[{"data":1,"prerenderedAt":6223},["ShallowReactive",2],{"company-overview-ECL":3},{"company_profile":4,"ohlc":24,"spy":3990,"trading_signals":5266,"company_actions":5397,"filings_8k":5811,"report_history":6222,"insider_summary":6222,"filings_summary":6222,"financials_summary":6222,"institutional_summary":6222,"seo_links":6222},{"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},"ECL","Ecolab Inc.","NYSE","XNYS","Basic Materials","Specialty Chemicals",48000,"https://www.ecolab.com","Ecolab Inc. is a global leader in water, hygiene, and energy technologies and services. The company provides comprehensive solutions and on-site services to promote safe food, maintain clean environments, optimize water and energy use, and improve operational efficiencies for customers worldwide. Operating across various sectors such as food service, hospitality, healthcare, and industrial markets, Ecolab addresses critical challenges related to public health, resource management, and sustainability. Founded in 1923 and headquartered in St. Paul, Minnesota, Ecolab has grown to serve over three million customer locations in more than 170 countries. By focusing on innovative technologies and personalized services, Ecolab plays a crucial role in enhancing the operational performance and environmental compliance of its clients, ultimately driving industry standards in safety and sustainability.","Common Stock","Mr. Christophe  Beck","1 Ecolab Place","Saint Paul","55102-2233","MN","United States","800 232 6522","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,71,76,82,88,94,100,106,112,118,124,130,135,141,147,153,158,164,170,176,182,187,193,199,205,210,216,221,227,233,238,243,249,255,261,267,273,279,285,291,297,303,308,314,319,323,329,333,339,344,350,356,361,365,371,377,383,389,394,398,404,410,416,421,427,433,439,445,451,457,463,469,475,481,487,493,499,505,511,517,523,529,534,539,545,551,557,562,568,572,578,582,587,593,598,603,608,613,619,625,629,635,639,644,650,656,661,667,672,676,682,688,694,699,703,708,713,718,723,728,733,738,744,749,755,759,763,768,773,778,784,790,795,801,807,813,819,825,830,836,842,848,854,860,865,871,877,883,889,895,899,905,909,915,919,925,930,936,942,946,951,956,962,966,970,976,981,985,990,995,1000,1005,1010,1015,1020,1026,1031,1036,1041,1047,1053,1058,1063,1069,1075,1080,1085,1091,1097,1102,1108,1114,1119,1125,1130,1134,1140,1144,1149,1154,1158,1163,1168,1174,1178,1183,1189,1194,1198,1203,1208,1214,1219,1223,1229,1235,1241,1245,1249,1254,1260,1265,1271,1277,1282,1287,1292,1295,1299,1305,1310,1315,1320,1325,1330,1333,1339,1344,1348,1352,1357,1363,1368,1373,1379,1384,1388,1393,1399,1405,1411,1417,1422,1427,1431,1435,1441,1447,1451,1456,1462,1468,1473,1478,1482,1485,1489,1494,1499,1503,1509,1513,1517,1520,1524,1526,1531,1534,1540,1544,1549,1554,1560,1564,1570,1573,1577,1581,1586,1591,1596,1600,1603,1608,1614,1620,1625,1629,1634,1639,1645,1649,1653,1657,1662,1667,1671,1676,1681,1684,1689,1694,1700,1706,1712,1718,1724,1729,1733,1739,1742,1745,1749,1755,1760,1764,1768,1772,1777,1781,1786,1791,1795,1801,1807,1813,1819,1823,1829,1834,1840,1846,1852,1858,1864,1869,1875,1880,1885,1891,1897,1903,1909,1914,1920,1926,1932,1938,1944,1950,1956,1962,1967,1973,1977,1983,1988,1991,1996,2001,2006,2011,2016,2022,2027,2032,2038,2043,2048,2054,2060,2063,2068,2073,2076,2081,2085,2089,2094,2097,2101,2106,2111,2115,2118,2124,2127,2132,2137,2142,2148,2153,2158,2163,2169,2175,2180,2186,2192,2198,2204,2209,2215,2221,2226,2232,2238,2244,2250,2256,2262,2268,2273,2279,2285,2291,2295,2300,2306,2310,2316,2322,2328,2333,2339,2344,2349,2354,2360,2366,2371,2376,2381,2387,2392,2397,2403,2408,2414,2420,2426,2431,2437,2443,2449,2455,2459,2465,2470,2475,2479,2484,2489,2494,2498,2504,2510,2514,2519,2524,2530,2534,2539,2543,2546,2551,2555,2560,2563,2567,2572,2575,2581,2586,2591,2596,2600,2605,2608,2613,2618,2623,2628,2633,2636,2641,2646,2651,2656,2661,2664,2670,2675,2681,2685,2687,2692,2698,2702,2707,2712,2717,2721,2726,2732,2738,2743,2747,2753,2758,2764,2770,2776,2781,2787,2791,2795,2801,2806,2812,2818,2822,2827,2831,2837,2840,2845,2851,2856,2862,2868,2872,2878,2882,2887,2893,2896,2901,2907,2911,2917,2922,2927,2932,2936,2940,2944,2949,2953,2958,2963,2969,2974,2980,2985,2990,2994,2997,3003,3009,3015,3021,3027,3033,3039,3045,3049,3052,3056,3061,3067,3072,3078,3083,3088,3092,3097,3102,3108,3114,3120,3126,3132,3138,3144,3150,3156,3162,3168,3174,3180,3186,3192,3198,3204,3210,3216,3222,3228,3234,3240,3246,3252,3258,3262,3265,3271,3275,3281,3286,3292,3297,3301,3305,3310,3315,3321,3327,3332,3338,3344,3350,3355,3361,3367,3373,3379,3384,3389,3394,3400,3406,3412,3418,3424,3430,3436,3442,3447,3451,3457,3463,3469,3475,3481,3487,3493,3499,3505,3511,3517,3523,3529,3534,3540,3546,3552,3557,3563,3569,3574,3579,3584,3590,3595,3599,3605,3610,3615,3621,3626,3632,3637,3642,3646,3652,3656,3662,3667,3673,3679,3685,3690,3696,3702,3708,3714,3720,3725,3731,3736,3741,3747,3753,3759,3764,3770,3776,3782,3788,3794,3800,3806,3812,3818,3824,3830,3835,3841,3847,3853,3859,3864,3869,3875,3881,3887,3893,3898,3904,3910,3914,3920,3926,3932,3938,3944,3950,3956,3962,3967,3973,3979,3985],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",269.97,271.64,267.91,269.46,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",276.98,271.67,271.68,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",275.59,278.15,272.25,274.08,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",276.4,277.45,272.57,274.6,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",276.56,277.12,273.83,275.51,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",274.21,277.55,273.04,276.18,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",270.28,272.24,268.52,271.6,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":70},"2026-09-09",276,277.17,272.21,{"symbol":5,"time":72,"open":73,"high":74,"low":68,"close":75},"2026-09-08",277.46,280.51,278.11,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",275.87,280.5,275.25,279.28,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",281.54,283,276.15,278.97,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",281.68,284.96,278.89,279.9,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",282.71,284.21,279.32,280.25,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",285.35,286.31,281.33,283.2,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",287.73,289.99,285.16,286.75,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",287.38,288.75,284.43,285.91,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",290.45,295.33,289.89,290.6,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",286.99,290.28,285,289.54,{"symbol":5,"time":131,"open":132,"high":114,"low":133,"close":134},"2026-08-24",284.06,283.9,286.98,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",281.32,283.65,278.45,281.63,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",282.44,286.6,280.33,281.48,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",280.35,285.78,279.1,285.62,{"symbol":5,"time":154,"open":44,"high":155,"low":156,"close":157},"2026-08-18",282.15,275.24,280,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",274.12,277.21,273.33,275.84,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",275.14,276.93,274.3,276.11,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",278.95,279.62,274.53,276.26,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",282.47,282.85,277.88,278.43,{"symbol":5,"time":183,"open":184,"high":185,"low":140,"close":186},"2026-08-11",282.79,286.34,284.63,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",284.25,284.89,281.31,284.4,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",282.72,287.71,282.2,285.17,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",286.62,288.45,280.73,283.46,{"symbol":5,"time":206,"open":128,"high":207,"low":208,"close":209},"2026-08-05",286.46,282.37,285.47,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",278,283.73,276.32,283.14,{"symbol":5,"time":217,"open":99,"high":218,"low":219,"close":220},"2026-08-03",281.86,275.72,279.43,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-31",274.4,279.17,272.79,277.63,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",282,283.77,275.75,279.34,{"symbol":5,"time":234,"open":235,"high":235,"low":236,"close":237},"2026-07-29",285.68,278.88,283.7,{"symbol":5,"time":239,"open":212,"high":240,"low":241,"close":242},"2026-07-28",284.99,275.21,282.9,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",269.04,272.29,269,271.38,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",263.75,268.83,263.2,268.75,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",262.87,265.47,261.5,263.14,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",266.43,267.37,263.05,266.88,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",267.16,268.32,263.22,264.2,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",272.68,273.94,266.13,268.65,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",277.65,281.2,272.09,272.83,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",269.06,275.74,268.68,275.71,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",269.4,273.16,268.46,270.25,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-14",271.42,273.03,269.49,269.75,{"symbol":5,"time":304,"open":305,"high":78,"low":306,"close":307},"2026-07-13",274.07,269.61,271.85,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",273.64,275.7,272.86,274.31,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":300},"2026-07-09",273.8,275.4,270.37,{"symbol":5,"time":320,"open":321,"high":322,"low":70,"close":160},"2026-07-08",278.33,278.34,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",287.04,288.3,281.8,283.08,{"symbol":5,"time":330,"open":189,"high":189,"low":331,"close":332},"2026-07-06",278.5,283.72,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-02",278.94,283.41,276.09,283.36,{"symbol":5,"time":340,"open":321,"high":341,"low":342,"close":343},"2026-07-01",282.92,277.38,278.37,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",279.7,280.34,276.58,278.61,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-29",281.5,282.26,277.11,278.6,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":138},"2026-06-26",280.3,283.95,277.95,{"symbol":5,"time":362,"open":363,"high":336,"low":364,"close":282},"2026-06-25",277.89,277,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",272.69,279.77,270.05,276.29,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-23",267.9,273.46,267.1,268.66,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-22",267.67,271.9,265.92,269.34,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-18",270.58,275.44,268.87,269.12,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":287},"2026-06-17",272.19,275.35,267.8,{"symbol":5,"time":395,"open":247,"high":396,"low":247,"close":397},"2026-06-16",276.78,273.87,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-15",268.71,271.15,267.5,268.58,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-12",267.7,268,261.76,265.41,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-11",259.08,264.83,257.5,263.63,{"symbol":5,"time":417,"open":418,"high":418,"low":419,"close":420},"2026-06-10",265.16,255.09,256.99,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-09",262,264.48,260.59,264.44,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-08",255.24,260.54,255,257.41,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-05",256.78,261.29,256.35,257.97,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-04",259.14,260.75,254,254.33,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-03",255.76,260.06,254.21,255.67,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-02",250.76,258.55,250.25,256.26,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-01",253.27,254.31,247.84,250.47,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-29",260.17,260.92,255.63,256,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-28",259.54,263.95,258.62,260.25,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-27",260,266.91,258.19,262.58,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-26",254.59,255.59,251.95,254.23,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-22",251.7,254.04,250.5,253.32,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-21",247.4,251.8,244.93,250.18,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-20",244.96,250.36,243.21,248.64,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-19",246,248.02,243.15,245.73,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-18",248.36,251.35,246.95,249.21,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-15",248.32,250.15,245.25,247.62,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-14",250,251.07,248.6,248.88,{"symbol":5,"time":530,"open":531,"high":532,"low":527,"close":533},"2026-05-13",250.79,252.97,249.62,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":489},"2026-05-12",251.12,252.4,248.75,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-11",255.82,257.37,250.13,251.1,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-08",257.58,258.36,251.89,254.22,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-07",264.02,265.5,256.44,256.55,{"symbol":5,"time":558,"open":559,"high":560,"low":559,"close":561},"2026-05-06",261.65,265.79,263.42,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-05",256.93,259.12,254.57,257.65,{"symbol":5,"time":569,"open":547,"high":570,"low":571,"close":484},"2026-05-04",261.02,254.83,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-01",262.48,263.1,258.99,259.51,{"symbol":5,"time":579,"open":580,"high":423,"low":468,"close":581},"2026-04-30",257.23,260.6,{"symbol":5,"time":583,"open":584,"high":381,"low":585,"close":586},"2026-04-29",262.2,254.53,256.61,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-28",267.84,269.14,259.21,266.96,{"symbol":5,"time":594,"open":302,"high":595,"low":596,"close":597},"2026-04-27",269.96,265.95,267.88,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":301},"2026-04-24",270.66,271.52,266,{"symbol":5,"time":604,"open":27,"high":605,"low":606,"close":607},"2026-04-23",272.96,267.23,271.45,{"symbol":5,"time":609,"open":610,"high":160,"low":611,"close":612},"2026-04-22",271.96,267.42,268.93,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-21",277.04,277.69,269.58,270.84,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",274.8,278.84,274.16,275.68,{"symbol":5,"time":626,"open":627,"high":628,"low":287,"close":621},"2026-04-17",270.03,279,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-16",270.1,273,267.85,269.23,{"symbol":5,"time":636,"open":637,"high":374,"low":638,"close":318},"2026-04-15",271.86,267.54,{"symbol":5,"time":640,"open":641,"high":641,"low":642,"close":643},"2026-04-14",276.94,272.07,273.13,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-13",271.73,275.89,269.88,275.2,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-10",273.71,274.77,272,273.29,{"symbol":5,"time":657,"open":318,"high":658,"low":659,"close":660},"2026-04-09",273.09,268.62,272.47,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-08",268.77,273.56,267.79,273.51,{"symbol":5,"time":668,"open":669,"high":670,"low":441,"close":671},"2026-04-07",265.71,266.53,262.26,{"symbol":5,"time":673,"open":674,"high":375,"low":574,"close":675},"2026-04-06",263.13,267.03,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-02",265.18,269.11,262.71,264.28,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-01",267.45,270.86,265.56,269.54,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-03-31",261.05,266.3,259.76,266.02,{"symbol":5,"time":695,"open":423,"high":696,"low":697,"close":698},"2026-03-30",265.46,261.7,262.49,{"symbol":5,"time":700,"open":561,"high":701,"low":430,"close":702},"2026-03-27",265.23,261.37,{"symbol":5,"time":704,"open":612,"high":705,"low":706,"close":707},"2026-03-26",269.93,263.28,264.25,{"symbol":5,"time":709,"open":295,"high":710,"low":711,"close":712},"2026-03-25",270.9,265.11,268.54,{"symbol":5,"time":714,"open":477,"high":715,"low":716,"close":717},"2026-03-24",267.87,258.58,264.49,{"symbol":5,"time":719,"open":565,"high":720,"low":721,"close":722},"2026-03-23",264.04,257.03,261.13,{"symbol":5,"time":724,"open":721,"high":725,"low":726,"close":727},"2026-03-20",259.05,254.34,256.48,{"symbol":5,"time":729,"open":471,"high":730,"low":731,"close":732},"2026-03-19",260.43,252.66,258.7,{"symbol":5,"time":734,"open":735,"high":736,"low":259,"close":737},"2026-03-18",269.51,270.48,261.84,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-17",274.15,274.2,269.5,272.59,{"symbol":5,"time":745,"open":746,"high":346,"low":747,"close":748},"2026-03-16",279.45,272.22,273.11,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-13",278.22,279.13,273.61,274.18,{"symbol":5,"time":756,"open":156,"high":757,"low":758,"close":647},"2026-03-12",278.38,274.43,{"symbol":5,"time":760,"open":761,"high":93,"low":762,"close":364},"2026-03-11",278.99,275.27,{"symbol":5,"time":764,"open":765,"high":766,"low":93,"close":767},"2026-03-10",281.66,285.26,281.39,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":218},"2026-03-09",279.55,282.48,274.74,{"symbol":5,"time":774,"open":775,"high":128,"low":776,"close":777},"2026-03-06",283.45,279.65,282.69,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-05",294.91,296.28,284.56,286.93,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-04",297.19,298.85,295.3,297.88,{"symbol":5,"time":791,"open":792,"high":792,"low":793,"close":794},"2026-03-03",299.88,292.42,298.46,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-02",304.98,305.8,297.91,303.46,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-02-27",305.57,308.36,303.75,308.35,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-02-26",308.02,308.71,303.04,306.76,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-02-25",308.66,309.24,302.84,306.52,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-24",308.19,309.27,305.67,308.16,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":823},"2026-02-23",302.22,306.11,300.13,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-20",301.95,304.94,299.6,304.16,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-19",301.62,303.52,299.11,301,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-18",303.61,305.52,300.78,302.59,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-17",300.63,304.25,298.51,303.8,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-13",300.65,303.92,298.12,299.17,{"symbol":5,"time":861,"open":862,"high":818,"low":863,"close":864},"2026-02-12",304.6,300.62,300.69,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-11",299.86,304.3,297.09,303.55,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-10",294.38,303.01,285.85,299.62,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-09",288.95,289.19,284.82,288.16,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-06",287.59,291.08,286.84,290.33,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-05",289.4,290,285.24,287.19,{"symbol":5,"time":896,"open":897,"high":898,"low":179,"close":882},"2026-02-04",283.89,289.31,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-03",282.3,286.01,280.63,282.42,{"symbol":5,"time":906,"open":143,"high":907,"low":908,"close":138},"2026-02-02",285.65,280.97,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-01-30",283.12,284.91,279.42,281.99,{"symbol":5,"time":916,"open":917,"high":116,"low":757,"close":918},"2026-01-29",281.42,282.83,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-28",283.56,284.03,278.87,281.46,{"symbol":5,"time":926,"open":927,"high":128,"low":928,"close":929},"2026-01-27",282.75,281.08,284.09,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-26",282.84,284.78,281.53,283.67,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-23",281.38,282.35,279.54,281.9,{"symbol":5,"time":943,"open":944,"high":84,"low":945,"close":146},"2026-01-22",280.92,278.7,{"symbol":5,"time":947,"open":948,"high":178,"low":949,"close":950},"2026-01-21",275,274.39,279.86,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":632},"2026-01-20",273.74,274.89,271.12,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-16",276.9,277.9,274.48,277.07,{"symbol":5,"time":963,"open":69,"high":157,"low":964,"close":965},"2026-01-15",275.63,277.73,{"symbol":5,"time":967,"open":632,"high":968,"low":642,"close":969},"2026-01-14",276.72,275.65,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-13",270.76,273.68,270,273.54,{"symbol":5,"time":977,"open":978,"high":979,"low":974,"close":980},"2026-01-12",271.4,273.66,271,{"symbol":5,"time":982,"open":983,"high":984,"low":627,"close":646},"2026-01-09",271.46,273.77,{"symbol":5,"time":986,"open":987,"high":975,"low":988,"close":989},"2026-01-08",266.27,265.78,271.74,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":254},"2026-01-07",272.49,272.91,267.74,{"symbol":5,"time":996,"open":480,"high":997,"low":998,"close":999},"2026-01-06",272.63,261.57,271.53,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":477,"close":1004},"2026-01-05",261.93,264.6,263.18,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":441,"close":1009},"2026-01-02",261.2,263.41,262.64,{"symbol":5,"time":1011,"open":681,"high":1012,"low":1013,"close":1014},"2025-12-31",264.9,262.45,262.52,