[{"data":1,"prerenderedAt":6443},["ShallowReactive",2],{"company-overview-ETN":3},{"company_profile":4,"ohlc":15,"spy":4196,"trading_signals":5472,"company_actions":5633,"filings_8k":6005,"report_history":6442,"insider_summary":6442,"filings_summary":6442,"financials_summary":6442,"institutional_summary":6442,"seo_links":6442},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"ETN","Eaton Corporation plc","NYSE","XNYS","Industrials","Specialty Industrial Machinery",94443,"https://www.eaton.com","\"Eaton Corporation plc is a multinational power management company that specializes in providing energy-efficient solutions for a wide range of electrical, hydraulic, and mechanical applications. The company's primary purpose is to improve the quality, reliability, and safety of electrical, hydraulic, and mechanical power, addressing challenges related to efficient energy use and environmental impact. Eaton serves diverse sectors including aerospace, automotive, buildings, utilities, and machinery, with products ranging from circuit protection and lighting solutions to hydraulic motors and filtration systems.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,93,99,105,111,117,123,129,134,140,146,152,157,163,169,175,181,187,193,199,205,211,217,222,228,234,240,246,252,257,263,269,275,281,287,292,298,304,310,316,322,328,334,340,345,351,357,363,369,375,379,385,391,397,402,407,413,418,424,430,436,442,448,453,459,464,470,476,482,488,494,500,506,512,517,523,527,533,539,544,549,554,559,565,571,577,582,588,593,599,605,611,617,623,628,634,640,645,650,655,660,664,670,676,682,688,694,700,706,712,718,724,730,736,742,748,754,760,766,772,778,783,789,795,801,807,812,817,823,829,835,840,846,851,856,862,868,874,880,886,891,896,901,907,913,918,924,930,936,942,948,954,960,965,971,977,983,989,995,1001,1007,1012,1018,1024,1030,1036,1042,1048,1053,1058,1064,1070,1076,1082,1088,1094,1100,1106,1112,1118,1124,1129,1134,1139,1145,1151,1157,1163,1169,1175,1181,1187,1193,1199,1205,1211,1217,1222,1228,1233,1239,1245,1250,1256,1261,1266,1272,1277,1283,1289,1295,1301,1307,1312,1318,1321,1327,1333,1338,1344,1350,1355,1361,1367,1372,1377,1383,1388,1393,1398,1402,1408,1413,1419,1425,1431,1437,1442,1448,1454,1460,1464,1470,1475,1481,1487,1493,1499,1504,1509,1515,1521,1525,1531,1537,1542,1547,1553,1559,1565,1570,1576,1581,1584,1590,1595,1601,1607,1613,1619,1625,1631,1637,1643,1649,1655,1661,1665,1671,1676,1680,1685,1691,1696,1702,1708,1714,1719,1725,1731,1736,1742,1748,1753,1758,1764,1770,1775,1779,1785,1790,1796,1802,1808,1814,1819,1825,1831,1837,1841,1847,1853,1859,1865,1871,1877,1882,1887,1893,1898,1904,1910,1914,1920,1925,1930,1936,1942,1948,1953,1959,1965,1971,1977,1983,1989,1995,2001,2007,2013,2018,2024,2029,2035,2041,2046,2052,2058,2063,2069,2075,2081,2087,2093,2098,2104,2110,2116,2122,2128,2134,2139,2144,2149,2155,2161,2167,2173,2179,2184,2190,2195,2201,2207,2213,2219,2225,2231,2235,2241,2247,2253,2259,2265,2271,2276,2282,2288,2294,2299,2305,2311,2317,2323,2329,2335,2341,2347,2353,2359,2365,2371,2376,2380,2386,2391,2395,2401,2406,2412,2417,2422,2428,2433,2438,2444,2448,2454,2459,2464,2470,2476,2480,2486,2492,2497,2502,2508,2514,2520,2526,2531,2536,2540,2546,2551,2555,2561,2566,2572,2577,2581,2586,2590,2596,2602,2607,2612,2618,2623,2628,2633,2638,2644,2649,2654,2659,2664,2670,2676,2682,2688,2693,2698,2703,2708,2713,2717,2722,2727,2733,2739,2744,2750,2756,2759,2764,2769,2774,2780,2784,2790,2796,2800,2806,2812,2817,2823,2828,2832,2837,2843,2849,2855,2861,2867,2873,2879,2885,2891,2897,2903,2909,2915,2921,2927,2933,2936,2942,2947,2953,2959,2964,2970,2976,2981,2987,2993,2998,3004,3009,3014,3018,3024,3030,3036,3041,3047,3052,3057,3063,3068,3074,3080,3086,3090,3094,3098,3103,3109,3115,3121,3127,3133,3138,3144,3149,3155,3160,3166,3171,3175,3180,3186,3191,3197,3202,3208,3213,3218,3224,3228,3233,3238,3242,3246,3251,3255,3259,3262,3268,3274,3279,3284,3288,3293,3296,3302,3308,3313,3317,3322,3327,3330,3335,3339,3343,3348,3354,3359,3365,3370,3376,3381,3387,3391,3396,3401,3405,3409,3414,3419,3425,3430,3435,3440,3444,3450,3454,3458,3462,3467,3471,3476,3482,3488,3494,3499,3505,3510,3515,3521,3527,3531,3536,3542,3548,3554,3560,3566,3571,3576,3581,3586,3592,3598,3604,3610,3616,3621,3627,3633,3639,3644,3650,3656,3662,3668,3674,3680,3686,3691,3697,3703,3709,3714,3720,3726,3732,3738,3743,3748,3754,3760,3766,3770,3776,3781,3787,3793,3799,3805,3810,3815,3820,3825,3831,3837,3843,3849,3855,3861,3867,3872,3878,3883,3889,3895,3901,3907,3913,3919,3925,3931,3937,3942,3947,3952,3958,3963,3969,3975,3981,3987,3993,3999,4005,4011,4017,4022,4028,4034,4040,4046,4052,4058,4064,4070,4076,4082,4087,4093,4099,4105,4111,4117,4123,4129,4134,4140,4145,4151,4156,4161,4167,4173,4179,4185,4191],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",411.48,425.34,411.21,424.77,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",415.08,418.86,408.73,409.46,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",397.65,403.32,393.6,397.8,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",398.8,400.27,389.4,392.4,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",393.01,400.66,387,393.16,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",415.4,427.14,414,425.37,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",410,414.37,405.7,409.15,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",420.05,424.23,415.16,415.22,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",423.68,430.25,419.5,422.13,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",400.9,411.24,400.05,410.85,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",390.03,397.87,384.77,397.12,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",391.28,394.89,386,390.85,{"symbol":5,"time":89,"open":90,"high":91,"low":44,"close":92},"2026-09-01",397.99,401,390.71,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",403,406.98,399.75,401.88,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",417.5,419.03,402.31,402.78,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",427.62,427.96,415.21,416.04,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",411.97,420.93,409.78,419.44,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",418.33,419.99,407.47,409.2,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",415.23,417.99,406.95,408.67,{"symbol":5,"time":130,"open":68,"high":131,"low":132,"close":133},"2026-08-21",423.51,416.21,419.2,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-20",422.05,425.42,415.15,415.29,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-19",435.12,436.95,417.22,424.67,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-18",444.19,444.89,428.9,431.33,{"symbol":5,"time":153,"open":154,"high":154,"low":155,"close":156},"2026-08-17",458.96,449,455.4,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",453.76,456.67,449.01,451.51,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",459.31,459.38,452.5,453.33,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",476.02,478,459.03,459.96,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",446.97,463.75,446.5,459.29,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",453.9,453.93,444.07,444.96,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-07",451.77,455.82,444.55,448.68,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-06",444.95,457.78,442,448.19,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-05",445.2,453.5,443.67,447.28,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-04",451.29,451.96,434.3,444.77,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-03",413.94,438.76,410.15,438.23,{"symbol":5,"time":218,"open":219,"high":219,"low":220,"close":221},"2026-07-31",420,394.41,415.2,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",381.5,389.39,378.58,386.89,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",382.2,386.52,358.13,361.88,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",383.27,388.57,375.75,386.26,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",404,407.66,387.5,398.64,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",409.83,414.92,400.87,404.07,{"symbol":5,"time":253,"open":254,"high":255,"low":254,"close":256},"2026-07-23",402.69,417.43,415.13,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-22",398.05,412.48,397.86,406.91,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",410.38,412.21,401.9,402.95,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",408.21,413.46,399.27,401.41,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",385.46,404.71,382,399.99,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",401.79,406.62,390.87,396.27,{"symbol":5,"time":288,"open":289,"high":289,"low":290,"close":291},"2026-07-15",419,401.46,412.86,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-14",411.4,417,407.5,415.52,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-13",403.11,407.23,397.1,402.85,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-10",403.02,411.67,401.84,407.28,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-09",411.55,414.86,403.65,405.83,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-08",391.62,401.61,390.7,399.56,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-07",404.05,406,388.1,395.68,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-06",405.59,420.25,404.4,413.42,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-02",408.77,414.74,392.3,398.52,{"symbol":5,"time":341,"open":120,"high":342,"low":343,"close":344},"2026-07-01",423.45,404.74,412.31,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-30",411,427.93,409.93,426.12,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-29",404.06,411.74,401.33,408.26,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-26",410.55,413.14,398.12,402.68,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-25",414.91,426,413.97,419.87,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",405.01,412.73,400.51,404.59,{"symbol":5,"time":376,"open":377,"high":377,"low":378,"close":378},"2026-06-23",421.55,405.28,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-22",426.98,436.74,422.61,435.78,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-18",420.84,425.92,414.73,421.77,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",414.14,419.17,408,409.64,{"symbol":5,"time":398,"open":399,"high":400,"low":301,"close":401},"2026-06-16",409.28,415.62,407.71,{"symbol":5,"time":403,"open":404,"high":405,"low":268,"close":406},"2026-06-15",403.08,412.04,407.06,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-12",396.55,399.13,388.34,391.39,{"symbol":5,"time":414,"open":279,"high":415,"low":416,"close":417},"2026-06-11",396.18,378.06,393.64,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-10",395.55,399.83,375.04,375.46,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-09",407,413.25,386.62,401.72,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-08",400.13,406.51,398.1,403.14,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-05",408.55,410.61,393.17,395.94,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-04",416.74,421.57,408.76,418.61,{"symbol":5,"time":449,"open":219,"high":450,"low":451,"close":452},"2026-06-03",426.59,414.66,421.21,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-02",405.61,419.68,404.75,417.62,{"symbol":5,"time":460,"open":461,"high":462,"low":32,"close":463},"2026-06-01",396.08,404.23,400.08,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-29",402.39,404.28,397.5,400.6,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-28",403.2,406.48,389,401.94,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-27",402.72,406.83,395.3,406.37,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-26",400.07,409.65,398,403.13,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-22",385.35,395.21,380.56,391.35,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-21",380,384.95,377.2,381.51,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-20",373.77,382.46,371.46,379.69,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-19",372.41,377.17,367.64,371.88,{"symbol":5,"time":513,"open":514,"high":514,"low":515,"close":516},"2026-05-18",398.21,375.56,381.87,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-15",399.32,402.12,395.35,399.44,{"symbol":5,"time":524,"open":525,"high":525,"low":404,"close":526},"2026-05-14",409.99,408.1,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-13",406.17,409.6,400.56,406.94,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-12",415.48,415.98,396.19,401.53,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":289},"2026-05-11",402.04,420.88,396.44,{"symbol":5,"time":545,"open":531,"high":546,"low":547,"close":548},"2026-05-08",406.85,399,401.51,{"symbol":5,"time":550,"open":289,"high":551,"low":552,"close":553},"2026-05-07",419.9,396.21,399.15,{"symbol":5,"time":555,"open":556,"high":556,"low":557,"close":558},"2026-05-06",423.97,409.02,421.39,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-05",397.77,415.93,388.26,410.86,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-04",426.23,434.75,421.93,422.44,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-01",435,435.43,422.84,425.55,{"symbol":5,"time":578,"open":579,"high":209,"low":580,"close":581},"2026-04-30",417.66,417.65,433.01,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-29",416.86,418.63,407.36,410.77,{"symbol":5,"time":589,"open":395,"high":590,"low":591,"close":592},"2026-04-28",416.41,401.65,413.07,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-27",425.4,426.38,414.2,416.77,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-24",430.05,432.34,422.03,423.92,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-23",417.23,429.31,416.26,424.5,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-22",417.31,419.47,411.89,413.87,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-21",410.62,418.38,409.13,409.7,{"symbol":5,"time":624,"open":426,"high":625,"low":626,"close":627},"2026-04-20",409.66,403.92,407.57,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-17",395.26,410.91,394.28,406.21,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-16",394.01,395.96,387.66,392.73,{"symbol":5,"time":641,"open":642,"high":643,"low":38,"close":644},"2026-04-15",400.44,401.34,395.06,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":267},"2026-04-14",402.76,407.83,397.49,{"symbol":5,"time":651,"open":652,"high":457,"low":653,"close":654},"2026-04-13",403.85,395.18,403.36,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":95},"2026-04-10",404.22,407.01,401.1,{"symbol":5,"time":661,"open":86,"high":662,"low":663,"close":642},"2026-04-09",401.11,385.71,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-08",388.5,390.97,381.17,385.58,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-07",363,369.11,359.71,368.85,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-06",361,364.21,357.07,363.89,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-02",354.32,365.99,351.64,361.1,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-01",362.06,368.43,361.74,365.56,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-31",347.29,359.28,346.1,357.67,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-30",359.89,363.92,342,343.53,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-27",356.58,363.32,355.54,357.36,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-26",370.75,373.38,356.67,357.1,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-25",378.47,380.45,372.77,375,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-24",359.68,375.93,356.64,374.1,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-23",362.69,370.97,359.56,359.74,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-20",361.49,367.05,353.65,356.8,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-19",353.88,362.99,348.85,360.23,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-18",365,370.38,359.84,360.54,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-17",365.73,366.63,355.26,363.95,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-16",360.97,368,359.36,361.04,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-13",351.2,360.99,346,355.4,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-12",352.17,355.13,345.44,348.64,{"symbol":5,"time":779,"open":780,"high":781,"low":771,"close":782},"2026-03-11",361.01,362.97,355.79,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-10",353.67,368.29,351.58,361.06,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-09",343.32,355.56,338.25,353.87,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-06",346.3,353.85,340.66,347.75,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-05",351.28,356.3,345.77,354.79,{"symbol":5,"time":808,"open":809,"high":769,"low":810,"close":811},"2026-03-04",357.92,351.31,354.46,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":792},"2026-03-03",362.81,365.83,350.75,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-02",369.84,378.07,367.62,377.4,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-27",366.78,376.46,365.3,375.92,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-26",373.15,374.72,360.26,374.59,{"symbol":5,"time":836,"open":837,"high":838,"low":675,"close":839},"2026-02-25",374.18,377.06,373.53,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-24",364,377.75,363.17,374.56,{"symbol":5,"time":847,"open":848,"high":849,"low":752,"close":850},"2026-02-23",367.12,368.58,362.05,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":715},"2026-02-20",375.17,378.5,370.02,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-19",379,382.9,375.74,377.32,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-18",393.89,397,379.02,380.38,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-17",386.78,393.23,384.36,391.49,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-13",392.21,394.5,385.25,389.25,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-12",400,408.45,388.51,390.33,{"symbol":5,"time":887,"open":888,"high":91,"low":889,"close":890},"2026-02-11",394,390.6,396.09,{"symbol":5,"time":892,"open":893,"high":230,"low":894,"close":895},"2026-02-10",378.95,375.53,377.47,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":838},"2026-02-09",373,380.52,370.76,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-06",359.31,374.9,357.69,373.82,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-05",360.78,362.21,353.35,354.67,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":750},"2026-02-04",365.6,377.12,355,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-03",349.51,375.89,344.64,362.53,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-02",351.18,361.33,350.35,359.44,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-30",350.86,355.41,347.03,351.42,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-29",355.18,360.63,350.36,354.37,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-28",341.04,349.23,340,347.32,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-27",332.7,341.96,329.23,341.19,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-26",331.22,333.63,327.5,332.28,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":956},"2026-01-23",335.62,336.77,330.68,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-22",342.12,343,331.61,334.04,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-21",340.01,342.59,334.44,337.96,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-20",337.78,344.7,336.5,337.59,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-16",343.45,349.6,340.57,343.75,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-15",336.52,341.14,332.54,333.46,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-14",331.07,334.47,328.23,331.14,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-13",329.87,334,329.76,332.38,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1009,"close":1011},"2026-01-12",323.09,330.17,329.1,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-09",322.15,325.22,320.79,324.51,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-08",320.11,320.86,315.78,320.58,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-07",333,333.27,320.57,322.67,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-06",322.33,333.07,315.76,332.97,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-05",324.41,330.94,321.93,322.26,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-02",323.21,328.21,321.22,327.31,{"symbol":5,"time":1049,"open":1050,"high":1050,"low":1051,"close":1052},"2025-12-31",322,318.13,318.51,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1021},"2025-12-30",321.48,322.28,320.05,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-29",322.34,325.43,320.67,321.45,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-26",323.28,323.53,321.32,322.17,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-24",323.42,324.07,321.15,323.67,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-23",319.66,324.21,319.2,322.81,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-22",322.61,322.77,318.27,320.39,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-19",315.68,320.71,315.45,317.8,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-18",322.04,323.08,314,315.95,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-17",329.25,331.12,311.92,315.82,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-16",333.22,334.31,326.71,329.93,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-15",334.5,336.04,331.72,333.21,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-12",349.17,349.98,329.4,331.98,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":940},"2025-12-11",350.51,351.14,341.56,{"symbol":5,"time":1130,"open":1131,"high":941,"low":1132,"close":1133},"2025-12-10",343.87,342.21,353.45,{"symbol":5,"time":1135,"open":1136,"high":777,"low":1137,"close":1138},"2025-12-09",344.09,341.55,341.76,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-08",337.45,345.69,336.13,343.39,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-05",338.89,341.42,336,337.66,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-04",335.48,340.9,332.5,338.93,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-03",330.5,336.2,323.57,335.57,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-02",343.5,343.78,332.88,333.11,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-01",342.65,343.89,338.4,339.71,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