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":424},"2025-12-30",264.72,265.45,263.6,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-29",265.97,266.32,264.09,265.52,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":253,"close":1030},"2025-12-26",265,266.12,265.75,{"symbol":5,"time":1032,"open":1033,"high":602,"low":1034,"close":1035},"2025-12-24",264.36,263.46,265.58,{"symbol":5,"time":1037,"open":1038,"high":1038,"low":1039,"close":1040},"2025-12-23",267.98,264.16,264.74,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-22",264.06,267.99,263.26,267.38,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-19",262.05,264.1,260.66,263.59,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":477,"close":1057},"2025-12-18",261.83,266.31,262.92,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":473,"close":1062},"2025-12-17",258.68,263.4,261.89,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-16",261.08,261.25,258.56,259.53,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-15",262.84,263.91,259.36,261.11,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1019},"2025-12-12",262.69,264.01,260.68,{"symbol":5,"time":1081,"open":1082,"high":408,"low":1083,"close":1084},"2025-12-11",258.14,257.46,261.33,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-10",252.5,258.27,251.77,257.45,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-09",257.57,258.83,252.78,253.29,{"symbol":5,"time":1098,"open":1099,"high":1099,"low":1100,"close":1101},"2025-12-08",259.7,256.9,257.15,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-05",264.76,265.2,259.13,259.69,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-04",264.4,265.3,262.37,264.42,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1039,"close":1118},"2025-12-03",271.32,272.87,264.33,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-02",274.05,274.51,269.74,270.89,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":312},"2025-12-01",273.57,275.94,272.52,{"symbol":5,"time":1131,"open":1121,"high":1132,"low":643,"close":1133},"2025-11-28",276.62,275.16,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-11-26",273.18,276.12,272.42,274.99,{"symbol":5,"time":1141,"open":1142,"high":166,"low":1143,"close":374},"2025-11-25",269.78,268.74,{"symbol":5,"time":1145,"open":684,"high":1146,"low":1147,"close":1148},"2025-11-24",269.16,265.89,268.8,{"symbol":5,"time":1150,"open":1112,"high":1151,"low":1152,"close":1153},"2025-11-21",268.67,261.74,267.07,{"symbol":5,"time":1155,"open":1002,"high":1156,"low":1157,"close":1152},"2025-11-20",262.9,260.97,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":259},"2025-11-19",256.96,261.62,255.91,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":450},"2025-11-18",254.12,257.44,251.75,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-17",258,258.59,255.1,255.46,{"symbol":5,"time":1175,"open":442,"high":1176,"low":1177,"close":716},"2025-11-14",261.81,258.01,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1177,"close":1182},"2025-11-13",260.73,263.98,261.98,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-12",262.15,263.86,260.19,261.06,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1049},"2025-11-11",259.81,262.51,258.24,{"symbol":5,"time":1195,"open":1196,"high":412,"low":1197,"close":1067},"2025-11-10",256.38,253.9,{"symbol":5,"time":1199,"open":1200,"high":1196,"low":1201,"close":1202},"2025-11-07",252.82,252.17,256.13,{"symbol":5,"time":1204,"open":548,"high":1205,"low":1206,"close":1207},"2025-11-06",260.39,252.36,253.06,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-05",259.61,260.33,255.2,258.93,{"symbol":5,"time":1215,"open":1216,"high":725,"low":1217,"close":1218},"2025-11-04",257.33,255.85,258.66,{"symbol":5,"time":1220,"open":1221,"high":1221,"low":1222,"close":1090},"2025-11-03",259,251.74,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-10-31",256.18,259.32,255.35,256.4,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-10-30",255.34,261.66,255.16,257.1,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-10-29",266.52,267.04,256.74,257.47,{"symbol":5,"time":1242,"open":958,"high":1243,"low":418,"close":1244},"2025-10-28",279.75,268.28,{"symbol":5,"time":1246,"open":958,"high":347,"low":1247,"close":1248},"2025-10-27",275.54,279.71,{"symbol":5,"time":1250,"open":1251,"high":959,"low":1252,"close":1253},"2025-10-24",276.64,274.67,277.23,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-10-23",276.39,277.29,273.24,275.02,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":68},"2025-10-22",277.59,278.3,275.12,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-21",279.29,280.91,276.84,278.19,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-20",277.3,280.58,276.79,280.17,{"symbol":5,"time":1278,"open":980,"high":1279,"low":1280,"close":1281},"2025-10-17",276.89,270.8,276.75,{"symbol":5,"time":1283,"open":276,"high":1284,"low":1285,"close":1286},"2025-10-16",275.42,268.79,270.62,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":248,"close":1291},"2025-10-15",272.67,276.36,273.7,{"symbol":5,"time":1293,"open":1142,"high":1294,"low":679,"close":300},"2025-10-14",274.33,{"symbol":5,"time":1296,"open":989,"high":1297,"low":742,"close":1298},"2025-10-13",272.55,270.22,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-10",274,276.23,271.76,272.08,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":654,"close":1309},"2025-10-09",280.86,281.28,272.54,{"symbol":5,"time":1311,"open":1312,"high":197,"low":1313,"close":1314},"2025-10-08",279.78,278.01,281.35,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":761},"2025-10-07",279.97,280.81,277.93,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":68,"close":1324},"2025-10-06",277.74,280.31,279.74,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1327,"close":1329},"2025-10-03",273.36,278.57,276.59,{"symbol":5,"time":1331,"open":306,"high":313,"low":1332,"close":1301},"2025-10-02",268.49,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-01",273.01,273.85,266.87,269.71,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1129,"close":1343},"2025-09-30",273.05,275.22,273.86,{"symbol":5,"time":1345,"open":65,"high":1346,"low":1347,"close":993},"2025-09-29",273.42,270.3,{"symbol":5,"time":1349,"open":1350,"high":1335,"low":1351,"close":980},"2025-09-26",268.36,266.75,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":691,"close":1356},"2025-09-25",267.17,269.15,267.25,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-09-24",265.63,267.62,265.15,267,{"symbol":5,"time":1364,"open":1365,"high":407,"low":1366,"close":1367},"2025-09-23",266.36,265.24,265.81,{"symbol":5,"time":1369,"open":1370,"high":589,"low":1371,"close":1372},"2025-09-22",264.98,263.49,267.09,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-09-19",265.08,266.42,263.89,265.48,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":413},"2025-09-18",264.68,266.8,264.24,{"symbol":5,"time":1385,"open":1028,"high":407,"low":1386,"close":1387},"2025-09-17",264.29,265.36,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1043},"2025-09-16",269.44,270.55,263.77,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-15",272.6,273.73,270.6,270.61,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-12",272.81,275.17,272.45,272.62,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-11",269.22,275.39,268.72,274.88,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-10",269.92,271.62,268.08,269.09,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":600},"2025-09-09",273.82,274.54,270.38,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":392},"2025-09-08",273.28,275.62,271.39,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":605,"close":664},"2025-09-05",276.35,277.5,{"symbol":5,"time":1432,"open":1433,"high":392,"low":1117,"close":1434},"2025-09-04",273.97,274.94,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-03",274.38,275.56,271.81,273.23,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-02",275.26,276.66,274.28,274.79,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":348,"close":615},"2025-08-29",279.05,280.09,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":45,"close":1455},"2025-08-28",279.73,280.4,279.02,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-08-27",279.07,280.98,278.29,280.38,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-08-26",277.61,279.38,277.26,279.22,{"symbol":5,"time":1469,"open":105,"high":1470,"low":1471,"close":1472},"2025-08-25",284.1,278.07,278.36,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":213},"2025-08-22",284.39,286.04,283.35,{"symbol":5,"time":1479,"open":897,"high":192,"low":1480,"close":1481},"2025-08-21",282.23,283.06,{"symbol":5,"time":1483,"open":336,"high":1476,"low":1484,"close":209},"2025-08-20",282.25,{"symbol":5,"time":1486,"open":1323,"high":1487,"low":1323,"close":1488},"2025-08-19",285.11,283.66,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":220,"close":1493},"2025-08-18",281.22,282.67,280.08,{"symbol":5,"time":1495,"open":1274,"high":1496,"low":1497,"close":1498},"2025-08-15",281.03,277.82,280.83,{"symbol":5,"time":1500,"open":1268,"high":1501,"low":1263,"close":1502},"2025-08-14",281,279.98,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-13",277.77,281.96,277.16,281.83,{"symbol":5,"time":1510,"open":1511,"high":1444,"low":1512,"close":1132},"2025-08-12",274.69,270.57,{"symbol":5,"time":1514,"open":632,"high":1301,"low":1515,"close":1516},"2025-08-11",271.57,273.5,{"symbol":5,"time":1518,"open":631,"high":316,"low":1519,"close":1117},"2025-08-08",269.65,{"symbol":5,"time":1521,"open":1421,"high":654,"low":1522,"close":1523},"2025-08-07",268.26,269.77,{"symbol":5,"time":1525,"open":611,"high":247,"low":1025,"close":1285},"2025-08-06",{"symbol":5,"time":1527,"open":1028,"high":1528,"low":1529,"close":1530},"2025-08-05",266.68,263.02,266.48,{"symbol":5,"time":1532,"open":1188,"high":1533,"low":1210,"close":681},"2025-08-04",264.32,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-01",261.77,261.8,259.35,261.01,{"symbol":5,"time":1541,"open":1161,"high":1542,"low":1543,"close":408},"2025-07-31",266.19,261.48,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":674},"2025-07-30",260.11,265.91,259.01,{"symbol":5,"time":1550,"open":1551,"high":1551,"low":1552,"close":1553},"2025-07-29",267.12,255.03,259.39,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-07-28",270.97,272.32,269.07,269.99,{"symbol":5,"time":1561,"open":1298,"high":1557,"low":1562,"close":1563},"2025-07-25",268.95,271.75,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-07-24",268.42,270.59,266.09,269.83,{"symbol":5,"time":1571,"open":607,"high":607,"low":611,"close":1572},"2025-07-23",268.5,{"symbol":5,"time":1574,"open":1522,"high":1575,"low":1576,"close":1391},"2025-07-22",270.79,267.72,{"symbol":5,"time":1578,"open":679,"high":1512,"low":1579,"close":1580},"2025-07-21",267.51,268.11,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":254},"2025-07-18",269.43,269.53,267.21,{"symbol":5,"time":1587,"open":1354,"high":1588,"low":1589,"close":1590},"2025-07-17",269.42,266.57,269.01,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1576},"2025-07-16",264.93,267.75,263.43,{"symbol":5,"time":1597,"open":1598,"high":1598,"low":1599,"close":413},"2025-07-15",268.23,264.67,{"symbol":5,"time":1601,"open":602,"high":1332,"low":1602,"close":1598},"2025-07-14",264.92,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":592},"2025-07-11",264.65,267.96,264.23,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-10",268.09,268.34,265.19,266.79,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-07-09",269.19,270.4,266.38,268.21,{"symbol":5,"time":1621,"open":685,"high":1622,"low":1623,"close":1624},"2025-07-08",271.98,268.85,268.9,{"symbol":5,"time":1626,"open":310,"high":1343,"low":1627,"close":1628},"2025-07-07",270.41,271.78,{"symbol":5,"time":1630,"open":1301,"high":1631,"low":1632,"close":1633},"2025-07-03",274.17,271.89,274.09,{"symbol":5,"time":1635,"open":1636,"high":1424,"low":1637,"close":1638},"2025-07-02",272.38,268.89,272.46,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-01",269.48,274.02,267.58,272.61,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1370,"close":1390},"2025-06-30",266.44,269.98,{"symbol":5,"time":1650,"open":1651,"high":1606,"low":1652,"close":684},"2025-06-27",263.25,262.31,{"symbol":5,"time":1654,"open":1655,"high":1655,"low":1656,"close":1651},"2025-06-26",266.98,262.11,{"symbol":5,"time":1658,"open":1659,"high":1382,"low":1660,"close":1661},"2025-06-25",265.83,264.87,266.46,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1040,"close":1666},"2025-06-24",267.31,267.49,266.84,{"symbol":5,"time":1668,"open":1669,"high":1542,"low":1670,"close":596},"2025-06-23",260.8,259.67,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":725,"close":1675},"2025-06-20",260.95,262.01,261.23,{"symbol":5,"time":1677,"open":1182,"high":1678,"low":1679,"close":1680},"2025-06-18",262.14,260.04,260.22,{"symbol":5,"time":1682,"open":1019,"high":1012,"low":425,"close":1683},"2025-06-17",261.34,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1686},"2025-06-16",266.14,267.59,264.37,{"symbol":5,"time":1690,"open":1606,"high":1691,"low":1692,"close":1693},"2025-06-13",269.31,263.7,264.21,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-06-12",269.45,271.26,266.9,270.95,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-06-11",269.52,269.72,266.62,267.94,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-06-10",266.81,269.89,265.57,269.37,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-06-09",266.77,267.41,264.07,266.35,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-06-06",268.45,268.98,265.99,267.06,{"symbol":5,"time":1725,"open":1726,"high":1726,"low":1727,"close":1728},"2025-06-05",268.03,265.43,266.93,{"symbol":5,"time":1730,"open":1731,"high":633,"low":1732,"close":1238},"2025-06-04",266.4,264.63,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-06-03",263.34,266.73,262.59,265.42,{"symbol":5,"time":1740,"open":1028,"high":258,"low":1741,"close":1361},"2025-06-02",261.79,{"symbol":5,"time":1743,"open":720,"high":1365,"low":574,"close":1744},"2025-05-30",265.62,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1669,"close":1386},"2025-05-29",262.95,264.45,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-05-28",264.12,264.57,261.87,262.75,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1378},"2025-05-27",261.64,265.54,260.98,{"symbol":5,"time":1761,"open":1762,"high":998,"low":1090,"close":1763},"2025-05-23",259.24,261.1,{"symbol":5,"time":1765,"open":1766,"high":697,"low":1094,"close":1767},"2025-05-22",260.55,259.66,{"symbol":5,"time":1769,"open":730,"high":1770,"low":1771,"close":1673},"2025-05-21",262.6,259.68,{"symbol":5,"time":1773,"open":477,"high":1774,"low":1775,"close":1776},"2025-05-20",262.44,259.47,262.38,{"symbol":5,"time":1778,"open":1779,"high":559,"low":556,"close":1780},"2025-05-19",257.69,261.36,{"symbol":5,"time":1782,"open":1783,"high":441,"low":1784,"close":1785},"2025-05-16",255.84,254.06,259.09,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1162},"2025-05-15",251.22,256.05,249.76,{"symbol":5,"time":1792,"open":549,"high":1793,"low":1794,"close":520},"2025-05-14",253,249.04,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-05-13",254.09,254.97,251.21,251.5,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-05-12",256.28,258.32,253.19,254.48,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-09",252.81,253.35,250.62,252.67,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-05-08",254.61,257.39,253.1,253.4,{"symbol":5,"time":1820,"open":1206,"high":1821,"low":1822,"close":444},"2025-05-07",255.02,251.45,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-05-06",253.16,255.27,251.66,252.65,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1172},"2025-05-05",255.22,256.6,253.92,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-02",255.68,257.28,254.85,255.38,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-05-01",249.66,254.92,248.58,252.62,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-04-30",246.04,252.56,243.79,251.43,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-04-29",245.5,247.79,240.92,246.91,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-04-28",239.41,240.99,236.5,239.03,{"symbol":5,"time":1865,"open":1866,"high":1866,"low":1867,"close":1868},"2025-04-25",239.14,235.93,238.14,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-04-24",237.87,240.36,235.62,239.67,{"symbol":5,"time":1876,"open":1872,"high":1877,"low":1878,"close":1879},"2025-04-23",241.51,236,237.95,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1882,"close":1884},"2025-04-22",233.73,237.3,236.81,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-21",238.09,238.27,229.39,231.51,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-17",238.19,240.85,235.78,238.73,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-04-16",237.08,238.93,233.96,235.96,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-04-15",238.03,240.27,237,238.18,{"symbol":5,"time":1910,"open":1905,"high":1911,"low":1912,"close":1913},"2025-04-14",239.65,235.83,238.62,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-04-11",230.93,236.87,228.73,235.32,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-04-10",233.78,236.1,227.77,232.55,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-04-09",222.22,238.02,221.62,237.55,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-04-08",234.77,236.32,222.9,225.65,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-04-07",235.72,239.27,226.42,230.33,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-04-04",247.99,251.2,236.55,237.77,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-03",250.39,257.56,249.51,250.24,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-02",252.33,253.74,251.11,253.66,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":462,"close":1966},"2025-04-01",252.83,254.69,254.27,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-03-31",249.48,254.45,248.68,253.52,{"symbol":5,"time":1974,"open":443,"high":1975,"low":1976,"close":1954},"2025-03-28",254.13,249.2,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-03-27",252.87,253.65,251.03,252.68,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1985,"close":1987},"2025-03-26",251.6,253.46,252.39,{"symbol":5,"time":1989,"open":1990,"high":1990,"low":525,"close":1947},"2025-03-25",253.42,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1845},"2025-03-24",251,253.51,249.86,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":1993},"2025-03-21",249.87,251.3,247.23,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":462,"close":2005},"2025-03-20",252.94,253.48,251.94,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":1165},"2025-03-19",253.63,255.62,252.73,{"symbol":5,"time":2012,"open":1999,"high":2013,"low":2014,"close":2015},"2025-03-18",253.73,250.31,253.7,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-03-17",249.83,254.14,249.42,251.88,{"symbol":5,"time":2023,"open":1993,"high":2024,"low":2025,"close":2026},"2025-03-14",252.16,247.9,250.96,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":1960},"2025-03-13",255.05,256.46,248.25,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-03-12",259.45,260.48,254.78,255.18,{"symbol":5,"time":2039,"open":2040,"high":1722,"low":2041,"close":2042},"2025-03-11",265.6,258.46,259.06,{"symbol":5,"time":2044,"open":1238,"high":2045,"low":2046,"close":2047},"2025-03-10",271.77,264.75,265.68,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-03-07",264.61,270.15,264.15,269.26,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-03-06",268.31,269.38,265.05,266.25,{"symbol":5,"time":2061,"open":29,"high":978,"low":1046,"close":2062},"2025-03-05",269.63,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":1723,"close":2067},"2025-03-04",269.27,271.29,267.77,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":1558,"close":2072},"2025-03-03",271.18,273.69,269.82,{"symbol":5,"time":2074,"open":1407,"high":1512,"low":2075,"close":1590},"2025-02-28",267.66,{"symbol":5,"time":2077,"open":2078,"high":634,"low":2079,"close":2080},"2025-02-27",265.93,264.91,267.18,{"symbol":5,"time":2082,"open":1744,"high":1415,"low":2083,"close":2084},"2025-02-26",264.69,266.47,{"symbol":5,"time":2086,"open":2079,"high":2087,"low":720,"close":2088},"2025-02-25",268.15,265.69,{"symbol":5,"time":2090,"open":701,"high":2091,"low":2092,"close":2093},"2025-02-24",265.9,263.52,263.81,{"symbol":5,"time":2095,"open":264,"high":665,"low":2096,"close":2083},"2025-02-21",264.22,{"symbol":5,"time":2098,"open":1105,"high":2099,"low":1716,"close":2100},"2025-02-20",267.61,267.34,{"symbol":5,"time":2102,"open":1717,"high":2103,"low":2104,"close":2105},"2025-02-19",266.55,263.82,266.24,{"symbol":5,"time":2107,"open":2108,"high":2075,"low":2109,"close":2110},"2025-02-18",264.79,262.98,266.22,{"symbol":5,"time":2112,"open":2113,"high":407,"low":2114,"close":1040},"2025-02-14",266.07,264.54,{"symbol":5,"time":2116,"open":265,"high":606,"low":2117,"close":258},"2025-02-13",262.06,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-02-12",258.05,262.57,255.15,262.03,{"symbol":5,"time":2125,"open":1665,"high":2126,"low":430,"close":1675},"2025-02-11",267.56,{"symbol":5,"time":2128,"open":2129,"high":2129,"low":2130,"close":2131},"2025-02-10",247.21,244.58,245.94,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":495},"2025-02-07",249.22,249.79,247,{"symbol":5,"time":2138,"open":525,"high":2139,"low":2140,"close":2141},"2025-02-06",250.11,247.1,250.03,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-02-05",250.06,250.68,248.12,249.71,{"symbol":5,"time":2149,"open":2150,"high":1788,"low":2151,"close":2152},"2025-02-04",251.14,247.26,248.84,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":1954},"2025-02-03",247.6,250.8,245.02,{"symbol":5,"time":2159,"open":2160,"high":1849,"low":2161,"close":2162},"2025-01-31",251.29,249.01,250.19,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-01-30",247.3,252.85,247.08,252.51,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-01-29",248.7,250.73,246.77,246.93,{"symbol":5,"time":2176,"open":2177,"high":1805,"low":2178,"close":2179},"2025-01-28",250.84,246.98,249.52,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-01-27",241.43,246.83,240.6,246.2,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-01-24",242.2,243.81,241.55,242.06,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-01-23",241.8,243.14,239.66,242.92,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-01-22",241.09,243.11,239.02,241.63,{"symbol":5,"time":2205,"open":1949,"high":2206,"low":2207,"close":2208},"2025-01-21",241.17,236.64,241.07,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-01-17",240.59,241.85,237.41,237.42,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-01-16",237.37,239.36,236.59,239.15,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":1948},"2025-01-15",237.71,238.34,235.14,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-01-14",233.44,235.19,232.83,233.9,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-01-13",229.12,233.57,227.63,233.46,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-01-10",231.77,233.72,229.52,229.72,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-01-08",231.86,234.88,230.92,234.57,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-01-07",230.97,233.75,229.47,231.44,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-01-06",231.92,233.26,230.05,231.38,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-01-03",231.25,233.18,230.1,231.93,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":1916},"2025-01-02",234.78,236.18,230.79,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2024-12-31",235.1,236.15,233.14,234.32,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2024-12-30",235.59,236.31,233.07,234.52,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2024-12-27",238.55,239.54,236.05,237.76,{"symbol":5,"time":2292,"open":2293,"high":2293,"low":2294,"close":2218},"2024-12-26",240.07,238.61,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2298},"2024-12-24",238.47,240.74,236.41,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2024-12-23",237.79,239.23,236.44,239.09,{"symbol":5,"time":2307,"open":2276,"high":2308,"low":1934,"close":2309},"2024-12-20",239.63,238.29,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2024-12-19",236.51,239.26,235.43,235.53,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2024-12-18",244.95,245.1,237.45,237.66,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2024-12-17",248.8,253.87,245.89,246.17,{"symbol":5,"time":2329,"open":2330,"high":1788,"low":2331,"close":2332},"2024-12-16",250.83,248.01,248.4,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2024-12-13",248.29,251.62,247.33,250.2,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2341,"close":2343},"2024-12-12",245.22,249.35,248.81,{"symbol":5,"time":2345,"open":2346,"high":461,"low":2347,"close":2348},"2024-12-11",246.81,245.18,245.46,{"symbol":5,"time":2350,"open":2351,"high":2141,"low":2352,"close":2353},"2024-12-10",249.91,246.57,247.05,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2024-12-09",249.54,252.26,249.11,249.4,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2024-12-06",249.74,252.27,248.94,250.34,{"symbol":5,"time":2367,"open":2155,"high":2368,"low":2369,"close":2370},"2024-12-05",248.87,246.39,247.98,{"symbol":5,"time":2372,"open":2129,"high":2373,"low":2374,"close":2375},"2024-12-04",249.16,245.83,248.86,{"symbol":5,"time":2377,"open":1971,"high":2378,"low":2379,"close":2380},"2024-12-03",249.24,245.8,248.17,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-02",248.95,249.81,246.52,248.45,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2389,"close":2391},"2024-11-29",247.2,249.45,248.77,{"symbol":5,"time":2393,"open":2394,"high":516,"low":2395,"close":2396},"2024-11-27",247.12,247.01,247.7,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-11-26",246.48,249.28,244.98,247.38,{"symbol":5,"time":2404,"open":507,"high":2405,"low":2406,"close":2407},"2024-11-25",247.14,244.6,246.92,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-11-22",244.86,246.85,243.82,245.3,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-21",241.72,243.53,241.45,243.42,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-11-20",244.33,245.47,240.11,241.77,{"symbol":5,"time":2427,"open":497,"high":2428,"low":2429,"close":2430},"2024-11-19",246.08,242.74,244.3,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-11-18",244.94,246.82,244.51,245.97,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-11-15",246.4,246.65,244.43,245.24,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-11-14",248.71,249.93,247.44,247.61,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-11-13",248.38,250.14,247.86,249.9,{"symbol":5,"time":2456,"open":1947,"high":2457,"low":2396,"close":2458},"2024-11-12",251.48,248.31,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-11-11",249.97,251.69,249.5,250.56,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2467,"close":2469},"2024-11-08",245.84,250.88,250.04,{"symbol":5,"time":2471,"open":2472,"high":2395,"low":2473,"close":2474},"2024-11-07",246.43,244.46,246.29,{"symbol":5,"time":2476,"open":1985,"high":1985,"low":2477,"close":2478},"2024-11-06",244.39,244.71,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2411},"2024-11-05",244.59,247.22,242.86,{"symbol":5,"time":2485,"open":2486,"high":2173,"low":2487,"close":2488},"2024-11-04",246.32,242.5,244.5,{"symbol":5,"time":2490,"open":2491,"high":515,"low":2492,"close":2493},"2024-11-01",245.93,244.29,244.57,{"symbol":5,"time":2495,"open":2496,"high":2005,"low":2497,"close":510},"2024-10-31",250.07,244.62,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-10-30",254.73,257,252.32,252.6,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-10-29",245.59,255.55,243.19,253.76,{"symbol":5,"time":2511,"open":1196,"high":1953,"low":2512,"close":2513},"2024-10-28",254.3,256.45,{"symbol":5,"time":2515,"open":435,"high":2516,"low":2517,"close":2518},"2024-10-25",258.57,253.02,253.49,{"symbol":5,"time":2520,"open":414,"high":2521,"low":2522,"close":2523},"2024-10-24",259.19,256.11,256.34,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-10-23",256.88,259.98,256.5,258.72,{"symbol":5,"time":2531,"open":1193,"high":2532,"low":2533,"close":1193},"2024-10-22",260.02,256.98,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2521},"2024-10-21",261.46,261.49,258.37,{"symbol":5,"time":2540,"open":1180,"high":2541,"low":2542,"close":2536},"2024-10-18",262.61,258.9,{"symbol":5,"time":2544,"open":1762,"high":448,"low":2545,"close":1234},"2024-10-17",256.56,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2548,"close":2550},"2024-10-16",257.91,260.83,259.75,{"symbol":5,"time":2552,"open":2501,"high":2553,"low":2501,"close":2554},"2024-10-15",261.54,258.25,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":555},"2024-10-14",254.56,256.79,253.78,{"symbol":5,"time":2561,"open":1162,"high":1170,"low":2562,"close":443},"2024-10-11",252.92,{"symbol":5,"time":2564,"open":2565,"high":1228,"low":1825,"close":2566},"2024-10-10",255.07,255.8,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":1836},"2024-10-09",253.36,256.21,252.84,{"symbol":5,"time":2573,"open":2452,"high":1793,"low":2574,"close":1845},"2024-10-08",249.31,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-10-07",249.98,250.05,247.74,249.05,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2343,"close":2585},"2024-10-04",251.06,251.87,251.02,{"symbol":5,"time":2587,"open":2588,"high":2588,"low":2589,"close":2590},"2024-10-03",253.43,250.22,250.77,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2469,"close":2595},"2024-10-02",251.42,254.07,253.97,{"symbol":5,"time":2597,"open":2598,"high":2566,"low":2502,"close":2599},"2024-10-01",255.6,253.55,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":731,"close":2604},"2024-09-30",254.5,256.02,255.33,{"symbol":5,"time":2606,"open":447,"high":2607,"low":2594,"close":483},"2024-09-27",256.57,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":447},"2024-09-26",254.79,256.59,254.2,{"symbol":5,"time":2614,"open":585,"high":2615,"low":2616,"close":2617},"2024-09-25",255.98,253.75,254.82,{"symbol":5,"time":2619,"open":460,"high":2620,"low":2621,"close":2622},"2024-09-24",255.99,253.17,254.26,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":1838},"2024-09-23",252.31,255.29,252.21,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":504,"close":2632},"2024-09-20",250.3,251.46,251.44,{"symbol":5,"time":2634,"open":2635,"high":2621,"low":2161,"close":1799},"2024-09-19",250.87,{"symbol":5,"time":2637,"open":2638,"high":2638,"low":2639,"close":2640},"2024-09-18",251.01,248.11,248.53,{"symbol":5,"time":2642,"open":1849,"high":2643,"low":2644,"close":2645},"2024-09-17",253.09,249.73,250.46,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":531,"close":2650},"2024-09-16",252.11,253.58,253.2,{"symbol":5,"time":2652,"open":2373,"high":2653,"low":2654,"close":2655},"2024-09-13",252.24,247.8,250.54,{"symbol":5,"time":2657,"open":2658,"high":1799,"low":2659,"close":2660},"2024-09-12",249.02,246.72,250.69,{"symbol":5,"time":2662,"open":525,"high":525,"low":2663,"close":2020},"2024-09-11",243.93,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-09-10",249.92,250.94,247.73,250.7,{"symbol":5,"time":2671,"open":2395,"high":2672,"low":2673,"close":2674},"2024-09-09",249.32,246.58,249.19,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-09-06",246.42,247.24,244.28,245.05,{"symbol":5,"time":2682,"open":2185,"high":2683,"low":2477,"close":2684},"2024-09-05",246.88,246.7,{"symbol":5,"time":2686,"open":538,"high":2660,"low":2486,"close":2683},"2024-09-04",{"symbol":5,"time":2688,"open":2172,"high":2689,"low":2690,"close":2691},"2024-09-03",252.29,246.66,247.93,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-08-30",250.93,253.54,249,253.18,{"symbol":5,"time":2699,"open":2700,"high":526,"low":2458,"close":2701},"2024-08-29",250.29,250.09,{"symbol":5,"time":2703,"open":2574,"high":2704,"low":2705,"close":2706},"2024-08-28",250.89,248.46,249.61,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2385,"close":2711},"2024-08-27",247.19,248.92,248.65,{"symbol":5,"time":2713,"open":2467,"high":2714,"low":2715,"close":2716},"2024-08-26",248,245.6,247.07,{"symbol":5,"time":2718,"open":2719,"high":2453,"low":2720,"close":2000},"2024-08-23",247.09,245.12,{"symbol":5,"time":2722,"open":2719,"high":2723,"low":2724,"close":2725},"2024-08-22",247.58,245.17,246.23,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-08-21",242.52,246.71,242.22,246.55,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-08-20",243,243.4,242,242.57,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2741},"2024-08-19",241,242.21,240.2,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":1866,"close":2745},"2024-08-16",240.66,241.4,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-08-15",240.44,241.28,239.13,239.94,{"symbol":5,"time":2754,"open":2740,"high":2755,"low":2756,"close":2757},"2024-08-14",241.48,238.46,239.47,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-08-13",238.25,241.56,237.36,241.33,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-08-12",236.78,238.83,236.63,237.24,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-08-09",236.09,239.35,235.58,237.94,{"symbol":5,"time":2777,"open":2277,"high":2778,"low":2779,"close":2780},"2024-08-08",237.34,231.67,237.16,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-08-07",235.04,237.52,231.43,231.55,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2789,"close":2241},"2024-08-06",232.12,237.29,{"symbol":5,"time":2792,"open":2289,"high":2793,"low":2794,"close":2264},"2024-08-05",236.91,230.77,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-08-02",239.4,241.74,234.51,237.2,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2803,"close":2805},"2024-08-01",232.99,240.77,240.24,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-07-31",234.36,234.66,229.75,230.69,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-07-30",222.05,235.92,220.96,228.86,{"symbol":5,"time":2819,"open":2131,"high":2696,"low":2820,"close":2821},"2024-07-29",244.76,247.92,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2442},"2024-07-26",244.68,246.86,243.44,{"symbol":5,"time":2828,"open":2319,"high":527,"low":2829,"close":2830},"2024-07-25",243.6,243.66,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-07-24",246.75,248.41,244.69,245.43,{"symbol":5,"time":2838,"open":495,"high":495,"low":2839,"close":2659},"2024-07-23",245.61,{"symbol":5,"time":2841,"open":2842,"high":2385,"low":2843,"close":2844},"2024-07-22",244.47,243.63,246.35,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-07-19",243.1,243.72,241.24,243.17,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2418,"close":2855},"2024-07-18",242.63,245.09,242.27,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-07-17",245,245.27,242.7,243.32,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-07-16",242.39,245.37,241.88,245.19,{"symbol":5,"time":2869,"open":2870,"high":2870,"low":2871,"close":2212},"2024-07-15",246.51,241.25,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-07-12",245.08,246.5,244.75,246.12,{"symbol":5,"time":2879,"open":2441,"high":2880,"low":2881,"close":2488},"2024-07-11",245.77,243.18,{"symbol":5,"time":2883,"open":2884,"high":2861,"low":2885,"close":2886},"2024-07-10",242.07,241.69,243.27,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-07-09",242.11,243.2,241.67,242.25,{"symbol":5,"time":2894,"open":2864,"high":2477,"low":2746,"close":2895},"2024-07-08",242.88,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":1893},"2024-07-05",236.43,238.41,235.57,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-07-03",235.94,236.88,235.2,235.85,{"symbol":5,"time":2908,"open":2909,"high":2790,"low":2249,"close":2910},"2024-07-02",235.95,235.65,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-07-01",238.96,239.49,235.13,235.5,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2302,"close":2921},"2024-06-28",238.59,239.89,238,{"symbol":5,"time":2923,"open":2924,"high":2740,"low":2925,"close":2926},"2024-06-27",240.5,239.31,239.55,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2757,"close":2931},"2024-06-26",240.3,241.16,240.65,{"symbol":5,"time":2933,"open":2934,"high":2497,"low":2924,"close":2935},"2024-06-25",244.25,241.18,{"symbol":5,"time":2937,"open":2938,"high":2491,"low":2189,"close":2939},"2024-06-24",244.16,244.64,{"symbol":5,"time":2941,"open":510,"high":510,"low":2942,"close":2943},"2024-06-21",242.05,243.99,{"symbol":5,"time":2945,"open":2946,"high":2319,"low":2947,"close":2948},"2024-06-20",242.98,241.86,243.89,{"symbol":5,"time":2950,"open":2736,"high":2951,"low":2203,"close":2952},"2024-06-18",245.26,243.29,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2890},"2024-06-17",239.33,243.37,237.09,{"symbol":5,"time":2959,"open":2960,"high":2200,"low":2961,"close":2962},"2024-06-14",240.22,238.15,240.05,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-06-13",241.05,241.87,239.32,241.53,{"symbol":5,"time":2970,"open":2971,"high":2956,"low":2972,"close":2973},"2024-06-12",242.12,240.91,241.68,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-06-11",239.2,240.73,237.4,240.61,{"symbol":5,"time":2981,"open":2294,"high":2982,"low":2983,"close":2984},"2024-06-10",239.29,236.71,238.77,{"symbol":5,"time":2986,"open":2987,"high":2987,"low":2988,"close":2989},"2024-06-07",240,238.23,239.19,{"symbol":5,"time":2991,"open":2992,"high":2979,"low":1868,"close":2993},"2024-06-06",239.8,240.52,{"symbol":5,"time":2995,"open":2916,"high":2196,"low":2996,"close":2989},"2024-06-05",234.39,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-06-04",232.59,235.73,232.35,235.52,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-06-03",231.29,233.38,230.75,232.92,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-05-31",228.54,232.68,227.54,232.2,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-05-30",225.97,228.92,225.5,228.7,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-05-29",227.23,227.95,225.88,226.13,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-05-28",233.6,233.93,228.46,228.9,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-05-24",233.86,234.59,232.84,234.31,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-05-23",234.03,234.62,232.26,233.13,{"symbol":5,"time":3046,"open":3047,"high":2275,"low":2228,"close":3048},"2024-05-22",234.87,233.7,{"symbol":5,"time":3050,"open":1878,"high":1878,"low":2799,"close":3051},"2024-05-21",235,{"symbol":5,"time":3053,"open":3054,"high":2906,"low":3054,"close":3055},"2024-05-20",233.17,234.69,{"symbol":5,"time":3057,"open":3058,"high":1901,"low":3059,"close":3060},"2024-05-17",233.58,232.44,233.66,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-05-16",233.54,234.13,231.69,232.63,{"symbol":5,"time":3068,"open":3069,"high":3044,"low":3070,"close":3071},"2024-05-15",232.38,231.81,232.95,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-05-14",231.22,232.69,230.8,231.9,{"symbol":5,"time":3079,"open":3037,"high":3080,"low":3081,"close":3082},"2024-05-13",234.07,231.7,231.75,{"symbol":5,"time":3084,"open":3030,"high":3085,"low":3086,"close":3087},"2024-05-10",234.25,232.76,233.52,{"symbol":5,"time":3089,"open":3090,"high":3030,"low":3091,"close":3058},"2024-05-09",233,232.18,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3091,"close":3096},"2024-05-08",233.94,234.68,233.23,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3008},"2024-05-07",230,233.3,228.82,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-05-06",228.2,229.53,226.98,228.95,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-05-03",228,228.56,226.08,227.5,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-05-02",224.83,227.78,224.32,226.76,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-05-01",226.64,227.58,224.19,224.98,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-04-30",226,230.21,225.78,226.15,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-04-29",222.39,222.66,219.97,221.67,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-04-26",219.2,221.99,218.25,221.1,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-04-25",219.56,220.88,218.19,219.79,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-04-24",219.03,221.11,218.81,220.78,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-04-23",220.04,220.72,218.33,219.66,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-04-22",218.76,220.15,217.27,219.31,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-04-19",219.51,219.92,217.05,218.16,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-04-18",219.82,220.46,217.23,219.21,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-04-17",221.2,221.26,217.64,219.25,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-04-16",219.58,221.76,218.85,220.38,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-04-15",222.67,223.29,218.37,219.04,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-04-12",221.71,222.32,219.22,221.69,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-04-11",222.34,223.17,220.71,220.75,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-04-10",222.8,224.07,221.01,222.15,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-04-09",227.47,227.6,224.16,225.79,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-04-08",228.13,228.93,225.45,226.79,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-04-05",225.42,228.37,224.93,227.75,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-04-04",229.54,230.31,224.46,224.58,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-04-03",228.5,229.31,227.11,228.26,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-04-02",227.46,228.48,226.65,227.45,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-04-01",230.3,230.48,227.15,227.93,{"symbol":5,"time":3259,"open":3260,"high":3260,"low":2260,"close":3261},"2024-03-28",231.57,230.9,{"symbol":5,"time":3263,"open":3099,"high":2246,"low":3245,"close":3264},"2024-03-27",231.76,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-03-26",226.93,229.04,226.72,228.23,{"symbol":5,"time":3272,"open":3273,"high":3273,"low":3227,"close":3274},"2024-03-25",229.33,227.07,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