-28",344.4,347.89,341.64,345.89,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-26",338.55,344.6,337.18,341.69,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-25",329.99,339.07,324.71,336.65,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-24",334.73,335.64,329.27,330.43,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-21",329.04,332.22,320.2,331.71,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-20",356.38,357.78,326.95,328.19,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-19",339.97,346.22,338.68,345.65,{"symbol":5,"time":1218,"open":1219,"high":968,"low":1220,"close":1221},"2025-11-18",340.33,335.1,338.29,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-17",351.96,353.49,339.84,342.75,{"symbol":5,"time":1229,"open":1230,"high":678,"low":1231,"close":1232},"2025-11-14",350,347,352.39,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-13",367.09,368.48,352.37,354.07,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-12",368.01,372,366.37,369.4,{"symbol":5,"time":1246,"open":1247,"high":496,"low":1248,"close":1249},"2025-11-11",377.23,366.75,367.91,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-10",380.92,382.56,372.4,379.57,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":502},"2025-11-07",371.05,376.07,364.2,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":822},"2025-11-06",384.07,386.61,373.85,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-05",377.61,394.14,376.66,385.44,{"symbol":5,"time":1273,"open":939,"high":1274,"low":1275,"close":1276},"2025-11-04",382.63,352.1,377.72,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-03",385.11,387.39,378.25,386.57,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-31",386.02,393.59,379.22,381.56,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-30",384.49,390.11,379.26,383.09,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-29",376.88,390,376.28,387.75,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-28",379.86,381.06,373.43,376.01,{"symbol":5,"time":1308,"open":1309,"high":1309,"low":1310,"close":1311},"2025-10-27",381,376.53,379.74,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-24",379.14,381.31,376.12,376.29,{"symbol":5,"time":1319,"open":1320,"high":906,"low":1320,"close":1254},"2025-10-23",361.36,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-22",378.09,379.58,353.56,360.6,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-21",377.64,378.46,371.44,373.46,{"symbol":5,"time":1334,"open":1335,"high":866,"low":1336,"close":1337},"2025-10-20",375.62,374.6,377.69,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-17",373.4,379.01,370.26,373.3,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-16",385.89,386.67,372.15,375.59,{"symbol":5,"time":1351,"open":1311,"high":1352,"low":1353,"close":1354},"2025-10-15",385.96,375.4,381.72,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-14",368.73,379.15,364.36,374.35,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-13",374.73,379.19,372.83,375.37,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1371},"2025-10-10",379.36,387.62,369.08,{"symbol":5,"time":1373,"open":1374,"high":516,"low":1375,"close":1376},"2025-10-09",381.58,373.29,377.19,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-08",372.63,378.94,370.22,376.7,{"symbol":5,"time":1384,"open":279,"high":1385,"low":1386,"close":1387},"2025-10-07",384.86,367.49,370.94,{"symbol":5,"time":1389,"open":496,"high":1390,"low":1391,"close":1392},"2025-10-06",385.67,377.56,380.02,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1332},"2025-10-03",377.8,378.04,371.61,{"symbol":5,"time":1399,"open":1259,"high":1374,"low":1400,"close":1401},"2025-10-02",370.8,376.76,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-01",369.66,378.03,369.09,373.84,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1410,"close":1412},"2025-09-30",366.45,374.99,374.25,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-29",370.01,370.98,367.02,367.15,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-26",365.01,366.51,360.27,365.58,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-25",366.86,368.16,360.34,364.74,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-24",369.82,373.62,368.22,372.21,{"symbol":5,"time":1438,"open":1439,"high":279,"low":1440,"close":1441},"2025-09-23",381.76,366.06,368.52,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-22",374.08,382.92,371.92,378.31,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-19",373.6,375.36,369.98,374.5,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-18",366.98,374.06,364.45,371.27,{"symbol":5,"time":1461,"open":1462,"high":504,"low":697,"close":1463},"2025-09-17",370.59,363.35,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-16",378,378.98,369.65,371.19,{"symbol":5,"time":1471,"open":855,"high":1472,"low":1473,"close":1474},"2025-09-15",378.16,369.19,375.54,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-12",359.93,367.68,358.78,365.9,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-11",363.68,365.31,359.38,360.08,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-10",359.59,365.43,357,362.25,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-09",349.94,350.27,343.64,348.23,{"symbol":5,"time":1500,"open":1230,"high":1501,"low":1502,"close":1503},"2025-09-08",352.58,347.77,349.49,{"symbol":5,"time":1505,"open":1506,"high":803,"low":1507,"close":1508},"2025-09-05",350.47,342.27,349.03,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-04",344.22,348.27,341.61,348.22,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-03",345.78,346.07,339.66,342.99,{"symbol":5,"time":1522,"open":1523,"high":1184,"low":1524,"close":988},"2025-09-02",343.13,339.89,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-29",354.95,356.52,345.27,349.14,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-28",353.66,357.16,352.67,355.34,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1230,"close":1541},"2025-08-27",350.96,353.68,351.4,{"symbol":5,"time":1543,"open":797,"high":1544,"low":1545,"close":1546},"2025-08-26",353.13,345.71,352.02,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-25",349.31,350.13,345.72,345.76,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-22",346.7,353.08,345.1,347.61,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-21",345.19,348.61,344.29,345.38,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1214},"2025-08-20",344.04,347.56,339.26,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-19",352.72,353.5,347.24,349,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1573},"2025-08-18",349.87,354.05,348.71,{"symbol":5,"time":1582,"open":917,"high":917,"low":1496,"close":1583},"2025-08-15",351.03,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-14",353.63,358.69,352.03,355.1,{"symbol":5,"time":1591,"open":1260,"high":1592,"low":1593,"close":1594},"2025-08-13",365.2,351.78,357.49,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-12",361.69,363.61,358.84,363.3,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-11",362.4,363.25,358.01,360.11,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-08",362,364.12,359.4,362.84,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-07",360,361.29,354,360.16,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-06",358.6,362.67,354.33,358.16,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-05",360.94,363.79,353.7,356.45,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-04",383.71,386.53,382.61,384.76,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-01",374.51,383,373.05,381.29,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-31",390.13,396.28,384.12,384.72,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-30",392.09,393.85,387.26,390.09,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-29",394.26,395.62,387.06,390.01,{"symbol":5,"time":1662,"open":321,"high":321,"low":1663,"close":1664},"2025-07-28",391.52,392.76,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-25",388,393.07,387.8,392.17,{"symbol":5,"time":1672,"open":279,"high":1673,"low":1674,"close":1675},"2025-07-24",386.17,380.24,384.9,{"symbol":5,"time":1677,"open":1678,"high":230,"low":1679,"close":1674},"2025-07-23",376.5,375.85,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":750,"close":1684},"2025-07-22",372.1,373.86,372.65,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-21",379.7,379.9,373.57,373.66,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1466,"close":1695},"2025-07-18",382.73,384.51,378.62,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-17",375.87,380.81,374.96,380.72,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-16",362.12,364.31,356.72,362.89,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-15",369.75,371.14,361.51,362.11,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":717,"close":1718},"2025-07-14",358.79,361.16,360.29,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-11",356.94,361.65,353.8,360.62,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-10",360.21,361.72,345.74,357.64,{"symbol":5,"time":1732,"open":1423,"high":1733,"low":1734,"close":1735},"2025-07-09",360.38,356.07,359.78,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-08",359.98,360.8,353.98,356.98,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-07",362.22,363.18,354.93,358.49,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1744},"2025-07-03",359.11,363.42,358.35,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1133,"close":1757},"2025-07-02",355.21,358.61,358.19,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-01",355.78,357.38,350.06,355.04,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-30",353.84,358.29,352.16,356.99,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":686,"close":1774},"2025-06-27",353.37,357.6,353.23,{"symbol":5,"time":1776,"open":1777,"high":945,"low":1132,"close":1778},"2025-06-26",343.67,348.14,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-25",346.35,347.43,341.79,342.35,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1787,"close":1789},"2025-06-24",335.3,345.15,343.26,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-23",331.32,333.45,324.38,332.95,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-20",335.66,338,330.79,331.23,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-18",329.85,338.16,329.8,334.86,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-17",336.63,338.35,329.82,330.51,{"symbol":5,"time":1815,"open":1816,"high":1174,"low":1817,"close":1818},"2025-06-16",330.09,328.3,338.01,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-13",324.49,328.42,322.31,323.66,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-12",322.98,331.46,322.45,330.34,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-11",323.86,327.87,320.31,325.71,{"symbol":5,"time":1838,"open":958,"high":958,"low":1839,"close":1840},"2025-06-10",318.76,324.24,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-09",332.01,333.36,325.46,325.81,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-06",331.2,333.5,329.78,331.45,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-05",328.87,328.93,324.44,326.48,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-04",327,329.68,325.53,327.08,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-03",322.96,327.66,321.09,325.84,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-02",319.48,319.92,311.9,318.86,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1203},"2025-05-30",322.05,323.5,316.81,{"symbol":5,"time":1883,"open":1884,"high":1800,"low":1885,"close":1886},"2025-05-29",329.9,323.34,324.81,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-28",329.12,330,324.91,325.67,{"symbol":5,"time":1894,"open":1895,"high":1856,"low":1896,"close":1897},"2025-05-27",324.72,323.37,328.16,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-23",315.19,322.89,312.91,321.06,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-22",319.96,323.75,315.71,321.07,{"symbol":5,"time":1911,"open":1912,"high":1884,"low":1913,"close":1032},"2025-05-21",324.6,322.01,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-20",326.53,330.06,325.5,328.25,{"symbol":5,"time":1921,"open":1922,"high":1003,"low":1923,"close":1924},"2025-05-19",323.22,322.2,329.29,{"symbol":5,"time":1926,"open":1822,"high":1927,"low":1928,"close":1929},"2025-05-16",329.5,325.12,329.07,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-15",326.75,330.82,326.21,326.82,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-14",330.63,333.98,328.27,329.09,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-13",323.69,333.96,322.29,330.75,{"symbol":5,"time":1949,"open":1950,"high":1950,"low":1951,"close":1952},"2025-05-12",324.95,319.15,322.09,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-09",309.68,311.7,306.77,309.87,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-08",304.54,310,304.22,307.04,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-07",299.51,303.3,296.93,302.2,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-06",296.28,301.25,296.09,298.11,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-05",296.17,301.51,293.07,298.58,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-02",293.72,303.97,286.6,299.71,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-05-01",302,306.1,300.25,301.66,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-04-30",284.42,295.1,283,294.37,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-04-29",287.97,291.69,284.82,290.69,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-28",288.06,293.54,283.11,287.74,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2015,"close":2017},"2025-04-25",285.77,290.88,288.82,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-24",277.6,288.26,275.98,287.02,{"symbol":5,"time":2025,"open":2026,"high":2026,"low":2027,"close":2028},"2025-04-23",288.95,274.94,275.66,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-22",263.15,268.79,262.41,266.91,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-21",264.12,264.46,255.1,259.47,{"symbol":5,"time":2042,"open":2043,"high":2043,"low":2044,"close":2045},"2025-04-17",272,265.97,268.32,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-16",272.44,276.2,264.82,269.16,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-15",278.5,280.05,275.45,277.12,{"symbol":5,"time":2059,"open":2060,"high":1999,"low":2061,"close":2062},"2025-04-14",282.82,274.08,277.83,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-11",268.47,278.65,265.09,277.53,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-10",273.99,275.9,261.57,270.72,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-09",249.46,286.61,248.18,283.59,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-08",264.65,267.92,245.3,251.5,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-07",237.85,262.92,231.85,252.45,{"symbol":5,"time":2094,"open":2077,"high":2095,"low":2096,"close":2097},"2025-04-04",252,236.58,246.52,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-03",260.03,271.5,258.6,260.85,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-02",270.69,285.67,270,283.84,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-01",271.81,278.05,269.85,276.7,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-31",268,273.45,262.68,271.83,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-28",278.26,279.73,271.65,274.17,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-27",283.81,285.54,278.16,280.91,{"symbol":5,"time":2135,"open":2136,"high":2136,"low":2137,"close":2138},"2025-03-26",297.97,283.68,285.52,{"symbol":5,"time":2140,"open":1968,"high":2141,"low":2142,"close":2143},"2025-03-25",304.94,295.98,300,{"symbol":5,"time":2145,"open":2146,"high":1961,"low":2147,"close":2148},"2025-03-24",300.49,298.56,302.84,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-21",291.74,296.25,289.49,295.44,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-20",291.1,300.24,290.12,295.53,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-19",290.75,299.06,290.17,294.56,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-18",293.82,295.58,288.37,290.64,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-17",295.2,300.76,293.62,297.23,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":1987,"close":2183},"2025-03-14",290.45,294.61,293.61,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-13",290,291.02,280.46,283.7,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2131,"close":2194},"2025-03-12",297.46,300.04,292.04,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-11",276.53,287.39,274.6,282.31,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-10",275.88,282.67,272.67,277.61,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-07",275.55,286.15,273.71,284.98,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-03-06",277.22,280.67,272.28,277.55,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-03-05",283.45,288.76,278.46,287.73,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-03-04",273.12,285.56,267.63,279.22,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2049,"close":2223},"2025-03-03",294.98,296.72,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-28",289.45,293.38,284.79,293.32,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-27",300.45,301.96,288.91,290.38,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-26",292.09,299.6,290.57,297.35,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-25",287.2,292.65,282.43,287.55,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-24",297.54,298.79,285.51,289.85,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-21",308.74,309.4,295.02,297.37,{"symbol":5,"time":2272,"open":2273,"high":1962,"low":2274,"close":2275},"2025-02-20",309.2,305.84,308.82,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-19",310.58,311.74,307.3,309.43,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-18",313.17,316.58,310.39,313.12,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-14",309.52,311.38,307.5,309.17,{"symbol":5,"time":2295,"open":2296,"high":2296,"low":2297,"close":2298},"2025-02-13",312.76,304.07,307.81,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-12",308.2,311.96,305.69,309.88,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-11",317.36,318.25,311.1,316.51,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-10",314.69,320.15,312.45,319.88,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-07",318.1,322.64,311.97,313.05,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-06",316.09,323.68,312.77,315.85,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-02-05",315.55,316.76,311.3,315.25,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-04",319.01,319.6,313.01,314.7,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-02-03",317.34,322.1,311.12,315.41,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-01-31",322.02,330.55,314.4,326.44,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-30",324.83,329.59,321.11,327.1,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-29",313.5,319.55,310.12,317.6,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-01-28",311.76,313.66,298.29,312.67,{"symbol":5,"time":2372,"open":2373,"high":1005,"low":2374,"close":2375},"2025-01-27",329.49,306.15,311.55,{"symbol":5,"time":2377,"open":916,"high":1466,"low":2378,"close":2379},"2025-01-24",367.16,368.98,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-23",367.14,372.3,363.22,369.69,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":750,"close":2390},"2025-01-22",372.27,377.93,371.23,{"symbol":5,"time":2392,"open":1541,"high":699,"low":2393,"close":2394},"2025-01-21",350.48,357.63,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-17",348.29,349.47,345.75,346.28,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":1561},"2025-01-16",346.76,347.78,342.7,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-15",346.91,349.69,340.71,342.58,{"symbol":5,"time":2413,"open":2414,"high":1574,"low":2415,"close":2416},"2025-01-14",344.74,339,340.14,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2419,"close":2421},"2025-01-13",333.88,343.04,340.88,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-10",342.89,343.96,337.97,341.45,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":1799,"close":2432},"2025-01-08",341.67,345.68,345.11,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":992,"close":2437},"2025-01-07",348.35,349.48,343.91,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2025-01-06",348,353.4,346.68,348.56,{"symbol":5,"time":2445,"open":2446,"high":985,"low":2447,"close":2411},"2025-01-03",333.95,333.65,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-02",334.68,337.91,330.24,331.96,{"symbol":5,"time":2455,"open":2456,"high":1939,"low":2457,"close":2458},"2024-12-31",332.25,331.26,331.87,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":1006},"2024-12-30",329.14,334.07,327.54,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-27",336.82,338.85,331.28,334.63,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-12-26",340.85,341.83,338.75,340.16,{"symbol":5,"time":2477,"open":1215,"high":1186,"low":2478,"close":2479},"2024-12-24",337.2,341.54,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-23",337.13,338.52,334.2,337.71,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-20",333.28,342.01,332.12,338.12,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":1196},"2024-12-19",339.9,340.1,334.33,{"symbol":5,"time":2498,"open":1575,"high":2499,"low":2500,"close":2501},"2024-12-18",349.59,334.72,335.12,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-17",351.38,351.55,344.67,347.08,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-16",355.75,357.5,353.54,355.15,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-13",359.76,360.82,355.89,356.01,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-12",361.93,363.06,358.08,358.64,{"symbol":5,"time":2527,"open":2528,"high":750,"low":2529,"close":2530},"2024-12-11",364.41,353.33,361.91,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":1747},"2024-12-10",363.54,364.02,357.95,{"symbol":5,"time":2537,"open":1331,"high":898,"low":2538,"close":2539},"2024-12-09",358.33,364.06,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-12-06",371.74,373.28,369.25,371.22,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":1258},"2