-03-22",228.74,229.8,228.02,229.27,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3101},"2024-03-21",228.8,229.6,227.03,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-03-20",228.52,229.7,227.31,228.61,{"symbol":5,"time":3293,"open":3294,"high":3294,"low":3295,"close":3296},"2024-03-19",229.64,225.23,227.34,{"symbol":5,"time":3298,"open":3267,"high":3299,"low":3227,"close":3300},"2024-03-18",229.56,228.12,{"symbol":5,"time":3302,"open":3303,"high":3256,"low":3303,"close":3304},"2024-03-15",222.63,226.7,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3116},"2024-03-14",225.15,225.83,223.66,{"symbol":5,"time":3311,"open":3312,"high":3128,"low":3313,"close":3314},"2024-03-13",224,223.63,225.18,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-03-12",223.5,224.21,223.01,223.56,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-03-11",223.37,223.92,221.92,223.9,{"symbol":5,"time":3328,"open":3125,"high":3329,"low":3330,"close":3331},"2024-03-08",226.27,223.34,223.46,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-03-07",225,226.32,224.06,224.57,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-03-06",223.48,225.39,222.6,223.54,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-03-05",224.92,226.62,222.98,223.41,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3352,"close":3354},"2024-03-04",224.67,227.27,225.9,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-03-01",223.27,226.33,222.65,225.51,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-02-29",225.6,225.69,223.72,224.84,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-02-28",223,225.63,221.42,225.01,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-02-27",220.3,222.58,220.18,222.09,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3377,"close":3383},"2024-02-26",222,222.28,220.28,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3206},"2024-02-23",219.98,222.49,218.43,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3178,"close":3393},"2024-02-22",217.99,220.74,219.72,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-02-21",217.31,217.91,215.41,216.93,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-02-20",214.66,217.06,213.94,216.39,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-02-16",216.48,217.48,215.02,215.38,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-02-15",217.21,218,214.3,216.47,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-02-14",220.2,221.35,216.32,216.97,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-02-13",213.65,221.55,212.71,221.18,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-02-12",202.45,203.97,201.99,202.98,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-02-09",202.5,203.62,200.5,202.72,{"symbol":5,"time":3443,"open":3444,"high":3444,"low":3445,"close":3446},"2024-02-08",203,201.47,202.89,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3440,"close":3444},"2024-02-07",201.19,203.41,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-02-06",195.85,200.29,195.72,199.95,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-02-05",196.54,198.16,195.49,195.55,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-02-02",199.06,200.56,197.05,199.33,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-02-01",197.82,200.04,196.26,200.03,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-01-31",201,201.22,197.46,198.22,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-01-30",199.23,200.96,198.52,200.74,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-01-29",198.24,199.26,197.2,199.25,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-01-26",199.09,199.69,197.55,198.49,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-01-25",197.48,198.75,196.78,198.62,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-01-24",198.97,199.68,196.47,196.62,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-01-23",201.48,202.48,198.79,199.18,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-01-22",201.38,202.21,199.92,200.87,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-01-19",200.62,200.73,198.01,199.87,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3531,"close":3533},"2024-01-18",197.96,200.78,200.46,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-01-17",198.1,199.36,196.77,197.44,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-01-16",199.66,199.94,197.72,199.04,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-01-12",199.08,199.11,197.85,198.92,{"symbol":5,"time":3553,"open":3554,"high":3536,"low":3555,"close":3556},"2024-01-11",198,196.05,198.02,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-01-10",196.06,197.86,196.04,197.39,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-01-09",194.59,196.19,194.34,195.93,{"symbol":5,"time":3570,"open":3571,"high":3555,"low":3572,"close":3573},"2024-01-08",194.66,193.46,195.98,{"symbol":5,"time":3575,"open":3576,"high":3566,"low":3577,"close":3578},"2024-01-05",195.11,194.38,195.25,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3461},"2024-01-04",195.7,197.47,195.1,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-01-03",196.84,197.56,195.56,196.12,{"symbol":5,"time":3591,"open":3509,"high":3592,"low":3593,"close":3594},"2024-01-02",198.3,195.2,198.2,{"symbol":5,"time":3596,"open":3515,"high":3597,"low":3531,"close":3598},"2023-12-29",199.31,198.35,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2023-12-28",199.3,199.72,198.57,198.87,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3607,"close":3609},"2023-12-27",197.97,199.74,199.39,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3501,"close":3614},"2023-12-26",197.61,199.5,198.64,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2023-12-22",197.09,198.68,196.79,197.62,{"symbol":5,"time":3622,"open":3559,"high":3623,"low":3624,"close":3625},"2023-12-21",197.31,195.26,196.91,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2023-12-20",196.43,197.57,194.83,194.85,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3586},"2023-12-19",197.14,198.19,196.38,{"symbol":5,"time":3638,"open":3639,"high":3562,"low":3640,"close":3641},"2023-12-18",196.2,194.96,196.75,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3631,"close":3503},"2023-12-15",195.79,197.26,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2023-12-14",198.73,201.62,196.22,196.7,{"symbol":5,"time":3653,"open":3654,"high":3614,"low":3577,"close":3655},"2023-12-13",194.91,198.5,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2023-12-12",193.74,194.94,192.37,194.02,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3572},"2023-12-11",192.13,194.32,191.53,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2023-12-08",192.38,192.84,190.93,192.12,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2023-12-07",190.95,192.58,189.58,192.42,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2023-12-06",191.52,192.05,190.01,190.3,{"symbol":5,"time":3686,"open":3675,"high":3687,"low":3688,"close":3689},"2023-12-05",191.2,188.8,190,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-12-04",191.49,193.72,191,191.44,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-12-01",191.66,193.15,191.14,192.4,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2023-11-30",188.86,191.95,188.32,191.73,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-11-29",189,189.46,187.86,188.63,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-11-28",188.94,189.48,188.18,188.41,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3710},"2023-11-27",186.56,189.36,186.13,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-11-24",186.87,187.83,186,187.24,{"symbol":5,"time":3732,"open":3733,"high":3712,"low":3734,"close":3735},"2023-11-22",187.6,186.07,186.65,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3738,"close":3740},"2023-11-21",184.95,187.22,186.6,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-11-20",182.68,185.47,182.39,184.98,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-11-17",185.3,185.85,183.94,184.35,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-11-16",183.29,186.32,182.83,185.13,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3755},"2023-11-15",182.72,184.92,182.5,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-11-14",182.3,184.65,181.4,183.86,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-11-13",177.39,179.28,177.16,179,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-11-10",175.89,178.36,175.34,177.9,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-11-09",177.12,177.57,175.63,175.69,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-11-08",174.09,177.14,174.08,176.69,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-11-07",174.33,174.94,172.79,174,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-11-06",174.07,174.97,173.02,174.47,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-11-03",172.91,176.04,172.51,174.77,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-11-02",167.88,171.63,167.3,171.12,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-11-01",167.43,168.39,165.39,167.21,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-10-31",160.18,168.56,159.15,167.74,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3828},"2023-10-30",158.73,159.63,157.59,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-10-27",158.2,159.36,156.72,157.44,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-10-26",159.6,161.04,158.33,158.42,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-10-25",160,160.6,158.12,158.67,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-10-24",160.19,161,159.37,160.25,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3828},"2023-10-23",159.38,160.76,158.76,{"symbol":5,"time":3865,"open":3844,"high":3866,"low":3867,"close":3868},"2023-10-20",161.59,159.76,159.93,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-10-19",161.73,163.56,160.29,160.34,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-10-18",164.47,165.53,162.01,162.25,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-10-17",165.14,167.5,164.75,166.29,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-10-16",166.1,167.27,164.63,166.31,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3891},"2023-10-13",166.43,166.85,163.73,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-10-12",169.14,169.67,164.8,165.5,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-11",170.28,170.56,168.42,169.75,{"symbol":5,"time":3911,"open":3912,"high":3907,"low":3814,"close":3913},"2023-10-10",168.35,169.13,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-10-09",168.9,169.89,166.97,167.68,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-10-06",167.51,170.97,166.33,169.54,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-10-05",169.55,170.02,167.16,168.44,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-10-04",166.98,169.65,165.71,169.61,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-10-03",165.81,167.75,165.15,165.56,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-10-02",169.01,169.74,166.11,166.9,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-09-29",170.79,171.42,168.65,169.4,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-09-28",168.69,170.44,168.01,169.27,{"symbol":5,"time":3963,"open":3901,"high":3964,"low":3965,"close":3966},"2023-09-27",170.3,167,167.87,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-09-26",171.56,172.44,168.63,168.96,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-09-25",171.15,172.5,170,172.17,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-09-22",172.71,173.91,171.69,171.98,{"symbol":5,"time":3986,"open":3987,"high":3987,"low":3988,"close":3989},"2023-09-21",176.48,171.78,172.1,[3991,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4061,4066,4071,4076,4081,4086,4091,4094,4099,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4257,4262,4266,4271,4276,4280,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4343,4348,4353,4357,4362,4367,4371,4376,4381,4386,4391,4396,4401,4406,4410,4415,4420,4425,4429,4433,4438,4443,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4730,4735,4740,4745,4750,4755,4760,4765,4769,4774,4778,4783,4788,4793,4798,4803,4808,4812,4815,4820,4825,4829,4833,4836,4840,4844,4849,4852,4857,4862,4867,4872,4876,4881,4886,4890,4894,4898,4903,4908,4913,4917,4922,4926,4931,4936,4941,4946,4951,4955,4960,4965,4970,4975,4980,4985,4990,4995,4999,5003,5008,5011,5016,5021,5026,5031,5035,5037,5041,5046,5051,5055,5060,5064,5069,5074,5079,5082,5087,5092,5097,5102,5105,5110,5115,5120,5124,5129,5133,5138,5142,5147,5152,5157,5162,5167,5172,5177,5181,5185,5189,5194,5199,5204,5209,5214,5219,5224,5229,5234,5238,5243,5248,5253,5258,5262],{"symbol":3992,"time":26,"open":3993,"high":3994,"low":3995,"close":3996},"SPY",761.31,762,757.97,761.69,{"symbol":3992,"time":32,"open":3998,"high":3999,"low":4000,"close":4001},763.15,763.57,759.96,762.6,{"symbol":3992,"time":37,"open":4003,"high":4004,"low":4005,"close":4006},759.5,761.67,749.6,754.05,{"symbol":3992,"time":43,"open":4008,"high":4009,"low":4010,"close":4011},760.12,760.35,756.15,757.39,{"symbol":3992,"time":49,"open":4013,"high":4014,"low":4015,"close":4016},759,763.52,757.93,760.88,{"symbol":3992,"time":55,"open":4018,"high":4019,"low":4020,"close":4021},764.72,766.38,763.6,764.29,{"symbol":3992,"time":61,"open":4023,"high":4024,"low":4025,"close":4026},758.03,760.11,756.64,757.83,{"symbol":3992,"time":67,"open":4028,"high":4029,"low":4030,"close":4031},764.08,764.47,760.94,762.4,{"symbol":3992,"time":72,"open":4033,"high":4034,"low":4035,"close":4036},769.07,769.7,765.14,765.96,{"symbol":3992,"time":77,"open":4038,"high":4039,"low":4040,"close":4041},772.01,772.87,769,770.19,{"symbol":3992,"time":83,"open":4043,"high":4044,"low":4045,"close":4046},767.9,774.03,767.45,773.17,{"symbol":3992,"time":89,"open":4048,"high":4049,"low":4050,"close":4051},762.45,766.43,761.73,765.16,{"symbol":3992,"time":95,"open":4053,"high":4054,"low":4055,"close":4056},762.01,764.67,759.48,761.78,{"symbol":3992,"time":101,"open":4058,"high":4059,"low":4018,"close":4060},767.33,768,767.05,{"symbol":3992,"time":107,"open":4062,"high":4063,"low":4064,"close":4065},771.76,775.3,768.31,769.35,{"symbol":3992,"time":113,"open":4067,"high":4068,"low":4069,"close":4070},768.5,772.36,767.16,771.1,{"symbol":3992,"time":119,"open":4072,"high":4073,"low":4074,"close":4075},764.73,767.35,763.93,766.08,{"symbol":3992,"time":125,"open":4077,"high":4078,"low":4079,"close":4080},766.16,766.78,763.05,765.91,{"symbol":3992,"time":131,"open":4082,"high":4083,"low":4084,"close":4085},764.78,765.22,762.08,763.47,{"symbol":3992,"time":136,"open":4087,"high":4088,"low":4089,"close":4090},766.05,767.85,764.17,765.72,{"symbol":3992,"time":142,"open":4036,"high":4092,"low":4093,"close":4001},768.15,762.04,{"symbol":3992,"time":148,"open":4095,"high":4096,"low":4097,"close":4098},770.36,772.47,768.1,769.06,{"symbol":3992,"time":154,"open":4100,"high":4101,"low":4102,"close":4045},768.7,769.5,766.92,{"symbol":3992,"time":159,"open":4104,"high":4105,"low":4106,"close":4107},776.18,776.78,772.51,772.67,{"symbol":3992,"time":165,"open":4109,"high":4110,"low":4111,"close":4112},778.54,778.8,775.43,776.34,{"symbol":3992,"time":171,"open":4114,"high":4115,"low":4116,"close":4117},774.87,779.37,774.11,777.88,{"symbol":3992,"time":177,"open":4119,"high":4120,"low":4121,"close":4122},774.71,774.9,771.28,772.49,{"symbol":3992,"time":183,"open":4124,"high":4125,"low":4126,"close":4127},774.53,774.61,769.2,770.56,{"symbol":3992,"time":188,"open":4129,"high":4130,"low":4131,"close":4132},772.6,775.05,771.62,773.03,{"symbol":3992,"time":194,"open":4134,"high":4135,"low":4136,"close":4137},771.02,773.92,769.61,773.26,{"symbol":3992,"time":200,"open":4139,"high":4140,"low":4141,"close":4142},770.21,771.82,767.46,768.56,{"symbol":3992,"time":206,"open":4144,"high":4145,"low":4146,"close":4147},775.85,776.85,769.51,769.79,{"symbol":3992,"time":211,"open":4149,"high":4150,"low":4151,"close":4152},760.63,773.41,760.52,771.33,{"symbol":3992,"time":217,"open":4154,"high":4155,"low":4156,"close":4157},749.44,758.58,748.8,757.67,{"symbol":3992,"time":222,"open":4159,"high":4160,"low":4161,"close":4162},744.68,748.9,737.68,747.03,{"symbol":3992,"time":228,"open":4164,"high":4165,"low":4166,"close":4167},736.05,742.45,734.59,741.69,{"symbol":3992,"time":234,"open":4169,"high":4170,"low":4171,"close":4172},739.97,742.68,729.1,729.46,{"symbol":3992,"time":239,"open":4174,"high":4175,"low":4176,"close":4177},739.19,742.79,735.98,740.86,{"symbol":3992,"time":244,"open":4179,"high":4180,"low":4181,"close":4182},744.91,745.53,735.87,739.09,{"symbol":3992,"time":250,"open":4184,"high":4185,"low":4186,"close":4187},738.51,743.72,737.29,738.93,{"symbol":3992,"time":256,"open":4189,"high":4190,"low":4191,"close":4192},739.37,742.56,735.21,738.18,{"symbol":3992,"time":262,"open":4194,"high":4195,"low":4196,"close":4197},746.62,750.02,746.37,747.41,{"symbol":3992,"time":268,"open":4199,"high":4200,"low":4201,"close":4202},746.29,749.04,744.18,748.28,{"symbol":3992,"time":274,"open":4204,"high":4205,"low":4206,"close":4207},747.06,748.73,741.51,742.09,{"symbol":3992,"time":280,"open":4209,"high":4210,"low":4211,"close":4212},742.08,747.29,740.8,743.29,{"symbol":3992,"time":286,"open":4214,"high":4215,"low":4216,"close":4217},752.76,754.57,747.88,750.72,{"symbol":3992,"time":292,"open":4219,"high":4220,"low":4221,"close":4222},754.24,755.58,750.2,754.81,{"symbol":3992,"time":298,"open":4224,"high":4225,"low":4226,"close":4227},750.91,753.34,748.66,751.83,{"symbol":3992,"time":304,"open":4229,"high":4230,"low":4231,"close":4232},752.47,753.91,748,749.17,{"symbol":3992,"time":309,"open":4234,"high":4235,"low":4236,"close":4237},752.05,755.42,748.1,754.95,{"symbol":3992,"time":315,"open":4239,"high":4240,"low":4241,"close":4242},747.35,751.97,745.59,751.71,{"symbol":3992,"time":320,"open":4244,"high":4245,"low":4246,"close":4247},743.16,746.15,739.51,745.4,{"symbol":3992,"time":324,"open":4249,"high":4250,"low":4251,"close":4252},750.22,750.96,745.21,747.71,{"symbol":3992,"time":330,"open":4254,"high":4255,"low":4197,"close":4256},748.74,752.41,751.28,{"symbol":3992,"time":334,"open":4258,"high":4259,"low":4260,"close":4261},747.4,751.31,740.03,744.78,{"symbol":3992,"time":340,"open":4263,"high":4154,"low":4264,"close":4265},745,742.38,745.76,{"symbol":3992,"time":345,"open":4267,"high":4268,"low":4269,"close":4270},741.29,748.02,740.89,746.77,{"symbol":3992,"time":351,"open":4272,"high":4273,"low":4274,"close":4275},736.53,741.56,732.09,741,{"symbol":3992,"time":357,"open":4277,"high":4272,"low":4278,"close":4279},728.95,716.58,728.99,{"symbol":3992,"time":362,"open":4281,"high":4189,"low":4282,"close":4283},738.91,729.6,734.3,{"symbol":3992,"time":366,"open":4285,"high":4286,"low":4287,"close":4288},735.17,739.95,730.84,733.24,{"symbol":3992,"time":372,"open":4290,"high":4291,"low":4292,"close":4293},733.81,739.63,732.3,733.58,{"symbol":3992,"time":378,"open":4295,"high":4296,"low":4297,"close":4298},747.7,750.18,743.13,744.39,{"symbol":3992,"time":384,"open":4300,"high":4301,"low":4302,"close":4303},747.76,748.23,743.86,746.74,{"symbol":3992,"time":390,"open":4305,"high":4306,"low":4307,"close":4308},751.29,752.15,739.22,740.96,{"symbol":3992,"time":395,"open":4310,"high":4311,"low":4312,"close":4313},754.55,755.44,749.88,750.33,{"symbol":3992,"time":399,"open":4315,"high":4316,"low":4317,"close":4318},751.85,756.68,751.76,754.83,{"symbol":3992,"time":405,"open":4320,"high":4321,"low":4322,"close":4323},740.71,744.44,735.03,741.75,{"symbol":3992,"time":411,"open":4325,"high":4326,"low":4327,"close":4328},728.76,740,724.41,737.76,{"symbol":3992,"time":417,"open":4330,"high":4331,"low":4332,"close":4333},733.39,738.38,725.33,725.43,{"symbol":3992,"time":422,"open":4335,"high":4336,"low":4337,"close":4338},743.63,746.9,722.59,737.05,{"symbol":3992,"time":428,"open":4340,"high":4341,"low":4342,"close":4307},743.36,745.34,738.19,{"symbol":3992,"time":434,"open":4344,"high":4345,"low":4346,"close":4347},752.31,752.82,735.53,737.55,{"symbol":3992,"time":440,"open":4349,"high":4350,"low":4351,"close":4352},752.1,758.31,751.47,757.09,{"symbol":3992,"time":446,"open":4354,"high":4355,"low":4356,"close":4219},758.15,758.8,753.57,{"symbol":3992,"time":452,"open":4358,"high":4359,"low":4360,"close":4361},757.03,760.4,756.75,759.57,{"symbol":3992,"time":458,"open":4363,"high":4364,"low":4365,"close":4366},755.36,760.28,754.69,758.54,{"symbol":3992,"time":464,"open":4368,"high":4369,"low":4365,"close":4370},755.9,758.08,756.48,{"symbol":3992,"time":470,"open":4372,"high":4373,"low":4374,"close":4375},750.25,755.15,749.23,754.6,{"symbol":3992,"time":476,"open":4377,"high":4378,"low":4379,"close":4380},750.88,751.38,748.22,750.46,{"symbol":3992,"time":482,"open":4382,"high":4383,"low":4384,"close":4385},750.01,752.13,748.37,750.59,{"symbol":3992,"time":488,"open":4387,"high":4388,"low":4389,"close":4390},746.24,748.94,744.48,745.64,{"symbol":3992,"time":494,"open":4392,"high":4393,"low":4394,"close":4395},738.64,744.87,737.03,742.72,{"symbol":3992,"time":500,"open":4397,"high":4398,"low":4399,"close":4400},735.71,741.87,733.89,741.25,{"symbol":3992,"time":506,"open":4402