024-12-05",377.52,377.82,370,{"symbol":5,"time":2552,"open":2553,"high":720,"low":2554,"close":2548},"2024-12-04",375.27,375.02,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-12-03",372.29,375.44,368.62,373.75,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":1446,"close":2565},"2024-12-02",377.86,378.79,372.22,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-11-29",374.97,378.45,373.52,375.42,{"symbol":5,"time":2573,"open":2574,"high":1391,"low":2575,"close":2576},"2024-11-27",375.5,371.01,371.98,{"symbol":5,"time":2578,"open":854,"high":2579,"low":853,"close":2580},"2024-11-26",379.99,377.29,{"symbol":5,"time":2582,"open":1466,"high":2583,"low":2584,"close":2585},"2024-11-25",379.12,372.14,376.68,{"symbol":5,"time":2587,"open":2588,"high":1466,"low":1397,"close":2589},"2024-11-22",372.5,377.41,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-21",364.49,373.39,362.45,370.95,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-20",365.19,367.5,358.55,360.46,{"symbol":5,"time":2603,"open":917,"high":2604,"low":2605,"close":2606},"2024-11-19",365.03,353.42,363.69,{"symbol":5,"time":2608,"open":1489,"high":2609,"low":2610,"close":2611},"2024-11-18",361.23,356.54,357.83,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-15",358.12,361.22,355.38,358.99,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":780,"close":2622},"2024-11-14",369.5,371.12,361.86,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":1404},"2024-11-13",369.74,372.68,369.01,{"symbol":5,"time":2629,"open":1397,"high":2630,"low":2631,"close":2632},"2024-11-12",373.49,365.67,368.99,{"symbol":5,"time":2634,"open":2635,"high":2593,"low":2636,"close":2637},"2024-11-11",371.78,368.65,371.95,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-08",362.03,369.29,361.3,366.67,{"symbol":5,"time":2645,"open":1615,"high":2646,"low":2647,"close":2648},"2024-11-07",363.14,357.93,360.56,{"symbol":5,"time":2650,"open":917,"high":2651,"low":2652,"close":2653},"2024-11-06",366.08,352.06,359.18,{"symbol":5,"time":2655,"open":2458,"high":2656,"low":2657,"close":2658},"2024-11-05",338.22,331.82,337.48,{"symbol":5,"time":2660,"open":1155,"high":2661,"low":2662,"close":2663},"2024-11-04",335.51,330.81,331.13,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-01",335.95,337.02,329.65,335,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-10-31",325,333.94,321.39,331.58,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-10-30",344.65,346.69,340.86,342.81,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-10-29",342.79,347.42,337.86,345.55,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2432,"close":2692},"2024-10-28",347.95,348.62,345.51,{"symbol":5,"time":2694,"open":2695,"high":2443,"low":2696,"close":2697},"2024-10-25",347.07,342.9,344.49,{"symbol":5,"time":2699,"open":2700,"high":2442,"low":2701,"close":2702},"2024-10-24",345,340.51,345.29,{"symbol":5,"time":2704,"open":2705,"high":1551,"low":2706,"close":2707},"2024-10-23",341,340.31,344.96,{"symbol":5,"time":2709,"open":1172,"high":2710,"low":2711,"close":2712},"2024-10-22",345.26,340.82,343.55,{"symbol":5,"time":2714,"open":2440,"high":2715,"low":2716,"close":2695},"2024-10-21",348.73,345.25,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":1529,"close":2721},"2024-10-18",349.56,349.7,348.18,{"symbol":5,"time":2723,"open":2700,"high":2724,"low":2725,"close":2726},"2024-10-17",349.74,340.89,348.49,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-10-16",338.95,341.38,337.81,341.1,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-10-15",346.46,347.35,337.47,338.04,{"symbol":5,"time":2740,"open":968,"high":2741,"low":2742,"close":2743},"2024-10-14",345.94,341.57,345.61,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-10-11",337,341.98,335.9,341.39,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-10-10",335.4,337.83,332.69,336.94,{"symbol":5,"time":2757,"open":1153,"high":2758,"low":2500,"close":793},"2024-10-09",338.86,{"symbol":5,"time":2760,"open":981,"high":2761,"low":2762,"close":2763},"2024-10-08",337.75,333.03,335.58,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2469},"2024-10-07",330.83,335.32,330.19,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":1919,"close":2773},"2024-10-04",331.9,333.31,333.05,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-10-03",327.34,328.45,324.42,326.96,{"symbol":5,"time":2781,"open":2782,"high":1003,"low":1836,"close":2783},"2024-10-02",326,327.99,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-01",331.03,331.43,325.06,327.58,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-09-30",326.69,331.7,324.69,331.44,{"symbol":5,"time":2797,"open":1168,"high":2798,"low":2799,"close":2777},"2024-09-27",333.91,326.65,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-09-26",333.17,336.3,329.34,333.02,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-25",328.31,330.86,327.39,328.55,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2810},"2024-09-24",329.71,330.23,326.3,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-09-23",331.89,333.29,329.41,329.79,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2782,"close":2827},"2024-09-20",326.68,331.42,330.6,{"symbol":5,"time":2829,"open":1907,"high":1851,"low":2830,"close":2831},"2024-09-19",319.9,328.92,{"symbol":5,"time":2833,"open":2834,"high":1074,"low":2835,"close":2836},"2024-09-18",313.56,313.55,314.65,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-09-17",308.48,312.42,304.65,311.73,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-09-16",306,306.98,301.48,306.55,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-09-13",305.82,310.46,303.67,305.8,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-09-12",296.85,304.46,294.84,303.38,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-11",289.5,297.68,284.55,297.14,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-09-10",291.23,291.9,284.46,288.3,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-09",289.21,292.1,287.62,289.38,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-06",288.62,292.2,281.34,284.97,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-05",287.45,289.23,282.56,285.72,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-04",288.2,292.79,286.62,288.77,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-03",304.17,304.81,289.47,289.73,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-30",301.49,307.65,300.13,306.93,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-29",296.23,307.45,295.14,301.09,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-08-28",296.82,297.49,292.23,293.6,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-08-27",295,299.86,292.4,296.03,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-26",300.28,301.75,296,296.91,{"symbol":5,"time":2934,"open":2143,"high":1991,"low":2935,"close":2143},"2024-08-23",297.78,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-08-22",300.46,303.4,296.7,297.69,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":1979,"close":2946},"2024-08-21",296.45,301.65,299.69,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-08-20",297.92,299.64,294.58,296.24,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-08-19",297.19,298.43,293.19,297.05,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2238,"close":2963},"2024-08-16",302.07,302.53,296.68,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-15",302.12,304.77,298.04,302.46,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-14",296.01,300.05,294.43,298.3,{"symbol":5,"time":2977,"open":2882,"high":2978,"low":2979,"close":2980},"2024-08-13",295.82,288.27,295.39,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-12",291.12,293.45,285.53,288.43,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-09",286.86,292.17,285.7,291.64,{"symbol":5,"time":2994,"open":2995,"high":2009,"low":2996,"close":2997},"2024-08-08",282.05,278.11,287.48,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-07",285,288.1,276.8,277.68,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3006,"close":3008},"2024-08-06",274.65,282.03,277.65,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3011,"close":3013},"2024-08-05",255.65,277.02,272.52,{"symbol":5,"time":3015,"open":2186,"high":2172,"low":3016,"close":3017},"2024-08-02",276.01,280.26,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-08-01",290.04,304.29,288,297.88,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-31",306.19,310.87,301.37,304.79,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-30",297.56,302.52,285.48,287.24,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":2166,"close":3040},"2024-07-29",298.6,300.39,296.61,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-07-26",300.88,301.93,296.42,297.79,{"symbol":5,"time":3048,"open":3049,"high":2929,"low":3050,"close":3051},"2024-07-25",298.73,286.87,292.88,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":2250},"2024-07-24",316.84,318.08,299.32,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-23",320,325.33,319.67,321.94,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":1092,"close":3067},"2024-07-22",316.5,321.5,320.32,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-19",312.23,316.31,310.7,311.89,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-07-18",313.39,319.23,305.66,309.07,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-07-17",326.97,327.62,311.11,311.5,{"symbol":5,"time":3087,"open":2350,"high":2501,"low":3088,"close":3089},"2024-07-16",328.76,332.46,{"symbol":5,"time":3091,"open":2804,"high":3092,"low":1870,"close":3093},"2024-07-15",330.96,327.03,{"symbol":5,"time":3095,"open":1947,"high":3096,"low":1934,"close":3097},"2024-07-12",333.71,330.48,{"symbol":5,"time":3099,"open":3100,"high":2663,"low":3101,"close":3102},"2024-07-11",329.18,325.7,328.82,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-10",318.75,327.22,318.61,327.07,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-09",320.19,321.14,318.12,318.71,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-08",320.17,322.88,318.22,318.96,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-07-05",319.68,320.33,314.49,317.37,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-07-03",313.82,319.25,312.95,318.42,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3135,"close":3137},"2024-07-02",309.45,313.75,313.28,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-07-01",316.45,316.48,307.76,312.37,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":2835},"2024-06-28",312.89,319.64,310.33,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-06-27",314.16,314.79,311.25,313.94,{"symbol":5,"time":3156,"open":3157,"high":1903,"low":3158,"close":3159},"2024-06-26",320.76,313.51,315.27,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-06-25",322.36,324.08,318.33,322.76,{"symbol":5,"time":3167,"open":2344,"high":3168,"low":3169,"close":3170},"2024-06-24",324.39,319.19,322.08,{"symbol":5,"time":3172,"open":3173,"high":3173,"low":2310,"close":3174},"2024-06-21",322.94,320.06,{"symbol":5,"time":3176,"open":3177,"high":1003,"low":3178,"close":3179},"2024-06-20",328.17,320.02,323.24,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-06-18",324,330.18,321.2,327.59,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3060},"2024-06-17",318.78,326.61,317.01,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-06-14",324.37,325.64,316.93,319.02,{"symbol":5,"time":3198,"open":3199,"high":1889,"low":3200,"close":3201},"2024-06-13",326.43,321.83,328.35,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-06-12",321.55,328.91,319.5,327.17,{"symbol":5,"time":3209,"open":3210,"high":1050,"low":3211,"close":3212},"2024-06-11",320.69,317.44,319.17,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":1827},"2024-06-10",313.46,323.39,313.25,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-06-07",313.48,317.83,310.78,314.83,{"symbol":5,"time":3225,"open":2672,"high":3226,"low":3227,"close":3215},"2024-06-06",326.99,311.37,{"symbol":5,"time":3229,"open":3230,"high":2789,"low":3231,"close":3232},"2024-06-05",319.77,319.4,326.59,{"symbol":5,"time":3234,"open":3235,"high":1918,"low":3236,"close":3237},"2024-06-04",324.52,310.15,316.17,{"symbol":5,"time":3239,"open":1004,"high":2669,"low":3240,"close":3241},"2024-06-03",318.67,324.46,{"symbol":5,"time":3243,"open":1793,"high":2669,"low":3244,"close":3245},"2024-05-31",322.22,332.85,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":2484},"2024-05-30",332.29,335.18,331.41,{"symbol":5,"time":3252,"open":1787,"high":3253,"low":2754,"close":3254},"2024-05-29",336.43,332.89,{"symbol":5,"time":3256,"open":3257,"high":968,"low":1787,"close":3258},"2024-05-28",342.29,337.36,{"symbol":5,"time":3260,"open":3261,"high":1561,"low":1156,"close":2725},"2024-05-24",339.08,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-05-23",342.19,344,336.58,338.42,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-05-22",336.74,338.41,333.18,336.18,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3089,"close":3278},"2024-05-21",332.64,337.26,336.73,{"symbol":5,"time":3280,"open":1890,"high":3281,"low":3282,"close":3283},"2024-05-20",335.71,329,333.25,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":1110,"close":2452},"2024-05-17",332,333.61,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3183},"2024-05-16",337.9,338.88,330.13,{"symbol":5,"time":3294,"open":3286,"high":3295,"low":3286,"close":976},"2024-05-15",338.15,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-05-14",326.16,331.37,321.97,330.45,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-05-13",331.01,331.88,325.86,328.51,{"symbol":5,"time":3309,"open":2669,"high":3310,"low":3311,"close":3312},"2024-05-10",337.7,330.11,330.57,{"symbol":5,"time":3314,"open":1890,"high":1793,"low":3315,"close":3316},"2024-05-09",329.98,333.26,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":1935,"close":3321},"2024-05-08",327.4,333.13,330.4,{"symbol":5,"time":3323,"open":3324,"high":3282,"low":3325,"close":3326},"2024-05-07",328.11,325.62,327.43,{"symbol":5,"time":3328,"open":1032,"high":3326,"low":1032,"close":3329},"2024-05-06",327.24,{"symbol":5,"time":3331,"open":1052,"high":3332,"low":3333,"close":3334},"2024-05-03",322.59,316.59,320.5,{"symbol":5,"time":3336,"open":3337,"high":2325,"low":3338,"close":3159},"2024-05-02",313.29,305.26,{"symbol":5,"time":3340,"open":3341,"high":1873,"low":2279,"close":3342},"2024-05-01",318.83,312.03,{"symbol":5,"time":3344,"open":1890,"high":3345,"low":3346,"close":3347},"2024-04-30",333.06,312.52,318.26,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-29",324.92,327.19,321.42,326.51,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3356,"close":3358},"2024-04-26",318.21,325.32,324.3,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-04-25",314.05,318.88,312.15,317.1,{"symbol":5,"time":3366,"open":3182,"high":3367,"low":3368,"close":3369},"2024-04-24",325.41,313.95,318.79,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-04-23",311.94,315.28,310.4,312.84,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":2899,"close":3380},"2024-04-22",305.35,310.34,308.09,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-04-19",309.04,311.66,302.26,303.02,{"symbol":5,"time":3388,"open":3136,"high":1908,"low":3389,"close":3390},"2024-04-18",308.46,308.94,{"symbol":5,"time":3392,"open":3393,"high":3393,"low":3394,"close":3395},"2024-04-17",316.68,305.85,310.18,{"symbol":5,"time":3397,"open":3146,"high":3398,"low":3399,"close":3400},"2024-04-16",317.54,311.32,315.35,{"symbol":5,"time":3402,"open":3182,"high":3403,"low":3404,"close":3373},"2024-04-15",324.82,313.89,{"symbol":5,"time":3406,"open":3407,"high":3240,"low":3407,"close":3408},"2024-04-12",314.27,318.5,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3131,"close":3413},"2024-04-11",314.41,319.36,317.26,{"symbol":5,"time":3415,"open":3416,"high":3126,"low":3417,"close":3418},"2024-04-10",309,306.21,314.37,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-04-09",324.94,325.51,313,313.87,{"symbol":5,"time":3426,"open":2816,"high":3427,"low":3428,"close":3429},"2024-04-08",329.37,323.63,325.82,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":1813},"2024-04-05",323.93,331.47,322.79,{"symbol":5,"time":3436,"open":3437,"high":1934,"low":3438,"close":3439},"2024-04-04",323.91,318.17,320.16,{"symbol":5,"time":3441,"open":3442,"high":3162,"low":3442,"close":3443},"2024-04-03",315.5,320.94,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-02",313.04,316.43,312.58,314.75,{"symbol":5,"time":3451,"open":3423,"high":3452,"low":3453,"close":3342},"2024-04-01",314.13,311.07,{"symbol":5,"time":3455,"open":2313,"high":3449,"low":3456,"close":3457},"2024-03-28",312,312.68,{"symbol":5,"time":3459,"open":1098,"high":3460,"low":3461,"close":2351},"2024-03-27",314.64,308.22,{"symbol":5,"time":3463,"open":3384,"high":3464,"low":3465,"close":3466},"2024-03-26",316.3,311.46,312.08,{"symbol":5,"time":3468,"open":3469,"high":1022,"low":3085,"close":3470},"2024-03-25",315,311.88,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":2285},"2024-03-22",314.93,317.02,314.36,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-03-21",311.71,315.79,310.2,315.52,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-03-20",304.56,310.43,303.36,309.81,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-03-19",298.24,303.17,297.27,302.96,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":1982,"close":3498},"2024-03-18",300.81,303.25,298.75,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-15",298.03,302.68,297.76,297.9,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":2192,"close":3509},"2024-03-14",302.67,302.98,300.29,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":2158},"2024-03-13",296.46,300.69,295.68,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-03-12",293.42,298.31,291.94,297.74,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-11",295.5,295.79,289.6,292.7,{"symbol":5,"time":3528,"open":3529,"high":2939,"low":3530,"close":2918},"2024-03-08",299.76,295.56,{"symbol":5,"time":3532,"open":3049,"high":3533,"low":3534,"close":3535},"2024-03-07",301.53,296.9,301.13,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-03-06",295.32,298.39,294.88,296.74,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-03-05",294.35,295.07,289.37,291.93,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-03-04",295.89,298.13,294.53,296.58,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-03-01",289.36,294.44,288.81,293.7,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-02-29",287,289.86,285.93,289,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":2204,"close":3570},"2024-02-28",283.57,287.64,286.96,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3568},"2024-02-27",284.52,285.4,282.24,{"symbol":5,"time":3577,"open":3578,"high":2258,"low":3579,"close":3580},"2024-02-26",286,284.18,284.3,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":1999,"close":3585},"2024-02-23",285.45,288.46,284.93,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-02-22",282.8,286.37,282.16,284.58,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-21",275.3,278.04,274.15,277.16,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-02-20",276.23,277.86,274.21,276.09,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-02-16",276.07,278.94,273.8,277.52,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-02-15",275.62,277.04,272.78,275.79,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3612},"2024-02-14",274.27,277.15,272.61,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-02-13",268.41,273.06,266,272.38,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-02-12",276.93,277.51,272.51,274.05,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-02-09",273.54,278.58,273,277.96,{"symbol":5,"time":3640,"open":3637,"high":3641,"low":3642,"close":3643},"2024-02-08",274.7,272.39,273.21,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-02-07",272.88,274.01,271.15,272.85,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-02-06",270.3,272.32,267.96,271.12,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-02-05",269.36,270.7,266.56,269.42,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-02-02",266.13,271.78,265.26,270.1,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-02-01",255.63,264.75,255.46,264.57,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-01-31",248.76,250.64,245.66,246.08,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-01-30",248.81,251.14,248.06,250.27,{"symbol":5,"time":3687,"open":3688,"high":3682,"low":3689,"close":3690},"2024-01-29",244.41,244.35,248.72,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-01-26",246,247.55,245.01,245.89,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-01-25",243.73,246.29,241.87,245.82,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2024-01-24",244.93,244.99,241.45,241.57,{"symbol":5,"time":3710,"open":3711,"high":3711,"low":3712,"close":3713},"2024-01-23",244,239.17,243.25,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-01-22",245.76,246.95,243.66,243.9,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-01-19",241.77,244.62,240.05,244.6,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-01-18",237.3,240.68,236.2,240.12,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-01-17",236.9,238.98,236.04,237.26,{"symbol":5,"time":3739,"open":3740,"high":3713,"low":3741,"close":3742},"2024-01-16",241.18,239.2,241.74,{"symbol":5,"time":3744,"open":3745,"high":3745,"low":3746,"close":3747},"2024-01-12",244.27,240.77,242.11,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-01-11",241.4,243.65,239.22,243.42,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-10",241,242.41,239.81,240.89,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-09",237.45,239.76,235.67,239.48,{"symbol":5,"time":3767,"open":3768,"high":3712,"low":3769,"close":3735},"2024-01-08",236.13,234.2,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-01-05",234.58,235.56,233.73,234.86,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3778,"close":3780},"2024-01-04",233.76,236.95,234.48,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2024-01-03",237.4,237.44,231.84,233.1,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-02",238.89,240.27,236.85,238.9,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