,"high":4403,"low":4404,"close":4405},734.78,737.65,731.53,733.73,{"symbol":3992,"time":512,"open":4407,"high":4408,"low":4330,"close":4409},739.83,741.42,738.65,{"symbol":3992,"time":518,"open":4411,"high":4412,"low":4413,"close":4414},741.79,743.46,737.96,739.17,{"symbol":3992,"time":524,"open":4416,"high":4417,"low":4418,"close":4419},743.65,749.53,743.56,748.17,{"symbol":3992,"time":530,"open":4421,"high":4422,"low":4423,"close":4424},738.47,743.91,735.47,742.31,{"symbol":3992,"time":535,"open":4426,"high":4427,"low":4428,"close":4192},736.89,738.84,731.83,{"symbol":3992,"time":540,"open":4430,"high":4431,"low":4430,"close":4432},736.45,740.79,739.3,{"symbol":3992,"time":546,"open":4434,"high":4435,"low":4436,"close":4437},734.93,738.08,734.57,737.62,{"symbol":3992,"time":552,"open":4439,"high":4440,"low":4441,"close":4442},735.05,736.13,729.75,731.58,{"symbol":3992,"time":558,"open":4444,"high":4166,"low":4445,"close":4446},728.16,727.82,733.83,{"symbol":3992,"time":563,"open":4448,"high":4449,"low":4450,"close":4451},721.77,725.04,721.49,723.77,{"symbol":3992,"time":569,"open":4453,"high":4454,"low":4455,"close":4456},720.07,722.12,714.99,718.01,{"symbol":3992,"time":573,"open":4458,"high":4459,"low":4460,"close":4461},721.25,724.87,720.47,720.65,{"symbol":3992,"time":579,"open":4463,"high":4464,"low":4465,"close":4466},714.63,719.79,710.45,718.66,{"symbol":3992,"time":583,"open":4468,"high":4469,"low":4470,"close":4471},711,712.2,708.37,711.58,{"symbol":3992,"time":588,"open":4473,"high":4474,"low":4475,"close":4476},711.82,712.88,709.25,711.69,{"symbol":3992,"time":594,"open":4478,"high":4479,"low":4480,"close":4481},713.17,715.63,712.3,715.17,{"symbol":3992,"time":599,"open":4483,"high":4484,"low":4485,"close":4486},710.75,714.47,709.01,713.94,{"symbol":3992,"time":604,"open":4488,"high":4489,"low":4490,"close":4491},709.5,712.36,702.28,708.45,{"symbol":3992,"time":609,"open":4493,"high":4494,"low":4495,"close":4496},709.15,711.45,708.22,711.21,{"symbol":3992,"time":614,"open":4498,"high":4499,"low":4500,"close":4501},710.28,711.28,702.64,704.08,{"symbol":3992,"time":620,"open":4503,"high":4504,"low":4505,"close":4506},708.78,709.91,706.14,708.72,{"symbol":3992,"time":626,"open":4505,"high":4508,"low":4509,"close":4510},712.39,705.76,710.14,{"symbol":3992,"time":630,"open":4512,"high":4513,"low":4514,"close":4515},701.06,702.78,698.53,701.66,{"symbol":3992,"time":636,"open":4517,"high":4518,"low":4519,"close":4520},695.26,700.28,694.2,699.94,{"symbol":3992,"time":640,"open":4522,"high":4523,"low":4524,"close":4525},687.69,694.58,687.66,694.46,{"symbol":3992,"time":645,"open":4527,"high":4528,"low":4529,"close":4530},677.41,686.3,676.58,686.1,{"symbol":3992,"time":651,"open":4532,"high":4533,"low":4534,"close":4535},681.32,682.03,678.45,679.46,{"symbol":3992,"time":657,"open":4537,"high":4538,"low":4539,"close":4540},674.84,681.16,673.77,679.91,{"symbol":3992,"time":662,"open":4542,"high":4543,"low":4544,"close":4545},676.39,677.08,671.46,676.01,{"symbol":3992,"time":668,"open":4547,"high":4548,"low":4549,"close":4550},656.65,659.61,651.06,659.22,{"symbol":3992,"time":673,"open":4552,"high":4553,"low":4554,"close":4555},655.86,659.72,655.52,658.93,{"symbol":3992,"time":677,"open":4557,"high":4558,"low":4559,"close":4560},646.42,658.2,645.11,655.83,{"symbol":3992,"time":683,"open":4562,"high":4563,"low":4564,"close":4565},653.9,658.52,653,655.24,{"symbol":3992,"time":689,"open":4567,"high":4568,"low":4569,"close":4570},638.94,651.54,637.98,650.34,{"symbol":3992,"time":695,"open":4572,"high":4573,"low":4574,"close":4575},640.11,640.37,629.28,631.97,{"symbol":3992,"time":700,"open":4577,"high":4578,"low":4579,"close":4580},642.5,642.66,633.11,634.09,{"symbol":3992,"time":704,"open":4582,"high":4583,"low":4584,"close":4585},652.06,654.85,644.82,645.09,{"symbol":3992,"time":709,"open":4587,"high":4588,"low":4589,"close":4590},658.67,660.89,654.24,656.82,{"symbol":3992,"time":714,"open":4592,"high":4593,"low":4594,"close":4595},651.32,657.03,649.88,653.18,{"symbol":3992,"time":719,"open":4597,"high":4598,"low":4599,"close":4600},658.07,662.62,653.94,655.38,{"symbol":3992,"time":724,"open":4602,"high":4603,"low":4604,"close":4605},656.51,656.69,644.72,648.57,{"symbol":3992,"time":729,"open":4607,"high":4608,"low":4609,"close":4610},656.97,662.98,655.17,659.8,{"symbol":3992,"time":734,"open":4612,"high":4613,"low":4614,"close":4615},668.36,669.72,661.19,661.43,{"symbol":3992,"time":739,"open":4617,"high":4618,"low":4619,"close":4620},672.39,674.44,669.7,670.79,{"symbol":3992,"time":745,"open":4622,"high":4623,"low":4624,"close":4625},668.38,672.07,667.12,669.03,{"symbol":3992,"time":750,"open":4627,"high":4628,"low":4629,"close":4630},669.27,672.34,661.36,662.29,{"symbol":3992,"time":756,"open":4632,"high":4633,"low":4634,"close":4635},671.16,671.65,665.87,666.06,{"symbol":3992,"time":760,"open":4637,"high":4638,"low":4639,"close":4640},677.58,680.08,673.34,676.33,{"symbol":3992,"time":764,"open":4642,"high":4643,"low":4644,"close":4645},677.72,683.36,674.76,677.18,{"symbol":3992,"time":769,"open":4647,"high":4648,"low":4649,"close":4650},666.39,679.92,662.39,678.27,{"symbol":3992,"time":774,"open":4652,"high":4653,"low":4654,"close":4655},673.41,676.11,669.76,672.38,{"symbol":3992,"time":779,"open":4657,"high":4658,"low":4659,"close":4660},682.08,685.53,675.61,681.31,{"symbol":3992,"time":785,"open":4662,"high":4663,"low":4664,"close":4665},681.63,687.09,679.62,685.13,{"symbol":3992,"time":791,"open":4667,"high":4668,"low":4669,"close":4670},675.06,682.61,669.66,680.33,{"symbol":3992,"time":796,"open":4672,"high":4673,"low":4674,"close":4675},678.7,688.62,678.02,686.38,{"symbol":3992,"time":802,"open":4677,"high":4678,"low":4679,"close":4680},683.09,686.86,681.64,685.99,{"symbol":3992,"time":808,"open":4682,"high":4683,"low":4684,"close":4685},693.28,693.3,684.35,689.3,{"symbol":3992,"time":814,"open":4687,"high":4688,"low":4689,"close":4690},690.18,693.68,690.1,693.15,{"symbol":3992,"time":820,"open":4692,"high":4693,"low":4694,"close":4695},681.9,688.35,680,687.35,{"symbol":3992,"time":826,"open":4697,"high":4698,"low":4699,"close":4700},687.83,690,680.37,682.39,{"symbol":3992,"time":831,"open":4702,"high":4703,"low":4704,"close":4705},682.32,690.06,681.73,689.43,{"symbol":3992,"time":837,"open":4707,"high":4708,"low":4709,"close":4710},683.84,686.18,681.55,684.48,{"symbol":3992,"time":843,"open":4712,"high":4713,"low":4714,"close":4715},684.02,689.15,682.83,686.29,{"symbol":3992,"time":849,"open":4717,"high":4718,"low":4719,"close":4720},680.14,684.94,675.78,682.85,{"symbol":3992,"time":855,"open":4722,"high":4723,"low":4724,"close":4725},681.69,686.28,677.52,681.75,{"symbol":3992,"time":861,"open":4727,"high":4728,"low":4699,"close":4729},694.24,695.35,681.27,{"symbol":3992,"time":866,"open":4731,"high":4732,"low":4733,"close":4734},696.39,697.14,689.18,691.96,{"symbol":3992,"time":872,"open":4736,"high":4737,"low":4738,"close":4739},694.95,696.54,691.66,692.12,{"symbol":3992,"time":878,"open":4741,"high":4742,"low":4743,"close":4744},689.42,695.87,688.34,693.95,{"symbol":3992,"time":884,"open":4746,"high":4747,"low":4748,"close":4749},681.46,692.31,680.85,690.62,{"symbol":3992,"time":890,"open":4751,"high":4752,"low":4753,"close":4754},680.94,683.69,675.79,677.62,{"symbol":3992,"time":896,"open":4756,"high":4757,"low":4758,"close":4759},690.35,691.45,681.76,686.19,{"symbol":3992,"time":900,"open":4761,"high":4762,"low":4763,"close":4764},696.21,696.96,684.03,689.53,{"symbol":3992,"time":906,"open":4766,"high":4767,"low":4741,"close":4768},689.58,696.93,695.41,{"symbol":3992,"time":910,"open":4770,"high":4771,"low":4772,"close":4773},691.79,694.21,687.12,691.97,{"symbol":3992,"time":916,"open":4731,"high":4775,"low":4776,"close":4777},697.06,684.83,694.04,{"symbol":3992,"time":920,"open":4779,"high":4780,"low":4781,"close":4782},697.05,697.84,693.94,695.42,{"symbol":3992,"time":926,"open":4784,"high":4785,"low":4786,"close":4787},694.18,696.53,693.57,695.49,{"symbol":3992,"time":931,"open":4789,"high":4790,"low":4791,"close":4792},690.49,694.13,689.92,692.73,{"symbol":3992,"time":937,"open":4794,"high":4795,"low":4796,"close":4797},688.15,690.96,687.16,689.23,{"symbol":3992,"time":943,"open":4799,"high":4800,"low":4801,"close":4802},689.85,691.13,686.92,688.98,{"symbol":3992,"time":947,"open":4804,"high":4805,"low":4806,"close":4807},679.65,688.74,678.13,685.4,{"symbol":3992,"time":952,"open":4809,"high":4810,"low":4811,"close":4637},681.49,684.77,676.57,{"symbol":3992,"time":957,"open":4813,"high":4814,"low":4689,"close":4738},693.66,694.25,{"symbol":3992,"time":963,"open":4816,"high":4817,"low":4818,"close":4819},694.57,695.45,691.25,692.24,{"symbol":3992,"time":967,"open":4821,"high":4822,"low":4823,"close":4824},691,691.72,686.04,690.36,{"symbol":3992,"time":971,"open":4787,"high":4826,"low":4827,"close":4828},696.09,691.35,693.77,{"symbol":3992,"time":977,"open":4830,"high":4826,"low":4831,"close":4832},690.68,690.63,695.16,{"symbol":3992,"time":982,"open":4831,"high":4834,"low":4733,"close":4835},695.31,694.07,{"symbol":3992,"time":986,"open":4837,"high":4749,"low":4838,"close":4839},688.82,687.49,689.51,{"symbol":3992,"time":991,"open":4841,"high":4842,"low":4843,"close":4766},692.19,693.96,689.32,{"symbol":3992,"time":996,"open":4845,"high":4846,"low":4847,"close":4848},687.93,692.32,687.78,691.81,{"symbol":3992,"time":1001,"open":4850,"high":4705,"low":4675,"close":4851},686.54,687.72,{"symbol":3992,"time":1006,"open":4853,"high":4854,"low":4855,"close":4856},685.71,686.87,679.82,683.17,{"symbol":3992,"time":1011,"open":4858,"high":4859,"low":4860,"close":4861},687.14,687.36,681.71,681.92,{"symbol":3992,"time":1016,"open":4863,"high":4864,"low":4865,"close":4866},687.45,688.56,686.58,687.01,{"symbol":3992,"time":1021,"open":4868,"high":4869,"low":4870,"close":4871},687.54,689.2,686.07,687.85,{"symbol":3992,"time":1027,"open":4873,"high":4738,"low":4874,"close":4875},690.64,689.27,690.31,{"symbol":3992,"time":1032,"open":4877,"high":4878,"low":4879,"close":4880},687.95,690.83,687.8,690.38,{"symbol":3992,"time":1037,"open":4882,"high":4883,"low":4884,"close":4885},683.92,688.2,683.87,687.96,{"symbol":3992,"time":1042,"open":4887,"high":4888,"low":4889,"close":4776},683.94,685.36,680.59,{"symbol":3992,"time":1048,"open":4891,"high":4892,"low":4893,"close":4889},676.59,681.09,676.47,{"symbol":3992,"time":1054,"open":4895,"high":4896,"low":4897,"close":4893},677.6,680.74,674.9,{"symbol":3992,"time":1059,"open":4899,"high":4900,"low":4901,"close":4902},679.89,680.44,671.2,671.4,{"symbol":3992,"time":1064,"open":4904,"high":4905,"low":4906,"close":4907},679.23,681.08,674.98,678.87,{"symbol":3992,"time":1070,"open":4909,"high":4910,"low":4911,"close":4912},685.74,685.76,679.25,680.73,{"symbol":3992,"time":1076,"open":4914,"high":4915,"low":4916,"close":4758},688.17,688.88,679.17,{"symbol":3992,"time":1081,"open":4918,"high":4919,"low":4920,"close":4921},685.14,689.25,682.17,689.17,{"symbol":3992,"time":1086,"open":4923,"high":4924,"low":4660,"close":4925},682.56,688.97,687.57,{"symbol":3992,"time":1092,"open":4927,"high":4928,"low":4929,"close":4930},683.15,685.39,682.59,683.04,{"symbol":3992,"time":1098,"open":4932,"high":4933,"low":4934,"close":4935},686.59,686.64,681.57,683.63,{"symbol":3992,"time":1103,"open":4937,"high":4938,"low":4939,"close":4940},685.47,688.39,684.58,685.69,{"symbol":3992,"time":1109,"open":4942,"high":4943,"low":4944,"close":4945},685.3,685.37,681.34,684.39,{"symbol":3992,"time":1115,"open":4947,"high":4948,"low":4949,"close":4950},680.57,684.91,679.69,683.89,{"symbol":3992,"time":1120,"open":4861,"high":4952,"low":4953,"close":4954},683.82,679.33,681.53,{"symbol":3992,"time":1126,"open":4956,"high":4957,"low":4958,"close":4959},678.81,682.99,678.74,680.27,{"symbol":3992,"time":1131,"open":4961,"high":4962,"low":4963,"close":4964},680.86,683.67,680.5,683.39,{"symbol":3992,"time":1135,"open":4966,"high":4967,"low":4968,"close":4969},677.63,681.7,676.72,679.68,{"symbol":3992,"time":1141,"open":4971,"high":4972,"low":4973,"close":4974},668.63,676.21,664.48,675.02,{"symbol":3992,"time":1145,"open":4976,"high":4977,"low":4978,"close":4979},662.69,670.06,661.59,668.73,{"symbol":3992,"time":1150,"open":4981,"high":4982,"low":4983,"close":4984},655.05,664.55,650.85,659.03,{"symbol":3992,"time":1155,"open":4986,"high":4987,"low":4988,"close":4989},672.91,675.56,651.89,652.53,{"symbol":3992,"time":1159,"open":4991,"high":4992,"low":4993,"close":4994},660.78,667.34,658.75,662.63,{"symbol":3992,"time":1164,"open":4996,"high":4997,"low":4552,"close":4998},662.1,665.12,660.08,{"symbol":3992,"time":1169,"open":4619,"high":5000,"low":5001,"close":5002},673.71,662.17,665.67,{"symbol":3992,"time":1175,"open":5004,"high":5005,"low":5006,"close":5007},665.38,675.66,663.27,671.93,{"symbol":3992,"time":1179,"open":4963,"high":4961,"low":5009,"close":5010},670.52,672.04,{"symbol":3992,"time":1184,"open":5012,"high":5013,"low":5014,"close":5015},684.79,684.96,680.95,683.38,{"symbol":3992,"time":1190,"open":5017,"high":5018,"low":5019,"close":5020},679.95,683.57,678.73,683,{"symbol":3992,"time":1195,"open":5022,"high":5023,"low":5024,"close":5025},677.24,682.18,675.03,681.44,{"symbol":3992,"time":1199,"open":5027,"high":5028,"low":5029,"close":5030},667.91,671.08,661.21,670.97,{"symbol":3992,"time":1204,"open":4893,"high":5032,"low":5033,"close":5034},677.38,668.72,670.31,{"symbol":3992,"time":1209,"open":4906,"high":4961,"low":5036,"close":4637},674.17,{"symbol":3992,"time":1215,"open":4653,"high":5038,"low":5039,"close":5040},679.96,674.58,675.24,{"symbol":3992,"time":1220,"open":5042,"high":5043,"low":5044,"close":5045},685.67,685.8,679.94,683.34,{"symbol":3992,"time":1224,"open":5047,"high":5048,"low":5049,"close":5050},685.04,685.08,679.24,682.06,{"symbol":3992,"time":1230,"open":5052,"high":5053,"low":5054,"close":5054},683.9,685.94,679.83,{"symbol":3992,"time":1236,"open":5056,"high":5057,"low":5058,"close":5059},688.72,689.7,682.87,687.39,{"symbol":3992,"time":1242,"open":5061,"high":5062,"low":4776,"close":5063},687.05,688.91,687.06,{"symbol":3992,"time":1246,"open":5065,"high":5066,"low":5067,"close":5068},682.73,685.54,682.12,685.24,{"symbol":3992,"time":1250,"open":5070,"high":5071,"low":5072,"close":5073},676.46,678.47,675.65,677.25,{"symbol":3992,"time":1255,"open":5075,"high":5076,"low":5077,"close":5078},668.12,672.71,667.8,671.76,{"symbol":3992,"time":1261,"open":5080,"high":5080,"low":5081,"close":5077},672,663.3,{"symbol":3992,"time":1266,"open":5083,"high":5084,"low":5085,"close":5086},671.44,672.99,669.98,671.29,{"symbol":3992,"time":1272,"open":5088,"high":5089,"low":5090,"close":5091},667.32,672.21,667.27,671.3,{"symbol":3992,"time":1278,"open":5093,"high":5094,"low":5095,"close":5096},659.5,665.76,658.14,664.39,{"symbol":3992,"time":1283,"open":5098,"high":5099,"low":5100,"close":5101},666.82,668.71,657.11,660.64,{"symbol":3992,"time":1288,"open":5098,"high":5103,"low":4555,"close":5104},670.23,665.17,{"symbol":3992,"time":1293,"open":5106,"high":5107,"low":5108,"close":5109},657.17,665.83,653.17,662.23,{"symbol":3992,"time":1296,"open":5111,"high":5112,"low":5113,"close":5114},660.65,665.13,659.77,663.04,{"symbol":3992,"time":1300,"open":5116,"high":5117,"low":5118,"close":5119},672.13,673.95,652.84,653.02,{"symbol":3992,"time":1306,"open":5121,"high":5122,"low":5123,"close":4632},673.53,673.94,669.21,{"symbol":3992,"time":1311,"open":5125,"high":5126,"low":5127,"close":5128},670.25,673.21,669.42,673.11,{"symbol":3992,"time":1316,"open":5130,"high":5084,"low":5131,"close":5132},672.54,667.67,669.12,{"symbol":3992,"time":1321,"open":5134,"high":5135,"low":5136,"close":5137},671.62,672.51,669.46,671.61,{"symbol":3992,"time":1326,"open":5139,"high":5140,"low":5141,"close":5123},669.99,672.68,668.16,{"symbol":3992,"time":1331,"open":5143,"high":5144,"low":5145,"close":5146},670.45,670.57,666.78,669.22,{"symbol":3992,"time":1334,"open":5148,"high":5149,"low":5150,"close":5151},663.17,669.37,663.06,668.45,{"symbol":3992,"time":1340,"open":5153,"high":5154,"low":5155,"close":5156},662.93,666.65,661.61,666.18,{"symbol":3992,"time":1345,"open":5158,"high":5159,"low":5160,"close":5161},664.36,665.28,661.86,663.68,{"symbol":3992,"time":1349,"open":5163,"high":5164,"low":5165,"close":5166},659.51,662.37,657.88,661.82,{"symbol":3992,"time":1353,"open":5168,"high":5169,"low":5170,"close":5171},657.94,659.41,654.41,658.05,{"symbol":3992,"time":1358,"open":5173,"high":5174,"low":5175,"close":5176},664.51,664.61,659.67,661.1,{"symbol":3992,"time":1364,"open":5178,"high":4992,"low":5179,"close":5180},666.72,661.98,663.21,{"symbol":3992,"time":1369,"open":5182,"high":5183,"low":5001,"close":5184},662.2,667.29,666.84,{"symbol":3992,"time":1374,"open":5186,"high":4982,"low":5187,"close":5188},662.33,660.37,663.7,{"symbol":3992,"time":1380,"open":5190,"high":5191,"low":5192,"close":5193},661.89,664.89,660.27,662.26,{"symbol":3992,"time":1385,"open":5195,"high":5196,"low":5197,"close":5198},660.01,661.72,654.3,659.18,{"symbol":3992,"time":1389,"open":5200,"high":5201,"low":5202,"close":5203},661.47,661.78,659.21,660,{"symbol":3992,"time":1394,"open":5205,"high":5206,"low":5207,"close":5208},659.64,661.04,659.34,660.91,{"symbol":3992,"time":1400,"open":5210,"high":5211,"low":5212,"close":5213},657.6,659.11,656.9,657.41,{"symbol":3992,"time":1406,"open":5215,"high":5216,"low":5217,"close":5218},654.18,658.33,653.59,657.63,{"symbol":3992,"time":1412,"open":5220,"high":5221,"low":5222,"close":5223},653.62,654.55,650.63,652.21,{"symbol":3992,"time":1418,"open":5225,"high":5226,"low":5227,"close":5228},648.97,650.86,647.22,650.33,{"symbol":3992,"time":1423,"open":5230,"high":5231,"low":5232,"close":5233},648.62,649.84,647.23,648.83,{"symbol":3992,"time":1428,"open":5235,"high":5223,"low":5236,"close":5237},651.48,643.33,647.24,{"symbol":3992,"time":1432,"open":5239,"high":5240,"low":5241,"close":5242},644.42,649.15,643.51,649.12,{"symbol":3992,"time":1436,"open":5244,"high":5245,"low":5246,"close":5247},642.67,644.21,640.46,643.74,{"symbol":3992,"time":1442,"open":5249,"high":5250,"low":5251,"close":5252},637.5,640.49,634.92,640.27,{"symbol":3992,"time":1448,"open":5254,"high":5255,"low":5256,"close":5257},647.47,647.84,643.14,645.05,{"symbol":3992,"time":1452,"open":5237,"high":5259,"low":5260,"close":5261},649.48,645.34,648.92,{"symbol":3992,"time":1457,"open":5263,"high":5264,"low":5239,"close":5265},644.57,647.37,646.63,[5267,5272,5275,5278,5281,5283,5285,5288,5290,5292,5294,5296,5298,5300,5302,5304,5307,5310,5312,5313,5315,5317,5319,5321,5323,5325,5327,5329,5331,5333,5335,5337,5339,5341,5343,5345,5347,5349,5351,5352,5354,5356,5357,5359,5361,5363,5365,5367,5369,5371,5373,5375,5376,5378,5380,5382,5384,5386,5388,5389,5391,5393,5395],{"time":67,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5270,"datetime":5271},"False","BEARISH","CCI","2026-09-09 00:00:00",{"time":95,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5273,"datetime":5274},"MACD","2026-09-01 00:00:00",{"time":131,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5277},"BULLISH","2026-08-24 00:00:00",{"time":154,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5279,"datetime":5280},"ADX","2026-08-18 00:00:00",{"time":159,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5279,"datetime":5282},"2026-08-17 00:00:00",{"time":171,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5273,"datetime":5284},"2026-08-13 00:00:00",{"time":177,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5286,"datetime":5287},"RSI","2026-08-12 00:00:00",{"time":211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5279,"datetime":5289},"2026-08-04 00:00:00",{"time":234,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5291},"2026-07-29 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5270,"datetime":5293},"2026-07-28 00:00:00",{"time":250,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5286,"datetime":5295},"2026-07-24 00:00:00",{"time":274,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5270,"datetime":5297},"2026-07-20 00:00:00",{"time":292,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5279,"datetime":5299},"2026-07-15 00:00:00",{"time":315,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5273,"datetime":5301},"2026-07-09 00:00:00",{"time":351,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5286,"datetime":5303},"2026-06-29 00:00:00",{"time":372,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5305,"datetime":5306},"MA","2026-06-23 00:00:00",{"time":422,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5308,"datetime":5309},"BollingerBands","2026-06-09 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5279,"datetime":5311},"2026-05-27 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5270,"datetime":5311},{"time":488,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5314},"2026-05-22 00:00:00",{"time":583,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5273,"datetime":5316},"2026-04-29 00:00:00",{"time":588,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5270,"datetime":5318},"2026-04-28 00:00:00",{"time":636,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5279,"datetime":5320},"2026-04-15 00:00:00",{"time":651,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5270,"datetime":5322},"2026-04-10 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5279,"datetime":5324},"2026-04-08 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5326},"2026-04-01 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5286,"datetime":5328},"2026-03-31 00:00:00",{"time":724,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5305,"datetime":5330},"2026-03-20 00:00:00",{"time":774,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5308,"datetime":5332},"2026-03-06 00:00:00",{"time":779,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5270,"datetime":5334},"2026-03-05 00:00:00",{"time":791,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5279,"datetime":5336},"2026-03-03 00:00:00",{"time":796,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5273,"datetime":5338},"2026-03-02 00:00:00",{"time":991,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5305,"datetime":5340},"2026-01-07 00:00:00",{"time":996,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5270,"datetime":5342},"2026-01-06 00:00:00",{"time":1016,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5279,"datetime":5344},"2025-12-30 00:00:00",{"time":1048,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5346},"2025-12-19 00:00:00",{"time":1092,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5270,"datetime":5348},"2025-12-09 00:00:00",{"time":1103,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5279,"datetime":5350},"2025-12-05 00:00:00",{"time":1103,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5273,"datetime":5350},{"time":1120,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5286,"datetime":5353},"2025-12-02 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5308,"datetime":5355},"2025-11-24 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5270,"datetime":5355},{"time":1150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5279,"datetime":5358},"2025-11-21 00:00:00",{"time":1159,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5360},"2025-11-19 00:00:00",{"time":1169,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5273,"datetime":5362},"2025-11-17 00:00:00",{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5364},"2025-11-13 00:00:00",{"time":1190,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5286,"datetime":5366},"2025-11-11 00:00:00",{"time":1209,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5279,"datetime":5368},"2025-11-05 00:00:00",{"time":1220,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5305,"datetime":5370},"2025-11-03 00:00:00",{"time":1236,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5308,"datetime":5372},"2025-10-29 00:00:00",{"time":1242,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5270,"datetime":5374},"2025-10-28 00:00:00",{"time":1242,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5273,"datetime":5374},{"time":1255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5305,"datetime":5377},"2025-10-23 00:00:00",{"time":1278,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5379},"2025-10-17 00:00:00",{"time":1283,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5273,"datetime":5381},"2025-10-16 00:00:00",{"time":1306,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5286,"datetime":5383},"2025-10-09 00:00:00",{"time":1321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5308,"datetime":5385},"2025-10-06 00:00:00",{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5279,"datetime":5387},"2025-10-03 00:00:00",{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5270,"datetime":5387},{"time":1334,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5279,"datetime":5390},"2025-10-01 00:00:00",{"time":1340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5279,"datetime":5392},"2025-09-30 00:00:00",{"time":1345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5394},"2025-09-29 00:00:00",{"time":1364,"symbol":5,"current_signal":5268,"signal_change":23,"signal_type":5269,"trading_system":5305,"datetime":5396},"2025-09-23 00:00:00",[5398,5404,5409,5414,5419,5425,5430,5436,5441,5446,5451,5456,5461,5466,5471,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5571,5576,5581,5586,5592,5598,5604,5610,5616,5621,5627,5633,5639,5645,5651,5657,5663,5669,5675,5680,5686,5692,5698,5704,5710,5716,5722,5728,5734,5740,5746,5752,5758,5764,5769,5775,5781,5787,5793,5799,5805],{"symbol":5,"form":5399,"filingdate":700,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"8-K","ecl-20260327x8k.htm","0001104659-26-035705","https://www.sec.gov/Archives/edgar/data/31462/000110465926035705/ecl-20260327x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926035705/0001104659-26-035705-index.htm",{"symbol":5,"form":5399,"filingdate":724,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"tm269446d1_8k.htm","0001104659-26-032446","https://www.sec.gov/Archives/edgar/data/31462/000110465926032446/tm269446d1_8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926032446/0001104659-26-032446-index.htm",{"symbol":5,"form":5399,"filingdate":814,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"ecl-20260220x8k.htm","0001104659-26-019742","https://www.sec.gov/Archives/edgar/data/31462/000110465926019742/ecl-20260220x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926019742/0001104659-26-019742-index.htm",{"symbol":5,"form":5399,"filingdate":826,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"ecl-20260218x8k.htm","0001104659-26-018605","https://www.sec.gov/Archives/edgar/data/31462/000110465926018605/ecl-20260218x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926018605/0001104659-26-018605-index.htm",{"symbol":5,"form":5420,"filingdate":826,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"10-K","ecl-20251231x10k.htm","0001104659-26-018357","https://www.sec.gov/Archives/edgar/data/31462/000110465926018357/ecl-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926018357/0001104659-26-018357-index.htm",{"symbol":5,"form":5399,"filingdate":872,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"ecl-20260210x8k.htm","0001104659-26-012358","https://www.sec.gov/Archives/edgar/data/31462/000110465926012358/ecl-20260210x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926012358/0001104659-26-012358-index.htm",{"symbol":5,"form":5431,"filingdate":1230,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"10-Q","ecl-20250930x10q.htm","0001104659-25-104386","https://www.sec.gov/Archives/edgar/data/31462/000110465925104386/ecl-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925104386/0001104659-25-104386-index.htm",{"symbol":5,"form":5399,"filingdate":1242,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"ecl-20251028x8k.htm","0001104659-25-102859","https://www.sec.gov/Archives/edgar/data/31462/000110465925102859/ecl-20251028x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925102859/0001104659-25-102859-index.htm",{"symbol":5,"form":5399,"filingdate":1457,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"tm2523475d5_8k.htm","0001104659-25-084059","https://www.sec.gov/Archives/edgar/data/31462/000110465925084059/tm2523475d5_8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925084059/0001104659-25-084059-index.htm",{"symbol":5,"form":5431,"filingdate":1521,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"ecl-20250630x10q.htm","0001558370-25-010768","https://www.sec.gov/Archives/edgar/data/31462/000155837025010768/ecl-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025010768/0001558370-25-010768-index.htm",{"symbol":5,"form":5399,"filingdate":1525,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"ecl-20250806x8k.htm","0001558370-25-010550","https://www.sec.gov/Archives/edgar/data/31462/000155837025010550/ecl-20250806x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025010550/0001558370-25-010550-index.htm",{"symbol":5,"form":5399,"filingdate":1550,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"ecl-20250729x8k.htm","0001558370-25-009695","https://www.sec.gov/Archives/edgar/data/31462/000155837025009695/ecl-20250729x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025009695/0001558370-25-009695-index.htm",{"symbol":5,"form":5399,"filingdate":1582,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"tm2521190d1_8k.htm","0001104659-25-069058","https://www.sec.gov/Archives/edgar/data/31462/000110465925069058/tm2521190d1_8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925069058/0001104659-25-069058-index.htm",{"symbol":5,"form":5399,"filingdate":1725,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"tm2517075d1_8k.htm","0001104659-25-056841","https://www.sec.gov/Archives/edgar/data/31462/000110465925056841/tm2517075d1_8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925056841/0001104659-25-056841-index.htm",{"symbol":5,"form":5472,"filingdate":1808,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"8-K/A","ecl-20250218x8ka.htm","0001558370-25-007185","https://www.sec.gov/Archives/edgar/data/31462/000155837025007185/ecl-20250218x8ka.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025007185/0001558370-25-007185-index.htm",{"symbol":5,"form":5399,"filingdate":1808,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"ecl-20250507x8k.htm","0001558370-25-007184","https://www.sec.gov/Archives/edgar/data/31462/000155837025007184/ecl-20250507x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025007184/0001558370-25-007184-index.htm",{"symbol":5,"form":5431,"filingdate":1814,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"ecl-20250331x10q.htm","0001558370-25-006969","https://www.sec.gov/Archives/edgar/data/31462/000155837025006969/ecl-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025006969/0001558370-25-006969-index.htm",{"symbol":5,"form":5399,"filingdate":1853,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"ecl-20250429x8k.htm","0001558370-25-005743","https://www.sec.gov/Archives/edgar/data/31462/000155837025005743/ecl-20250429x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025005743/0001558370-25-005743-index.htm",{"symbol":5,"form":5399,"filingdate":1974,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"ecl-20250328x8k.htm","0001558370-25-004009","https://www.sec.gov/Archives/edgar/data/31462/000155837025004009/ecl-20250328x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025004009/0001558370-25-004009-index.htm",{"symbol":5,"form":5399,"filingdate":1974,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"ecl-20250324x8k.htm","0001558370-25-004012","https://www.sec.gov/Archives/edgar/data/31462/000155837025004012/ecl-20250324x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025004012/0001558370-25-004012-index.htm",{"symbol":5,"form":5420,"filingdate":2095,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"ecl-20241231x10k.htm","0001558370-25-001263","https://www.sec.gov/Archives/edgar/data/31462/000155837025001263/ecl-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025001263/0001558370-25-001263-index.htm",{"symbol":5,"form":5399,"filingdate":2098,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"ecl-20250218x8k.htm","0001558370-25-001227","https://www.sec.gov/Archives/edgar/data/31462/000155837025001227/ecl-20250218x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025001227/0001558370-25-001227-index.htm",{"symbol":5,"form":5399,"filingdate":2125,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"ecl-20250211x8k.htm","0001558370-25-000782","https://www.sec.gov/Archives/edgar/data/31462/000155837025000782/ecl-20250211x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025000782/0001558370-25-000782-index.htm",{"symbol":5,"form":5431,"filingdate":2495,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"ecl-20240930x10q.htm","0001558370-24-014051","https://www.sec.gov/Archives/edgar/data/31462/000155837024014051/ecl-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024014051/0001558370-24-014051-index.htm",{"symbol":5,"form":5399,"filingdate":2505,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"ecl-20241029x8k.htm","0001558370-24-013805","https://www.sec.gov/Archives/edgar/data/31462/000155837024013805/ecl-20241029x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024013805/0001558370-24-013805-index.htm",{"symbol":5,"form":5431,"filingdate":2796,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"ecl-20240630x10q.htm","0001558370-24-010647","https://www.sec.gov/Archives/edgar/data/31462/000155837024010647/ecl-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024010647/0001558370-24-010647-index.htm",{"symbol":5,"form":5399,"filingdate":2813,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"ecl-20240730x8k.htm","0001558370-24-010319","https://www.sec.gov/Archives/edgar/data/31462/000155837024010319/ecl-20240730x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024010319/0001558370-24-010319-index.htm",{"symbol":5,"form":5399,"filingdate":3103,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"ecl-20240502x8k.htm","0001558370-24-006805","https://www.sec.gov/Archives/edgar/data/31462/000155837024006805/ecl-20240502x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024006805/0001558370-24-006805-index.htm",{"symbol":5,"form":5431,"filingdate":3115,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"ecl-20240331x10q.htm","0001558370-24-006535","https://www.sec.gov/Archives/edgar/data/31462/000155837024006535/ecl-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024006535/0001558370-24-006535-index.htm",{"symbol":5,"form":5399,"filingdate":3127,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"ecl-20240430x8k.htm","0001558370-24-006197","https://www.sec.gov/Archives/edgar/data/31462/000155837024006197/ecl-20240430x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024006197/0001558370-24-006197-index.htm",{"symbol":5,"form":5399,"filingdate":3302,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"ecl-20240315x8k.htm","0001558370-24-003421","https://www.sec.gov/Archives/edgar/data/31462/000155837024003421/ecl-20240315x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024003421/0001558370-24-003421-index.htm",{"symbol":5,"form":5399,"filingdate":3380,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"ecl-20240221x8k.htm","0001558370-24-001711","https://www.sec.gov/Archives/edgar/data/31462/000155837024001711/ecl-20240221x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024001711/0001558370-24-001711-index.htm",{"symbol":5,"form":5420,"filingdate":3385,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"ecl-20231231x10k.htm","0001558370-24-001581","https://www.sec.gov/Archives/edgar/data/31462/000155837024001581/ecl-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024001581/0001558370-24-001581-index.htm",{"symbol":5,"form":5399,"filingdate":3390,"primarydocument":5558,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"0001558370-24-001544","https://www.sec.gov/Archives/edgar/data/31462/000155837024001544/ecl-20240221x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024001544/0001558370-24-001544-index.htm",{"symbol":5,"form":5399,"filingdate":3425,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"ecl-20240213x8k.htm","0001558370-24-001019","https://www.sec.gov/Archives/edgar/data/31462/000155837024001019/ecl-20240213x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024001019/0001558370-24-001019-index.htm",{"symbol":5,"form":5431,"filingdate":3813,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"ecl-20230930x10q.htm","0001558370-23-017421","https://www.sec.gov/Archives/edgar/data/31462/000155837023017421/ecl-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023017421/0001558370-23-017421-index.htm",{"symbol":5,"form":5399,"filingdate":3825,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"ecl-20231031x8k.htm","0001558370-23-017063","https://www.sec.gov/Archives/edgar/data/31462/000155837023017063/ecl-20231031x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023017063/0001558370-23-017063-index.htm",{"symbol":5,"form":5431,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2023-08-03","ecl-20230630x10q.htm","0001558370-23-013204","https://www.sec.gov/Archives/edgar/data/31462/000155837023013204/ecl-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023013204/0001558370-23-013204-index.htm",{"symbol":5,"form":5399,"filingdate":5593,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"2023-08-01","ecl-20230801x8k.htm","0001558370-23-012641","https://www.sec.gov/Archives/edgar/data/31462/000155837023012641/ecl-20230801x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023012641/0001558370-23-012641-index.htm",{"symbol":5,"form":5399,"filingdate":5599,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"2023-05-24","ecl-20230518x8k.htm","0001558370-23-010402","https://www.sec.gov/Archives/edgar/data/31462/000155837023010402/ecl-20230518x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023010402/0001558370-23-010402-index.htm",{"symbol":5,"form":5399,"filingdate":5605,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"2023-05-10","ecl-20230504x8k.htm","0001558370-23-009176","https://www.sec.gov/Archives/edgar/data/31462/000155837023009176/ecl-20230504x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023009176/0001558370-23-009176-index.htm",{"symbol":5,"form":5399,"filingdate":5611,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"2023-05-04","tm2314173d1_8k.htm","0001104659-23-056030","https://www.sec.gov/Archives/edgar/data/31462/000110465923056030/tm2314173d1_8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465923056030/0001104659-23-056030-index.htm",{"symbol":5,"form":5431,"filingdate":5611,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"ecl-20230331x10q.htm","0001558370-23-008089","https://www.sec.gov/Archives/edgar/data/31462/000155837023008089/ecl-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023008089/0001558370-23-008089-index.htm",{"symbol":5,"form":5399,"filingdate":5622,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"2023-05-02","ecl-20230502x8k.htm","0001558370-23-007574","https://www.sec.gov/Archives/edgar/data/31462/000155837023007574/ecl-20230502x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023007574/0001558370-23-007574-index.htm",{"symbol":5,"form":5399,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2023-04-05","ecl-20230405x8k.htm","0001558370-23-005492","https://www.sec.gov/Archives/edgar/data/31462/000155837023005492/ecl-20230405x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023005492/0001558370-23-005492-index.htm",{"symbol":5,"form":5420,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"2023-02-24","ecl-20221231x10k.htm","0001558370-23-001969","https://www.sec.gov/Archives/edgar/data/31462/000155837023001969/ecl-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023001969/0001558370-23-001969-index.htm",{"symbol":5,"form":5399,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"2023-02-14","ecl-20230214x8k.htm","0001558370-23-001231","https://www.sec.gov/Archives/edgar/data/31462/000155837023001231/ecl-20230214x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837023001231/0001558370-23-001231-index.htm",{"symbol":5,"form":5399,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"2022-12-08","tm2232139d1_8k.htm","0001104659-22-125513","https://www.sec.gov/Archives/edgar/data/31462/000110465922125513/tm2232139d1_8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465922125513/0001104659-22-125513-index.htm",{"symbol":5,"form":5399,"filingdate":5652,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"2022-11-18","ecl-20221116x8k.htm","0001558370-22-018101","https://www.sec.gov/Archives/edgar/data/31462/000155837022018101/ecl-20221116x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022018101/0001558370-22-018101-index.htm",{"symbol":5,"form":5399,"filingdate":5658,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"2022-11-17","ecl-20221117x8k.htm","0001558370-22-018040","https://www.sec.gov/Archives/edgar/data/31462/000155837022018040/ecl-20221117x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022018040/0001558370-22-018040-index.htm",{"symbol":5,"form":5399,"filingdate":5664,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2022-11-10","ecl-20221107x8k.htm","0001558370-22-017441","https://www.sec.gov/Archives/edgar/data/31462/000155837022017441/ecl-20221107x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022017441/0001558370-22-017441-index.htm",{"symbol":5,"form":5431,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2022-11-04","ecl-20220930x10q.htm","0001558370-22-016340","https://www.sec.gov/Archives/edgar/data/31462/000155837022016340/ecl-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022016340/0001558370-22-016340-index.htm",{"symbol":5,"form":5399,"filingdate":5670,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"ecl-20221103x8k.htm","0001558370-22-016443","https://www.sec.gov/Archives/edgar/data/31462/000155837022016443/ecl-20221103x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022016443/0001558370-22-016443-index.htm",{"symbol":5,"form":5399,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2022-11-01","ecl-20221101x8k.htm","0001558370-22-015728","https://www.sec.gov/Archives/edgar/data