-12-29",241.29,241.97,239.91,240.82,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-12-28",239.5,241.84,238.39,240.75,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3798},"2023-12-27",240.03,241.36,239.82,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3812,"close":3814},"2023-12-26",238.73,240.72,240.21,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3728,"close":3819},"2023-12-22",237.9,239.26,238.64,{"symbol":5,"time":3821,"open":3822,"high":3762,"low":3823,"close":3824},"2023-12-21",235.72,234.18,237.29,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-12-20",237.98,238.59,233.74,233.95,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-12-19",237.69,239.06,236.65,238.15,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-12-18",237.71,238.7,236.37,237.13,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-12-15",234.25,238.48,233.91,237.41,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-12-14",238.84,239.89,235.87,237.7,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-12-13",237.46,238.08,234.36,236.79,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-12-12",235.03,237.62,234.81,237.05,{"symbol":5,"time":3868,"open":3774,"high":3869,"low":3870,"close":3871},"2023-12-11",236.68,232.7,234.68,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-12-08",228.18,233.45,227.93,232.31,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3876},"2023-12-07",227.74,229.34,226.8,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-12-06",228.04,232.59,226.63,226.92,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-12-05",227.42,227.88,224.61,225.6,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-12-04",228.62,229.32,226.19,228.2,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-12-01",227.83,232.01,227.6,230.46,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-11-30",226.94,228.47,225.92,227.69,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-11-29",227.46,228.58,225.33,225.8,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-11-28",228.56,229.33,224.52,224.59,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-11-27",228.28,229.89,227.7,228.78,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-11-24",229.74,230.35,228.14,228.72,{"symbol":5,"time":3938,"open":3892,"high":3939,"low":3940,"close":3941},"2023-11-22",231.43,227.63,228.91,{"symbol":5,"time":3943,"open":3887,"high":3944,"low":3945,"close":3946},"2023-11-21",227.71,225.58,227.01,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3888},"2023-11-20",226.93,227.56,225.26,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-11-17",226.72,228.44,226.38,227.8,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3882},"2023-11-16",226.5,228.26,225.89,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-11-15",228,228.98,225.23,225.65,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-11-14",225.11,229.01,223.87,228.1,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-11-13",221.57,223.03,220.24,222.57,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-11-10",220.09,222.26,217.91,221.82,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-11-09",219.5,223.27,217.61,218.38,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-11-08",216.85,218.49,215.64,217.6,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-11-07",214.81,218.22,214.03,215.84,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-11-06",214.52,216.6,211.99,216.43,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-11-03",218.71,219.54,214.72,214.79,{"symbol":5,"time":4018,"open":4008,"high":4019,"low":4020,"close":4021},"2023-11-02",219.65,214.14,216.16,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-11-01",209.33,215.72,208.85,214.83,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-31",199.6,208.88,198.68,207.91,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-10-30",197.65,199.1,196.12,197.78,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-10-27",196.44,198.43,193.77,195.31,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-10-26",196.15,200.15,195.3,196.55,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-10-25",201.9,203.09,195.07,195.23,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-10-24",197.48,199.85,195.67,199.64,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-10-23",194.27,197.8,193.26,195.47,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-10-20",199.37,199.99,191.82,193.99,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-10-19",202.1,204.74,199.01,199.91,{"symbol":5,"time":4083,"open":4084,"high":4084,"low":4085,"close":4086},"2023-10-18",206.91,201.12,202.41,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-17",210.64,213.44,208.81,211.77,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-10-16",211.08,214.6,208.91,211.63,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-13",215.43,217.44,207.15,208.6,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-10-12",216.45,220.46,215.35,217.45,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-10-11",214.25,215.99,213.37,215.87,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-10-10",213.41,216.22,212.33,213.24,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-10-09",210.28,213.47,208.32,213.28,{"symbol":5,"time":4130,"open":4131,"high":4098,"low":4132,"close":4133},"2023-10-06",204,202.84,210.19,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-10-05",208.72,209.13,202.91,203.18,{"symbol":5,"time":4141,"open":4026,"high":4142,"low":4143,"close":4144},"2023-10-04",210.35,206.55,209.34,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-03",210.7,213.49,207.23,209.05,{"symbol":5,"time":4152,"open":4090,"high":4153,"low":4154,"close":4155},"2023-10-02",214.61,207.94,210.24,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4128},"2023-09-29",216.89,217,212.73,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-09-28",213.63,217.34,213.07,215.53,{"symbol":5,"time":4168,"open":4169,"high":4170,"low":4171,"close":4172},"2023-09-27",212.9,215.27,212.15,214.36,{"symbol":5,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-09-26",214.48,215.46,210.61,211.07,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-09-25",212.67,216.93,211.73,215.9,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-09-22",209.77,214.18,209.02,212.66,{"symbol":5,"time":4192,"open":4193,"high":4193,"low":4194,"close":4195},"2023-09-21",214,210.13,210.65,[4197,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4267,4272,4277,4282,4287,4292,4297,4300,4305,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4463,4468,4472,4477,4482,4486,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4549,4554,4559,4563,4568,4573,4577,4582,4587,4592,4597,4602,4607,4612,4616,4621,4626,4631,4635,4639,4644,4649,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4936,4941,4946,4951,4956,4961,4966,4971,4975,4980,4984,4989,4994,4999,5004,5009,5014,5018,5021,5026,5031,5035,5039,5042,5046,5050,5055,5058,5063,5068,5073,5078,5082,5087,5092,5096,5100,5104,5109,5114,5119,5123,5128,5132,5137,5142,5147,5152,5157,5161,5166,5171,5176,5181,5186,5191,5196,5201,5205,5209,5214,5217,5222,5227,5232,5237,5241,5243,5247,5252,5257,5261,5266,5270,5275,5280,5285,5288,5293,5298,5303,5308,5311,5316,5321,5326,5330,5335,5339,5344,5348,5353,5358,5363,5368,5373,5378,5383,5387,5391,5395,5400,5405,5410,5415,5420,5425,5430,5435,5440,5444,5449,5454,5459,5464,5468],{"symbol":4198,"time":17,"open":4199,"high":4200,"low":4201,"close":4202},"SPY",761.31,762,757.97,761.69,{"symbol":4198,"time":23,"open":4204,"high":4205,"low":4206,"close":4207},763.15,763.57,759.96,762.6,{"symbol":4198,"time":29,"open":4209,"high":4210,"low":4211,"close":4212},759.5,761.67,749.6,754.05,{"symbol":4198,"time":35,"open":4214,"high":4215,"low":4216,"close":4217},760.12,760.35,756.15,757.39,{"symbol":4198,"time":41,"open":4219,"high":4220,"low":4221,"close":4222},759,763.52,757.93,760.88,{"symbol":4198,"time":47,"open":4224,"high":4225,"low":4226,"close":4227},764.72,766.38,763.6,764.29,{"symbol":4198,"time":53,"open":4229,"high":4230,"low":4231,"close":4232},758.03,760.11,756.64,757.83,{"symbol":4198,"time":59,"open":4234,"high":4235,"low":4236,"close":4237},764.08,764.47,760.94,762.4,{"symbol":4198,"time":65,"open":4239,"high":4240,"low":4241,"close":4242},769.07,769.7,765.14,765.96,{"symbol":4198,"time":71,"open":4244,"high":4245,"low":4246,"close":4247},772.01,772.87,769,770.19,{"symbol":4198,"time":77,"open":4249,"high":4250,"low":4251,"close":4252},767.9,774.03,767.45,773.17,{"symbol":4198,"time":83,"open":4254,"high":4255,"low":4256,"close":4257},762.45,766.43,761.73,765.16,{"symbol":4198,"time":89,"open":4259,"high":4260,"low":4261,"close":4262},762.01,764.67,759.48,761.78,{"symbol":4198,"time":94,"open":4264,"high":4265,"low":4224,"close":4266},767.33,768,767.05,{"symbol":4198,"time":100,"open":4268,"high":4269,"low":4270,"close":4271},771.76,775.3,768.31,769.35,{"symbol":4198,"time":106,"open":4273,"high":4274,"low":4275,"close":4276},768.5,772.36,767.16,771.1,{"symbol":4198,"time":112,"open":4278,"high":4279,"low":4280,"close":4281},764.73,767.35,763.93,766.08,{"symbol":4198,"time":118,"open":4283,"high":4284,"low":4285,"close":4286},766.16,766.78,763.05,765.91,{"symbol":4198,"time":124,"open":4288,"high":4289,"low":4290,"close":4291},764.78,765.22,762.08,763.47,{"symbol":4198,"time":130,"open":4293,"high":4294,"low":4295,"close":4296},766.05,767.85,764.17,765.72,{"symbol":4198,"time":135,"open":4242,"high":4298,"low":4299,"close":4207},768.15,762.04,{"symbol":4198,"time":141,"open":4301,"high":4302,"low":4303,"close":4304},770.36,772.47,768.1,769.06,{"symbol":4198,"time":147,"open":4306,"high":4307,"low":4308,"close":4251},768.7,769.5,766.92,{"symbol":4198,"time":153,"open":4310,"high":4311,"low":4312,"close":4313},776.18,776.78,772.51,772.67,{"symbol":4198,"time":158,"open":4315,"high":4316,"low":4317,"close":4318},778.54,778.8,775.43,776.34,{"symbol":4198,"time":164,"open":4320,"high":4321,"low":4322,"close":4323},774.87,779.37,774.11,777.88,{"symbol":4198,"time":170,"open":4325,"high":4326,"low":4327,"close":4328},774.71,774.9,771.28,772.49,{"symbol":4198,"time":176,"open":4330,"high":4331,"low":4332,"close":4333},774.53,774.61,769.2,770.56,{"symbol":4198,"time":182,"open":4335,"high":4336,"low":4337,"close":4338},772.6,775.05,771.62,773.03,{"symbol":4198,"time":188,"open":4340,"high":4341,"low":4342,"close":4343},771.02,773.92,769.61,773.26,{"symbol":4198,"time":194,"open":4345,"high":4346,"low":4347,"close":4348},770.21,771.82,767.46,768.56,{"symbol":4198,"time":200,"open":4350,"high":4351,"low":4352,"close":4353},775.85,776.85,769.51,769.79,{"symbol":4198,"time":206,"open":4355,"high":4356,"low":4357,"close":4358},760.63,773.41,760.52,771.33,{"symbol":4198,"time":212,"open":4360,"high":4361,"low":4362,"close":4363},749.44,758.58,748.8,757.67,{"symbol":4198,"time":218,"open":4365,"high":4366,"low":4367,"close":4368},744.68,748.9,737.68,747.03,{"symbol":4198,"time":223,"open":4370,"high":4371,"low":4372,"close":4373},736.05,742.45,734.59,741.69,{"symbol":4198,"time":229,"open":4375,"high":4376,"low":4377,"close":4378},739.97,742.68,729.1,729.46,{"symbol":4198,"time":235