/31462/000155837022015728/ecl-20221101x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022015728/0001558370-22-015728-index.htm",{"symbol":5,"form":5399,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2022-09-27","ecl-20220922x8k.htm","0001558370-22-014639","https://www.sec.gov/Archives/edgar/data/31462/000155837022014639/ecl-20220922x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022014639/0001558370-22-014639-index.htm",{"symbol":5,"form":5431,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2022-08-04","ecl-20220630x10q.htm","0001558370-22-012280","https://www.sec.gov/Archives/edgar/data/31462/000155837022012280/ecl-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022012280/0001558370-22-012280-index.htm",{"symbol":5,"form":5399,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2022-07-26","ecl-20220726x8k.htm","0001558370-22-011020","https://www.sec.gov/Archives/edgar/data/31462/000155837022011020/ecl-20220726x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022011020/0001558370-22-011020-index.htm",{"symbol":5,"form":5399,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2022-06-07","ecl-20220607x8k.htm","0001558370-22-009755","https://www.sec.gov/Archives/edgar/data/31462/000155837022009755/ecl-20220607x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022009755/0001558370-22-009755-index.htm",{"symbol":5,"form":5399,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2022-05-09","ecl-20220505x8k.htm","0001558370-22-007883","https://www.sec.gov/Archives/edgar/data/31462/000155837022007883/ecl-20220505x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022007883/0001558370-22-007883-index.htm",{"symbol":5,"form":5431,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2022-05-05","ecl-20220331x10q.htm","0001558370-22-007407","https://www.sec.gov/Archives/edgar/data/31462/000155837022007407/ecl-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022007407/0001558370-22-007407-index.htm",{"symbol":5,"form":5399,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2022-04-26","ecl-20220426x8k.htm","0001558370-22-005934","https://www.sec.gov/Archives/edgar/data/31462/000155837022005934/ecl-20220426x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022005934/0001558370-22-005934-index.htm",{"symbol":5,"form":5399,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2022-03-30","ecl-20220330x8k.htm","0001558370-22-004741","https://www.sec.gov/Archives/edgar/data/31462/000155837022004741/ecl-20220330x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022004741/0001558370-22-004741-index.htm",{"symbol":5,"form":5399,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2022-02-28","ecl-20220228x8k.htm","0001558370-22-002369","https://www.sec.gov/Archives/edgar/data/31462/000155837022002369/ecl-20220228x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022002369/0001558370-22-002369-index.htm",{"symbol":5,"form":5420,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2022-02-25","ecl-20211231x10k.htm","0001558370-22-002059","https://www.sec.gov/Archives/edgar/data/31462/000155837022002059/ecl-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022002059/0001558370-22-002059-index.htm",{"symbol":5,"form":5399,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-02-15","ecl-20220215x8k.htm","0001558370-22-001159","https://www.sec.gov/Archives/edgar/data/31462/000155837022001159/ecl-20220215x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022001159/0001558370-22-001159-index.htm",{"symbol":5,"form":5399,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-01-20","ecl-20220120x8k.htm","0001558370-22-000335","https://www.sec.gov/Archives/edgar/data/31462/000155837022000335/ecl-20220120x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837022000335/0001558370-22-000335-index.htm",{"symbol":5,"form":5399,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2021-12-15","ecl-20211215x8k.htm","0001558370-21-016826","https://www.sec.gov/Archives/edgar/data/31462/000155837021016826/ecl-20211215x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837021016826/0001558370-21-016826-index.htm",{"symbol":5,"form":5399,"filingdate":5759,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"ecl-20211209x8k.htm","0001558370-21-016832","https://www.sec.gov/Archives/edgar/data/31462/000155837021016832/ecl-20211209x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837021016832/0001558370-21-016832-index.htm",{"symbol":5,"form":5399,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2021-12-10","ecl-20211206x8k.htm","0001558370-21-016684","https://www.sec.gov/Archives/edgar/data/31462/000155837021016684/ecl-20211206x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837021016684/0001558370-21-016684-index.htm",{"symbol":5,"form":5399,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2021-12-01","ecl-20211201x8k.htm","0001558370-21-016420","https://www.sec.gov/Archives/edgar/data/31462/000155837021016420/ecl-20211201x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837021016420/0001558370-21-016420-index.htm",{"symbol":5,"form":5399,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2021-11-23","ecl-20211119x8k.htm","0001558370-21-016298","https://www.sec.gov/Archives/edgar/data/31462/000155837021016298/ecl-20211119x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837021016298/0001558370-21-016298-index.htm",{"symbol":5,"form":5399,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2021-11-18","ecl-20211118x8k.htm","0001558370-21-016220","https://www.sec.gov/Archives/edgar/data/31462/000155837021016220/ecl-20211118x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837021016220/0001558370-21-016220-index.htm",{"symbol":5,"form":5431,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2021-10-29","ecl-20210930x10q.htm","0001558370-21-013798","https://www.sec.gov/Archives/edgar/data/31462/000155837021013798/ecl-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837021013798/0001558370-21-013798-index.htm",{"symbol":5,"form":5399,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2021-10-28","ecl-20211028x8k.htm","0001558370-21-013748","https://www.sec.gov/Archives/edgar/data/31462/000155837021013748/ecl-20211028x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837021013748/0001558370-21-013748-index.htm",{"symbol":5,"form":5399,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"2021-10-26","ecl-20211026x8k.htm","0001558370-21-013476","https://www.sec.gov/Archives/edgar/data/31462/000155837021013476/ecl-20211026x8k.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837021013476/0001558370-21-013476-index.htm",[5812,5836,5859,5873,5889,5903,5917,5930,5942,5950,5964,5979,5997,6010,6024,6032,6049,6073,6080,6088,6098,6106,6117,6131,6139,6149,6160,6174,6188,6197,6208],{"symbol":5,"accessionnumber":5813,"filingdate":239,"sec_url":5814,"tags":5815,"headline":5820,"summary":5821,"sector":5822,"industry":5823,"date_processed":5824,"impact_score":5825,"exhibits":5826,"isLocked":5835},"0001628280-26-049933","https://www.sec.gov/Archives/edgar/data/31462/000162828026049933/0001628280-26-049933-index.htm",{"events":5816},[5817,5818,5819],"Earnings Beat","General Statement","Raised Guidance","Ecolab Reports Strong Q2 2026 Financial Results and Raises Full-Year EPS Outlook","Ecolab Inc. reported strong financial results for the second quarter of 2026, with reported sales increasing by 10% to $4.4 billion and organic sales growth accelerating to 5%. The company delivered double-digit earnings per share (EPS) growth, with reported diluted EPS at $1.90 and adjusted diluted EPS at $2.09, representing a 11% increase year-over-year. Ecolab also raised its full-year 2026 adjusted diluted EPS outlook to the $8.05 to $8.25 range, reflecting strong underlying performance and a short-term impact from non-cash amortization and financing costs of the CoolIT acquisition. The company's segments showed robust growth, with Global High-Tech and Life Sciences leading the charge. Ecolab's management expressed confidence in the company's performance trajectory, despite the complex global operating environment.","Industrial Applications and Services","Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics","2026-07-28 12:01:42","HIGH",[5827,5831],{"exhibit_number":5828,"htm_reference":5829,"full_url":5830},"EX-99.1","ecl_ex99x1.htm","https://www.sec.gov/Archives/edgar/data/31462/000162828026049933/ecl_ex99x1.htm",{"exhibit_number":5832,"htm_reference":5833,"full_url":5834},"EX-99.2","ecl_ex99x2.htm","https://www.sec.gov/Archives/edgar/data/31462/000162828026049933/ecl_ex99x2.htm",false,{"symbol":5,"accessionnumber":5837,"filingdate":464,"sec_url":5838,"tags":5839,"headline":5843,"summary":5844,"sector":5822,"industry":5823,"date_processed":5845,"impact_score":5825,"exhibits":5846,"isLocked":5835},"0001104659-26-068276","https://www.sec.gov/Archives/edgar/data/31462/000110465926068276/0001104659-26-068276-index.htm",{"events":5840},[5841,5842],"New Debt Issued","M&A Transaction","Ecolab Inc. Issues $4 Billion in Notes to Fund Acquisition and Corporate Purposes","On May 29, 2026, Ecolab Inc. completed the issuance of $4 billion in notes due between 2029 and 2036 to fund the acquisition of CoolIT Systems and for general corporate purposes. The notes bear interest rates ranging from 4.600% to 5.350% per annum and are subject to redemption under certain conditions related to the acquisition. The proceeds will also be used for general corporate purposes, which may include debt repayment.","2026-05-29 20:17:40",[5847,5851,5855],{"exhibit_number":5848,"htm_reference":5849,"full_url":5850},"EX-1.1","tm2615907d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926068276/tm2615907d1_ex1-1.htm",{"exhibit_number":5852,"htm_reference":5853,"full_url":5854},"EX-4.2","tm2615907d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926068276/tm2615907d1_ex4-2.htm",{"exhibit_number":5856,"htm_reference":5857,"full_url":5858},"EX-5.1","tm2615907d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926068276/tm2615907d1_ex5-1.htm",{"symbol":5,"accessionnumber":5860,"filingdate":540,"sec_url":5861,"tags":5862,"headline":5869,"summary":5870,"sector":5822,"industry":5823,"date_processed":5871,"impact_score":5825,"exhibits":5872,"isLocked":5835},"0001104659-26-058710","https://www.sec.gov/Archives/edgar/data/31462/000110465926058710/0001104659-26-058710-index.htm",{"events":5863},[5864,5865,5866,5867,5868],"New CEO Appointed","Key Executive Appointment","Board Member Appointed","Shareholder Director Nomination","Say-on-Pay Approved","Ecolab Inc. Appoints New Senior Vice President and Corporate Controller","On May 7, 2026, Ecolab Inc. announced the election of Bryce L. Mewhorter as Senior Vice President and Corporate Controller, effective after the filing of the Quarterly Report on Form 10-Q for the second quarter of 2026. Mewhorter, who has been with the company since 1998, will replace Jennifer J. Bradway, who will assume a different position within the company. The Annual Meeting of Stockholders was also held on May 7, 2026, where all 13 nominated directors were elected, the compensation of named executive officers was approved, and the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified. A stockholder proposal regarding an independent board chair policy was not approved.","2026-05-11 20:47:40",[],{"symbol":5,"accessionnumber":5874,"filingdate":588,"sec_url":5875,"tags":5876,"headline":5878,"summary":5879,"sector":5822,"industry":5823,"date_processed":5880,"impact_score":5881,"exhibits":5882,"isLocked":5835},"0001104659-26-049822","https://www.sec.gov/Archives/edgar/data/31462/000110465926049822/0001104659-26-049822-index.htm",{"events":5877},[5817,5818],"Ecolab Reports Double-Digit EPS Growth for Q1 2026","Ecolab Inc. reported a 13% increase in adjusted diluted EPS for the first quarter of 2026, reaching $1.70. The company's reported sales increased by 10% to $4.1 billion, with organic sales growth accelerating to 4%. Ecolab maintained its 2026 outlook for adjusted diluted EPS in the range of $8.43 to $8.63, excluding the impact of the CoolIT Systems acquisition. The company expects to offset rising commodity costs through pricing actions and improved productivity.","2026-04-28 12:06:42","MEDIUM",[5883,5886],{"exhibit_number":5828,"htm_reference":5884,"full_url":5885},"ecl-20260428xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926049822/ecl-20260428xex99d1.htm",{"exhibit_number":5832,"htm_reference":5887,"full_url":5888},"ecl-20260428xex99d2.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926049822/ecl-20260428xex99d2.htm",{"symbol":5,"accessionnumber":5890,"filingdate":636,"sec_url":5891,"tags":5892,"headline":5895,"summary":5896,"sector":5822,"industry":5823,"date_processed":5897,"impact_score":5881,"exhibits":5898,"isLocked":5835},"0001104659-26-043821","https://www.sec.gov/Archives/edgar/data/31462/000110465926043821/0001104659-26-043821-index.htm",{"events":5893},[5894,5841],"Credit Facility Entered","Ecolab Inc. Enters into $4.75 Billion Credit Agreement","On April 10, 2026, Ecolab Inc. entered into a term credit agreement providing for a $4.75 billion unsecured committed delayed draw term loan credit facility. The proceeds of the loans will be used to finance the acquisition of Frigeo Holdings LLC and to pay fees, costs, and expenses incurred in connection with the acquisition. The credit agreement includes financial covenants, conditions to funding, events of default, and other customary provisions.","2026-04-15 20:30:42",[5899],{"exhibit_number":5900,"htm_reference":5901,"full_url":5902},"EX-10.1","ecl-20260410xex10d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926043821/ecl-20260410xex10d1.htm",{"symbol":5,"accessionnumber":5401,"filingdate":700,"sec_url":5403,"tags":5904,"headline":5906,"summary":5907,"sector":5822,"industry":5823,"date_processed":5908,"impact_score":5909,"exhibits":5910,"isLocked":5835},{"events":5905},[5818],"Ecolab Inc. Provides Supplemental Segment Information and Revises Segment Structure","Ecolab Inc. has disclosed supplemental unaudited reportable segment information for the years ended December 31, 2025 and 2024, reflecting changes to its segment reporting structure. Effective January 1, 2026, the former Light & Heavy operating segment was divided into three new segments: Heavy Water, Light Water, and High-Tech. The company also provided financial data at fixed currency exchange rates and adjustments for foreign currency translation. This information is intended to supplement the company's previously reported financial results and is not a replacement for the full financial statements.","2026-03-27 12:02:55","LOW",[5911,5914],{"exhibit_number":5828,"htm_reference":5912,"full_url":5913},"ecl-20260327xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926035705/ecl-20260327xex99d1.htm",{"exhibit_number":5832,"htm_reference":5915,"full_url":5916},"ecl-20260327xex99d2.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926035705/ecl-20260327xex99d2.htm",{"symbol":5,"accessionnumber":5406,"filingdate":724,"sec_url":5408,"tags":5918,"headline":5923,"summary":5924,"sector":5822,"industry":5823,"date_processed":5925,"impact_score":5825,"exhibits":5926,"isLocked":5835},{"events":5919},[5842,5920,5921,5922,5817],"Strategic Partnership","New Major Contract","Corporate Update","Ecolab Announces Acquisition of CoolIT Systems to Expand AI Data Center Cooling Solutions","Ecolab Inc. has announced its entry into a definitive agreement to acquire CoolIT Systems, a high-growth, high-margin leader in liquid cooling technology for next-gen AI data centers. The acquisition, expected to close in the third quarter of 2026, is valued at approximately $4.75 billion and is anticipated to significantly strengthen Ecolab's Global High-Tech growth engine. CoolIT, with its end-to-end capabilities in designing and manufacturing high-performance liquid cooling systems, is expected to generate approximately $550 million in sales over the next 12 months. This strategic move is set to accelerate Ecolab's organic sales growth rate by 1% and enhance its Cooling-as-a-Service offering, providing a complete cooling solution that improves performance and reliability while reducing water and energy use. The acquisition is expected to be accretive to Ecolab's adjusted diluted earnings per share beginning in 2028.","2026-03-20 12:05:56",[5927],{"exhibit_number":5828,"htm_reference":5928,"full_url":5929},"tm269446d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926032446/tm269446d1_ex99-1.htm",{"symbol":5,"accessionnumber":5411,"filingdate":814,"sec_url":5413,"tags":5931,"headline":5935,"summary":5936,"sector":5822,"industry":5823,"date_processed":5937,"impact_score":5825,"exhibits":5938,"isLocked":5835},{"events":5932},[5933,5864,5934],"CEO Resignation","New COO Appointed","Ecolab Inc. Announces New Executive Appointments","Ecolab Inc. announced on February 20, 2026, that Christophe Beck will continue as Chairman and CEO while also taking on the role of President. Additionally, Darrell R. Brown and Gregory B. Cook have been appointed as Co-Chief Operating Officers for Global Markets and Global Businesses, respectively, effective April 1, 2026. Brown will relocate to Sydney, Australia, and will receive a base salary of AU$1,300,000 (equivalent to $876,200) and potential incentive awards. Cook will receive a base salary of $750,000 and will also be eligible for cash and long-term incentive awards. These appointments are part of the company's strategy to enhance global business leadership.","2026-02-25 21:39:57",[5939],{"exhibit_number":5828,"htm_reference":5940,"full_url":5941},"ecl-20260220xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926019742/ecl-20260220xex99d1.htm",{"symbol":5,"accessionnumber":5416,"filingdate":826,"sec_url":5418,"tags":5943,"headline":5946,"summary":5947,"sector":5822,"industry":5823,"date_processed":5948,"impact_score":5881,"exhibits":5949,"isLocked":5835},{"events":5944},[5945],"Board Member Departure","Ecolab Announces Departure of Board Member Victoria J. Reich","Ecolab Inc. announced on February 18, 2026, that Victoria J. Reich will not stand for re-election at the annual meeting on May 7, 2026. This decision was not due to any disagreement with the company. Reich has served as a valued member of the Board for many years.","2026-02-23 21:30:55",[],{"symbol":5,"accessionnumber":5427,"filingdate":872,"sec_url":5429,"tags":5951,"headline":5954,"summary":5955,"sector":5822,"industry":5823,"date_processed":5956,"impact_score":5881,"exhibits":5957,"isLocked":5835},{"events":5952},[5817,5818,5953],"Restructuring Costs","Ecolab Reports Record Q4 2025 Results and Raises Outlook","Ecolab Inc. reported a strong fourth quarter in 2025 with net sales increasing by 5% to $4.196 billion, and reported diluted EPS rising 19% to $1.98. Adjusted diluted EPS increased 15% to $2.08. The company also announced an expansion of its One Ecolab initiative, expecting total restructuring costs of $334 million ($261 million after tax) by the end of 2027. For 2026, Ecolab expects reported sales to grow by 7% to 9%, with organic sales growth of 3% to 4%. Adjusted diluted EPS for 2026 is forecasted to be in the range of $8.43 to $8.63, representing growth of 12% to 15%. The company anticipates annualized savings of $325 million by 2027 from its productivity initiatives.","2026-02-10 13:05:45",[5958,5961],{"exhibit_number":5828,"htm_reference":5959,"full_url":5960},"ecl-20260210xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926012358/ecl-20260210xex99d1.htm",{"exhibit_number":5832,"htm_reference":5962,"full_url":5963},"ecl-20260210xex99d2.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465926012358/ecl-20260210xex99d2.htm",{"symbol":5,"accessionnumber":5438,"filingdate":1242,"sec_url":5440,"tags":5965,"headline":5969,"summary":5970,"sector":5822,"industry":5823,"date_processed":5971,"impact_score":5881,"exhibits":5972,"isLocked":5835},{"2.02":5966,"9.01":5967},[5817,5818],[5968],"Exhibits Furnished","Ecolab Reports Double-Digit EPS Growth for Q3 2025","Ecolab Inc. reported a double-digit increase in adjusted diluted earnings per share (EPS) for the third quarter of 2025. The company posted an adjusted diluted EPS of $2.07, reflecting a 13% growth compared to the same period in 2024. Ecolab also revised its full-year 2025 adjusted EPS outlook to $7.48 to $7.58, anticipating 12% to 14% growth. The financial performance was driven by strong organic sales growth and operating income margin expansion, partially offset by soft end-market trends in certain segments. Further details and reconciliations of non-GAAP measures are provided in the supplementary data and exhibits.","2025-10-28 20:50:49",[5973,5976],{"exhibit_number":5828,"htm_reference":5974,"full_url":5975},"ecl-20251028xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925102859/ecl-20251028xex99d1.htm",{"exhibit_number":5832,"htm_reference":5977,"full_url":5978},"ecl-20251028xex99d2.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925102859/ecl-20251028xex99d2.htm",{"symbol":5,"accessionnumber":5443,"filingdate":1457,"sec_url":5445,"tags":5980,"headline":5984,"summary":5985,"sector":5822,"industry":5823,"date_processed":5986,"impact_score":5825,"exhibits":5987,"isLocked":5835},{"8.01":5981,"9.01":5983},[5922,5982],"Regulatory Approval",[5968],"Ecolab Inc. Issues $500 Million in 5.000% Notes Due 2035","On August 18, 2025, Ecolab Inc. entered into an underwriting agreement to issue and sell $500 million aggregate principal amount of its 5.000% Notes due 2035. The offering was completed on August 27, 2025, under an Indenture dated January 12, 2015, as amended. The net proceeds from the sale will be used for general corporate purposes, which may include funding the acquisition of Ovivo Inc.'s Electronics business and repaying commercial paper or other indebtedness. The Notes bear interest at a rate of 5.000% per annum, payable semi-annually, and mature on September 1, 2035.","2025-08-27 20:48:52",[5988,5991,5994],{"exhibit_number":5848,"htm_reference":5989,"full_url":5990},"tm2523475d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925084059/tm2523475d5_ex1-1.htm",{"exhibit_number":5852,"htm_reference":5992,"full_url":5993},"tm2523475d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925084059/tm2523475d5_ex4-2.htm",{"exhibit_number":5856,"htm_reference":5995,"full_url":5996},"tm2523475d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925084059/tm2523475d5_ex5-1.htm",{"symbol":5,"accessionnumber":5453,"filingdate":1525,"sec_url":5455,"tags":5998,"headline":6003,"summary":6004,"sector":5822,"industry":5823,"date_processed":6005,"impact_score":5881,"exhibits":6006,"isLocked":5835},{"5.02":5999,"7.01":6000,"9.01":6002},[5866],[6001],"Regulation FD Disclosure",[5968],"Ecolab Appoints Julie P. Whalen to Board of Directors","Ecolab Inc. announced the appointment of Julie P. Whalen to its Board of Directors on August 6, 2025. Ms. Whalen was also appointed to the Audit and Finance Committees of the Board. This announcement was made in a news release that is furnished as Exhibit 99.1. No other material events are declared in the 8-K filing.","2025-08-22 00:12:58",[6007],{"exhibit_number":5828,"htm_reference":6008,"full_url":6009},"ecl-20250806xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025010550/ecl-20250806xex99d1.htm",{"symbol":5,"accessionnumber":5458,"filingdate":1550,"sec_url":5460,"tags":6011,"headline":6014,"summary":6015,"sector":5822,"industry":5823,"date_processed":6016,"impact_score":5881,"exhibits":6017,"isLocked":5835},{"2.02":6012,"9.01":6013},[5817,5818],[5968],"Ecolab Inc. Announces Double-Digit EPS Growth for Second Quarter 2025","Ecolab Inc. reported a strong second quarter of 2025, with reported diluted earnings per share (EPS) increasing by 8% to $1.84 and adjusted diluted EPS rising by 13% to $1.89. The company saw a 1% increase in net sales to $4.0 billion and an 8% increase in operating income. Despite an unpredictable macroeconomic environment, Ecolab maintained its full-year 2025 adjusted diluted EPS outlook of $7.42 to $7.62, with anticipated special charges of $0.25 to $0.30 per share. Segment performance was solid with the Global Water, Institutional & Specialty, Pest Elimination, and Life Sciences segments showing growth in both sales and operating income.","2025-08-22 02:57:35",[6018,6021],{"exhibit_number":5828,"htm_reference":6019,"full_url":6020},"ecl-20250729xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025009695/ecl-20250729xex99d1.htm",{"exhibit_number":5832,"htm_reference":6022,"full_url":6023},"ecl-20250729xex99d2.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025009695/ecl-20250729xex99d2.htm",{"symbol":5,"accessionnumber":5463,"filingdate":1582,"sec_url":5465,"tags":6025,"headline":6028,"summary":6029,"sector":5822,"industry":5823,"date_processed":6030,"impact_score":5825,"exhibits":6031,"isLocked":5835},{"5.02":6026},[6027],"Key Executive Departure","Ecolab Inc. Announces Resignation of Chief Supply Chain Officer","On July 14, 2025, Ecolab Inc. announced the resignation of Machiel Duijser, its Executive Vice President and Chief Supply Chain Officer, effective July 25, 2025. The resignation is not due to any disagreement with the company. The company has a succession plan in place and is appointing an internal successor.","2025-08-22 04:48:35",[],{"symbol":5,"accessionnumber":5468,"filingdate":1725,"sec_url":5470,"tags":6033,"headline":6036,"summary":6037,"sector":5822,"industry":5823,"date_processed":6038,"impact_score":5909,"exhibits":6039,"isLocked":5835},{"8.01":6034,"9.01":6035},[5922],[5968],"Ecolab Inc. Completes Issuance of $500 Million in 4.300% Notes Due 2028","On June 5, 2025, Ecolab Inc. completed the offering of $500 million aggregate principal amount of its 4.300% Notes due 2028. The notes were issued under the company's Indenture dated January 12, 2015, as amended by the Thirteenth Supplemental Indenture dated June 5, 2025. The notes bear interest at a rate of 4.300% per annum, payable semi-annually, and will mature on June 15, 2028. The company intends to use the net proceeds for general corporate purposes, including the repayment of indebtedness. The issuance was made pursuant to the company's automatic shelf registration statement on Form S-3.","2025-08-22 16:18:55",[6040,6043,6046],{"exhibit_number":5848,"htm_reference":6041,"full_url":6042},"tm2517075d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925056841/tm2517075d1_ex1-1.htm",{"exhibit_number":5852,"htm_reference":6044,"full_url":6045},"tm2517075d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925056841/tm2517075d1_ex4-2.htm",{"exhibit_number":5856,"htm_reference":6047,"full_url":6048},"tm2517075d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/31462/000110465925056841/tm2517075d1_ex5-1.htm",{"symbol":5,"accessionnumber":5479,"filingdate":1808,"sec_url":5481,"tags":6050,"headline":6059,"summary":6060,"sector":5822,"industry":5823,"date_processed":6061,"impact_score":5825,"exhibits":6062,"isLocked":5835},{"5.02":6051,"5.03":6052,"5.07":6054,"7.01":6056,"9.01":6057},[5864],[6053],"Articles of Incorporation Amendment",[6055],"Director Elections Results",[6001],[6058],"No viable tag","Ecolab Appoints Marion Gross to Board of Directors and Finalizes Annual Meeting Results","Ecolab Inc. announced on May 7, 2025, the appointment of Marion Gross to its Board of Directors, effective immediately. Ms. Gross, previously with McDonald's, was elected to the board at the company's Annual Meeting held on May 8, 2025. The meeting also saw approval of amendments to the company's Restated Certificate of Incorporation to limit the liability of certain officers. Additionally, shareholders approved the compensation of named executive officers and the appointment of PricewaterhouseCoopers LLP as the company's independent auditors. Ecolab also disclosed the results of the Annual Meeting and board appointment through a Regulation FD disclosure on May 8, 2025.","2025-08-22 22:07:48",[6063,6067,6070],{"exhibit_number":6064,"htm_reference":6065,"full_url":6066},"EX-3.1","ecl-20250507xex3d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025007184/ecl-20250507xex3d1.htm",{"exhibit_number":5828,"htm_reference":6068,"full_url":6069},"ecl-20250507xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025007184/ecl-20250507xex99d1.htm",{"exhibit_number":5832,"htm_reference":6071,"full_url":6072},"ecl-20250507xex99d2.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025007184/ecl-20250507xex99d2.htm",{"symbol":5,"accessionnumber":5474,"filingdate":1808,"sec_url":5476,"tags":6074,"headline":6076,"summary":6077,"sector":5822,"industry":5823,"date_processed":6078,"impact_score":5881,"exhibits":6079,"isLocked":5835},{"5.02":6075},[5866],"Ecolab Inc. Appoints Michel Doukeris to Board and Key Committees","Ecolab Inc. disclosed on February 20, 2025, the appointment of Michel Doukeris to its Board of Directors. On May 7, 2025, the Board further appointed Mr. Doukeris to the Audit Committee and the Governance Committee, effective May 8, 2025.","2025-08-22 22:07:51",[],{"symbol":5,"accessionnumber":5489,"filingdate":1853,"sec_url":5491,"tags":6081,"headline":6084,"summary":6085,"sector":5822,"industry":5823,"date_processed":6086,"impact_score":5881,"exhibits":6087,"isLocked":5835},{"2.02":6082,"9.01":6083},[5817],[5968],"Ecolab Reports Strong First Quarter 2025 Earnings","Ecolab Inc. reported a slight decrease in reported diluted EPS of 1% to $1.41 for the first quarter of 2025 but delivered an earnings beat with adjusted diluted EPS of $1.50, up 12% year-over-year. Organic sales increased by 3%, driven by solid growth in the Institutional & Specialty, Pest Elimination, and Life Sciences segments. The company maintained its full-year 2025 adjusted diluted EPS outlook of $7.42 to $7.62, anticipating 12-15% growth despite an unpredictable operating environment. First quarter results included special gains and charges primarily related to the One Ecolab initiative, and a 2% unfavorable impact from the sale of the global surgical solutions business and currency translation.","2025-08-23 13:28:22",[],{"symbol":5,"accessionnumber":5499,"filingdate":1974,"sec_url":5501,"tags":6089,"headline":6094,"summary":6095,"sector":5822,"industry":5823,"date_processed":6096,"impact_score":5881,"exhibits":6097,"isLocked":5835},{"1.01":6090,"2.03":6092,"9.01":6093},[6091],"Financial Instrument Agreement",[5894],[6058],"Ecolab Inc. Announces $2.0 Billion Credit Facility Extension","On March 24, 2025, Ecolab Inc. entered into a fourth amended and restated multicurrency credit agreement, extending its $2.0 billion unsecured 5-year revolving credit facility to March 2030. The facility will be used for general corporate purposes, including share repurchases, debt repayment, and acquisitions. Borrowings under the facility bear interest based on various benchmarks depending on the currency. The facility includes subfacilities for letters of credit and swing line loans, with associated fees. The agreement contains financial covenants, conditions to funding, events of default, and customary covenants.","2025-08-23 18:12:58",[],{"symbol":5,"accessionnumber":5494,"filingdate":1974,"sec_url":5496,"tags":6099,"headline":6102,"summary":6103,"sector":5822,"industry":5823,"date_processed":6104,"impact_score":5909,"exhibits":6105,"isLocked":5835},{"2.02":6100,"9.01":6101},[5818],[5968],"Ecolab Inc. Provides Updated Segment Information for 2024","Ecolab Inc. has reported supplemental unaudited reportable segment information for the years ended December 31, 2024 and 2023, reflecting international operations at fixed currency exchange rates. The company also announced changes to its segment reporting structure, including the movement of certain operating segments, customers, and cost allocations effective in the first quarter of 2025. This information is supplemental and not a replacement for the presentation of such information in Ecolab's Quarterly Reports on Form 10-Q and Annual Reports on Form 10-K.","2025-08-23 18:12:51",[],{"symbol":5,"accessionnumber":5509,"filingdate":2098,"sec_url":5511,"tags":6107,"headline":6110,"summary":6111,"sector":5822,"industry":5823,"date_processed":6112,"impact_score":5881,"exhibits":6113,"isLocked":5835},{"5.02":6108,"9.01":6109},[5866],[5968],"Ecolab Appoints Michel Doukeris to Board of Directors","On February 20, 2025, Ecolab Inc. appointed Michel Doukeris, CEO of AB InBev, to its board of directors. Doukeris brings extensive global executive experience and a focus on sustainability. Meanwhile, Arthur J. Higgins decided not to stand for re-election and will leave the board after the annual meeting on May 8, 2025.","2025-11-11 23:57:35",[6114],{"exhibit_number":5828,"htm_reference":6115,"full_url":6116},"ecl-20250218xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025001227/ecl-20250218xex99d1.htm",{"symbol":5,"accessionnumber":5514,"filingdate":2125,"sec_url":5516,"tags":6118,"headline":6121,"summary":6122,"sector":5822,"industry":5823,"date_processed":6123,"impact_score":5909,"exhibits":6124,"isLocked":5835},{"2.02":6119,"9.01":6120},[5818],[5968],"Ecolab Announces Strong 2024 Performance and 2025 Outlook","Ecolab Inc. reported a strong fourth quarter and full year 2024 performance, with both reported and adjusted diluted EPS surpassing the prior year figures by 18% and 17%, respectively. The company also provided a positive outlook for 2025, expecting adjusted diluted earnings per share to improve to the range of $7.42 to $7.62, reflecting continued growth and momentum across its segments. Financial highlights include sales growth, organic operating income expansion, and improved margins, despite some declines in certain segments due to strategic business decisions. Ecolab’s strategic initiatives and investments in innovation are expected to drive future growth, while currency translation is anticipated to have an unfavorable impact on earnings growth.","2025-11-13 23:47:41",[6125,6128],{"exhibit_number":5828,"htm_reference":6126,"full_url":6127},"ecl-20250211xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025000782/ecl-20250211xex99d1.htm",{"exhibit_number":5832,"htm_reference":6129,"full_url":6130},"ecl-20250211xex99d2.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837025000782/ecl-20250211xex99d2.htm",{"symbol":5,"accessionnumber":5524,"filingdate":2505,"sec_url":5526,"tags":6132,"headline":6135,"summary":6136,"sector":5822,"industry":5823,"date_processed":6137,"impact_score":5825,"exhibits":6138,"isLocked":5835},{"2.02":6133,"9.01":6134},[5817,5819],[5968],"Ecolab Inc. Reports Strong Q3 2024 Earnings and Raises Full-Year Guidance","Ecolab Inc. reported a 1% increase in Q3 2024 net sales to $3.998 billion, with reported diluted EPS of $2.58, beating the consensus expectation of $2.35. The company also raised its full-year 2024 adjusted diluted EPS outlook to a range of $6.60 - $6.70, up from the previous range of $6.50 - $6.70. Ecolab repurchased approximately 1.9 million shares of its common stock during Q3 2024.","2025-08-24 21:24:15",[],{"symbol":5,"accessionnumber":5534,"filingdate":2813,"sec_url":5536,"tags":6140,"headline":6145,"summary":6146,"sector":5822,"industry":5823,"date_processed":6147,"impact_score":5825,"exhibits":6148,"isLocked":5835},{"2.02":6141,"2.05":6142,"9.01":6144},[5817,5819],[5953,6143],"Severance Payout",[5968],"Ecolab Inc. Announces Second Quarter 2024 Earnings and Restructuring Plan","Ecolab Inc. reported strong Q2 2024 financial results with a 3% increase in reported sales and a 49% increase in diluted EPS. The company also announced a restructuring plan under its One Ecolab initiative, which is expected to incur approximately $225 million in charges by the end of 2027. These charges primarily relate to severance costs. The company further raised its full-year 2024 adjusted diluted EPS outlook to $6.50 - $6.70.","2025-08-23 16:32:14",[],{"symbol":5,"accessionnumber":5539,"filingdate":3103,"sec_url":5541,"tags":6150,"headline":6153,"summary":6154,"sector":5822,"industry":5823,"date_processed":6155,"impact_score":5909,"exhibits":6156,"isLocked":5835},{"5.07":6151,"9.01":6152},[6055],[5968],"Ecolab Annual Meeting Results: Directors Elected, Compensation Approved, Auditor Ratified, Chair Policy Rejected","Ecolab Inc. held its Annual Meeting of Stockholders on May 2, 2024, where shareholders elected 12 directors, approved executive compensation on an advisory basis, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, and rejected a stockholder proposal regarding an independent board chair policy. The meeting was well-attended with a majority of shares represented, and the news was also published in a press release.","2025-08-22 17:59:28",[6157],{"exhibit_number":5828,"htm_reference":6158,"full_url":6159},"ecl-20240502xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024006805/ecl-20240502xex99d1.htm",{"symbol":5,"accessionnumber":5549,"filingdate":3127,"sec_url":5551,"tags":6161,"headline":6164,"summary":6165,"sector":5822,"industry":5823,"date_processed":6166,"impact_score":5825,"exhibits":6167,"isLocked":5835},{"2.02":6162,"9.01":6163},[5817,5819],[5968],"Ecolab Reports Strong Q1 2024 Earnings and Announces Sale of Global Surgical Solutions Business","Ecolab Inc. announced very strong first-quarter results for 2024 with reported diluted EPS of $1.43, up 74% year-over-year, and adjusted diluted EPS of $1.34, up 52%. The company reported sales of $3.8 billion, a 5% increase from the prior year, and raised its full-year 2024 adjusted diluted EPS outlook to $6.40 - $6.70. Additionally, Ecolab has entered into a definitive agreement to sell its global surgical solutions business to Medline for $950 million in cash, with the transaction expected to close in the second half of 2024.","2025-08-22 16:43:19",[6168,6171],{"exhibit_number":5828,"htm_reference":6169,"full_url":6170},"ecl-20240430xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024006197/ecl-20240430xex99d1.htm",{"exhibit_number":5832,"htm_reference":6172,"full_url":6173},"ecl-20240430xex99d2.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024006197/ecl-20240430xex99d2.htm",{"symbol":5,"accessionnumber":5554,"filingdate":3302,"sec_url":5556,"tags":6175,"headline":6178,"summary":6179,"sector":5822,"industry":5823,"date_processed":6180,"impact_score":5909,"exhibits":6181,"isLocked":5835},{"2.02":6176,"9.01":6177},[5818],[6058],"Ecolab Inc. Announces Reorganization of Operating Segments","Ecolab Inc. has reorganized its operating segments, effective January 1, 2024. The former Textile Care and Colloidal Technologies Group segments are now part of the Water segment in the Global Industrial reportable segment. Additionally, the Pest Elimination segment is now a stand-alone reportable segment. Supplemental unaudited reportable segment information, reflecting changes at fixed currency exchange rates, is provided in Exhibit 99.1.","2025-08-22 08:09:54",[6182,6185],{"exhibit_number":5828,"htm_reference":6183,"full_url":6184},"ecl-20240315xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024003421/ecl-20240315xex99d1.htm",{"exhibit_number":5832,"htm_reference":6186,"full_url":6187},"ecl-20240315xex99d2.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024003421/ecl-20240315xex99d2.htm",{"symbol":5,"accessionnumber":5559,"filingdate":3380,"sec_url":5561,"tags":6189,"headline":6193,"summary":6194,"sector":5822,"industry":5823,"date_processed":6195,"impact_score":5825,"exhibits":6196,"isLocked":5835},{"5.02":6190,"9.01":6192},[6191],"CFO Resignation",[5968],"Ecolab Announces Resignation of Executive Vice President, General Counsel, and Secretary","On February 21, 2024, Ecolab Inc. announced the resignation of Lanesha T. Minnix, Executive Vice President, General Counsel, and Secretary, who will leave the company on April 1, 2024, to take a position as chief legal officer at another publicly traded company. This resignation is not due to any disagreement with the company. Ecolab has also furnished financial statements and exhibits as part of the filing.","2025-08-22 05:07:52",[],{"symbol":5,"accessionnumber":5568,"filingdate":3390,"sec_url":5570,"tags":6198,"headline":6201,"summary":6202,"sector":5822,"industry":5823,"date_processed":6203,"impact_score":5881,"exhibits":6204,"isLocked":5835},{"5.02":6199,"9.01":6200},[5866,5945],[5968],"Ecolab Appoints Judson Althoff to Board of Directors","Ecolab Inc. announced on February 21, 2024, the appointment of Judson Althoff, Microsoft's Chief Commercial Officer, to its board of directors, effective the same day. Althoff will serve on the Audit and Finance Committees. Simultaneously, director Barbara J. Beck informed the board that she will not stand for re-election at the annual meeting on May 2, 2024, due to personal family reasons. A news release with additional details is furnished as Exhibit 99.1.","2025-08-22 04:45:00",[6205],{"exhibit_number":5828,"htm_reference":6206,"full_url":6207},"ecl-20240221xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024001544/ecl-20240221xex99d1.htm",{"symbol":5,"accessionnumber":5573,"filingdate":3425,"sec_url":5575,"tags":6209,"headline":6212,"summary":6213,"sector":5822,"industry":5823,"date_processed":6214,"impact_score":5881,"exhibits":6215,"isLocked":5835},{"2.02":6210,"9.01":6211},[5817,5818],[5968],"Ecolab Inc. Reports Strong Q4 2023 Earnings and Provides 2024 Outlook","Ecolab Inc. reported a robust Q4 2023 performance with sales of $3.9 billion, up 7% year-over-year, and organic sales growth of 6%. The company's reported operating income surged 48% to $590 million and adjusted operating income rose 24% to $624.5 million. Diluted EPS for Q4 was $1.41, a 52% increase, and adjusted diluted EPS was $1.55, a 22% increase. Ecolab also provided a positive outlook for 2024, expecting adjusted diluted EPS in the range of $6.10 to $6.50, reflecting anticipated benefits from lower product costs and continued growth in its segments.","2025-08-22 03:16:53",[6216,6219],{"exhibit_number":5828,"htm_reference":6217,"full_url":6218},"ecl-20240213xex99d1.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024001019/ecl-20240213xex99d1.htm",{"exhibit_number":5832,"htm_reference":6220,"full_url":6221},"ecl-20240213xex99d2.htm","https://www.sec.gov/Archives/edgar/data/31462/000155837024001019/ecl-20240213xex99d2.htm",null,1789889694124]