,"open":4380,"high":4381,"low":4382,"close":4383},739.19,742.79,735.98,740.86,{"symbol":4198,"time":241,"open":4385,"high":4386,"low":4387,"close":4388},744.91,745.53,735.87,739.09,{"symbol":4198,"time":247,"open":4390,"high":4391,"low":4392,"close":4393},738.51,743.72,737.29,738.93,{"symbol":4198,"time":253,"open":4395,"high":4396,"low":4397,"close":4398},739.37,742.56,735.21,738.18,{"symbol":4198,"time":258,"open":4400,"high":4401,"low":4402,"close":4403},746.62,750.02,746.37,747.41,{"symbol":4198,"time":264,"open":4405,"high":4406,"low":4407,"close":4408},746.29,749.04,744.18,748.28,{"symbol":4198,"time":270,"open":4410,"high":4411,"low":4412,"close":4413},747.06,748.73,741.51,742.09,{"symbol":4198,"time":276,"open":4415,"high":4416,"low":4417,"close":4418},742.08,747.29,740.8,743.29,{"symbol":4198,"time":282,"open":4420,"high":4421,"low":4422,"close":4423},752.76,754.57,747.88,750.72,{"symbol":4198,"time":288,"open":4425,"high":4426,"low":4427,"close":4428},754.24,755.58,750.2,754.81,{"symbol":4198,"time":293,"open":4430,"high":4431,"low":4432,"close":4433},750.91,753.34,748.66,751.83,{"symbol":4198,"time":299,"open":4435,"high":4436,"low":4437,"close":4438},752.47,753.91,748,749.17,{"symbol":4198,"time":305,"open":4440,"high":4441,"low":4442,"close":4443},752.05,755.42,748.1,754.95,{"symbol":4198,"time":311,"open":4445,"high":4446,"low":4447,"close":4448},747.35,751.97,745.59,751.71,{"symbol":4198,"time":317,"open":4450,"high":4451,"low":4452,"close":4453},743.16,746.15,739.51,745.4,{"symbol":4198,"time":323,"open":4455,"high":4456,"low":4457,"close":4458},750.22,750.96,745.21,747.71,{"symbol":4198,"time":329,"open":4460,"high":4461,"low":4403,"close":4462},748.74,752.41,751.28,{"symbol":4198,"time":335,"open":4464,"high":4465,"low":4466,"close":4467},747.4,751.31,740.03,744.78,{"symbol":4198,"time":341,"open":4469,"high":4360,"low":4470,"close":4471},745,742.38,745.76,{"symbol":4198,"time":346,"open":4473,"high":4474,"low":4475,"close":4476},741.29,748.02,740.89,746.77,{"symbol":4198,"time":352,"open":4478,"high":4479,"low":4480,"close":4481},736.53,741.56,732.09,741,{"symbol":4198,"time":358,"open":4483,"high":4478,"low":4484,"close":4485},728.95,716.58,728.99,{"symbol":4198,"time":364,"open":4487,"high":4395,"low":4488,"close":4489},738.91,729.6,734.3,{"symbol":4198,"time":370,"open":4491,"high":4492,"low":4493,"close":4494},735.17,739.95,730.84,733.24,{"symbol":4198,"time":376,"open":4496,"high":4497,"low":4498,"close":4499},733.81,739.63,732.3,733.58,{"symbol":4198,"time":380,"open":4501,"high":4502,"low":4503,"close":4504},747.7,750.18,743.13,744.39,{"symbol":4198,"time":386,"open":4506,"high":4507,"low":4508,"close":4509},747.76,748.23,743.86,746.74,{"symbol":4198,"time":392,"open":4511,"high":4512,"low":4513,"close":4514},751.29,752.15,739.22,740.96,{"symbol":4198,"time":398,"open":4516,"high":4517,"low":4518,"close":4519},754.55,755.44,749.88,750.33,{"symbol":4198,"time":403,"open":4521,"high":4522,"low":4523,"close":4524},751.85,756.68,751.76,754.83,{"symbol":4198,"time":408,"open":4526,"high":4527,"low":4528,"close":4529},740.71,744.44,735.03,741.75,{"symbol":4198,"time":414,"open":4531,"high":4532,"low":4533,"close":4534},728.76,740,724.41,737.76,{"symbol":4198,"time":419,"open":4536,"high":4537,"low":4538,"close":4539},733.39,738.38,725.33,725.43,{"symbol":4198,"time":425,"open":4541,"high":4542,"low":4543,"close":4544},743.63,746.9,722.59,737.05,{"symbol":4198,"time":431,"open":4546,"high":4547,"low":4548,"close":4513},743.36,745.34,738.19,{"symbol":4198,"time":437,"open":4550,"high":4551,"low":4552,"close":4553},752.31,752.82,735.53,737.55,{"symbol":4198,"time":443,"open":4555,"high":4556,"low":4557,"close":4558},752.1,758.31,751.47,757.09,{"symbol":4198,"time":449,"open":4560,"high":4561,"low":4562,"close":4425},758.15,758.8,753.57,{"symbol":4198,"time":454,"open":4564,"high":4565,"low":4566,"close":4567},757.03,760.4,756.75,759.57,{"symbol":4198,"time":460,"open":4569,"high":4570,"low":4571,"close":4572},755.36,760.28,754.69,758.54,{"symbol":4198,"time":465,"open":4574,"high":4575,"low":4571,"close":4576},755.9,758.08,756.48,{"symbol":4198,"time":471,"open":4578,"high":4579,"low":4580,"close":4581},750.25,755.15,749.23,754.6,{"symbol":4198,"time":477,"open":4583,"high":4584,"low":4585,"close":4586},750.88,751.38,748.22,750.46,{"symbol":4198,"time":483,"open":4588,"high":4589,"low":4590,"close":4591},750.01,752.13,748.37,750.59,{"symbol":4198,"time":489,"open":4593,"high":4594,"low":4595,"close":4596},746.24,748.94,744.48,745.64,{"symbol":4198,"time":495,"open":4598,"high":4599,"low":4600,"close":4601},738.64,744.87,737.03,742.72,{"symbol":4198,"time":501,"open":4603,"high":4604,"low":4605,"close":4606},735.71,741.87,733.89,741.25,{"symbol":4198,"time":507,"open":4608,"high":4609,"low":4610,"close":4611},734.78,737.65,731.53,733.73,{"symbol":4198,"time":513,"open":4613,"high":4614,"low":4536,"close":4615},739.83,741.42,738.65,{"symbol":4198,"time":518,"open":4617,"high":4618,"low":4619,"close":4620},741.79,743.46,737.96,739.17,{"symbol":4198,"time":524,"open":4622,"high":4623,"low":4624,"close":4625},743.65,749.53,743.56,748.17,{"symbol":4198,"time":528,"open":4627,"high":4628,"low":4629,"close":4630},738.47,743.91,735.47,742.31,{"symbol":4198,"time":534,"open":4632,"high":4633,"low":4634,"close":4398},736.89,738.84,731.83,{"symbol":4198,"time":540,"open":4636,"high":4637,"low":4636,"close":4638},736.45,740.79,739.3,{"symbol":4198,"time":545,"open":4640,"high":4641,"low":4642,"close":4643},734.93,738.08,734.57,737.62,{"symbol":4198,"time":550,"open":4645,"high":4646,"low":4647,"close":4648},735.05,736.13,729.75,731.58,{"symbol":4198,"time":555,"open":4650,"high":4372,"low":4651,"close":4652},728.16,727.82,733.83,{"symbol":4198,"time":560,"open":4654,"high":4655,"low":4656,"close":4657},721.77,725.04,721.49,723.77,{"symbol":4198,"time":566,"open":4659,"high":4660,"low":4661,"close":4662},720.07,722.12,714.99,718.01,{"symbol":4198,"time":572,"open":4664,"high":4665,"low":4666,"close":4667},721.25,724.87,720.47,720.65,{"symbol":4198,"time":578,"open":4669,"high":4670,"low":4671,"close":4672},714.63,719.79,710.45,718.66,{"symbol":4198,"time":583,"open":4674,"high":4675,"low":4676,"close":4677},711,712.2,708.37,711.58,{"symbol":4198,"time":589,"open":4679,"high":4680,"low":4681,"close":4682},711.82,712.88,709.25,711.69,{"symbol":4198,"time":594,"open":4684,"high":4685,"low":4686,"close":4687},713.17,715.63,712.3,715.17,{"symbol":4198,"time":600,"open":4689,"high":4690,"low":4691,"close":4692},710.75,714.47,709.01,713.94,{"symbol":4198,"time":606,"open":4694,"high":4695,"low":4696,"close":4697},709.5,712.36,702.28,708.45,{"symbol":4198,"time":612,"open":4699,"high":4700,"low":4701,"close":4702},709.15,711.45,708.22,711.21,{"symbol":4198,"time":618,"open":4704,"high":4705,"low":4706,"close":4707},710.28,711.28,702.64,704.08,{"symbol":4198,"time":624,"open":4709,"high":4710,"low":4711,"close":4712},708.78,709.91,706.14,708.72,{"symbol":4198,"time":629,"open":4711,"high":4714,"low":4715,"close":4716},712.39,705.76,710.14,{"symbol":4198,"time":635,"open":4718,"high":4719,"low":4720,"close":4721},701.06,702.78,698.53,701.66,{"symbol":4198,"time":641,"open":4723,"high":4724,"low":4725,"close":4726},695.26,700.28,694.2,699.94,{"symbol":4198,"time":646,"open":4728,"high":4729,"low":4730,"close":4731},687.69,694.58,687.66,694.46,{"symbol":4198,"time":651,"open":4733,"high":4734,"low":4735,"close":4736},677.41,686.3,676.58,686.1,{"symbol":4198,"time":656,"open":4738,"high":4739,"low":4740,"close":4741},681.32,682.03,678.45,679.46,{"symbol":4198,"time":661,"open":4743,"high":4744,"low":4745,"close":4746},674.84,681.16,673.77,679.91,{"symbol":4198,"time":665,"open":4748,"high":4749,"low":4750,"close":4751},676.39,677.08,671.46,676.01,{"symbol":4198,"time":671,"open":4753,"high":4754,"low":4755,"close":4756},656.65,659.61,651.06,659.22,{"symbol":4198,"time":677,"open":4758,"high":4759,"low":4760,"close":4761},655.86,659.72,655.52,658.93,{"symbol":4198,"time":683,"open":4763,"high":4764,"low":4765,"close":4766},646.42,658.2,645.11,655.83,{"symbol":4198,"time":689,"open":4768,"high":4769,"low":4770,"close":4771},653.9,658.52,653,655.24,{"symbol":4198,"time":695,"open":4773,"high":4774,"low":4775,"close":4776},638.94,651.54,637.98,650.34,{"symbol":4198,"time":701,"open":4778,"high":4779,"low":4780,"close":4781},640.11,640.37,629.28,631.97,{"symbol":4198,"time":707,"open":4783,"high":4784,"low":4785,"close":4786},642.5,642.66,633.11,634.09,{"symbol":4198,"time":713,"open":4788,"high":4789,"low":4790,"close":4791},652.06,654.85,644.82,645.09,{"symbol":4198,"time":719,"open":4793,"high":4794,"low":4795,"close":4796},658.67,660.89,654.24,656.82,{"symbol":4198,"time":725,"open":4798,"high":4799,"low":4800,"close":4801},651.32,657.03,649.88,653.18,{"symbol":4198,"time":731,"open":4803,"high":4804,"low":4805,"close":4806},658.07,662.62,653.94,655.38,{"symbol":4198,"time":737,"open":4808,"high":4809,"low":4810,"close":4811},656.51,656.69,644.72,648.57,{"symbol":4198,"time":743,"open":4813,"high":4814,"low":4815,"close":4816},656.97,662.98,655.17,659.8,{"symbol":4198,"time":749,"open":4818,"high":4819,"low":4820,"close":4821},668.36,669.72,661.19,661.43,{"symbol":4198,"time":755,"open":4823,"high":4824,"low":4825,"close":4826},672.39,674.44,669.7,670.79,{"symbol":4198,"time":761,"open":4828,"high":4829,"low":4830,"close":4831},668.38,672.07,667.12,669.03,{"symbol":4198,"time":767,"open":4833,"high":4834,"low":4835,"close":4836},669.27,672.34,661.36,662.29,{"symbol":4198,"time":773,"open":4838,"high":4839,"low":4840,"close":4841},671.16,671.65,665.87,666.06,{"symbol":4198,"time":779,"open":4843,"high":4844,"low":4845,"close":4846},677.58,680.08,673.34,676.33,{"symbol":4198,"time":784,"open":4848,"high":4849,"low":4850,"close":4851},677.72,683.36,674.76,677.18,{"symbol":4198,"time":790,"open":4853,"high":4854,"low":4855,"close":4856},666.39,679.92,662.39,678.27,{"symbol":4198,"time":796,"open":4858,"high":4859,"low":4860,"close":4861},673.41,676.11,669.76,672.38,{"symbol":4198,"time":802,"open":4863,"high":4864,"low":4865,"close":4866},682.08,685.53,675.61,681.31,{"symbol":4198,"time":808,"open":4868,"high":4869,"low":4870,"close":4871},681.63,687.09,679.62,685.13,{"symbol":4198,"time":813,"open":4873,"high":4874,"low":4875,"close":4876},675.06,682.61,669.66,680.33,{"symbol":4198,"time":818,"open":4878,"high":4879,"low":4880,"close":4881},678.7,688.62,678.02,686.38,{"symbol":4198,"time":824,"open":4883,"high":4884,"low":4885,"close":4886},683.09,686.86,681.64,685.99,{"symbol":4198,"time":830,"open":4888,"high":4889,"low":4890,"close":4891},693.28,693.3,684.35,689.3,{"symbol":4198,"time":836,"open":4893,"high":4894,"low":4895,"close":4896},690.18,693.68,690.1,693.15,{"symbol":4198,"time":841,"open":4898,"high":4899,"low":4900,"close":4901},681.9,688.35,680,687.35,{"symbol":4198,"time":847,"open":4903,"high":4904,"low":4905,"close":4906},687.83,690,680.37,682.39,{"symbol":4198,"time":852,"open":4908,"high":4909,"low":4910,"close":4911},682.32,690.06,681.73,689.43,{"symbol":4198,"time":857,"open":4913,"high":4914,"low":4915,"close":4916},683.84,686.18,681.55,684.48,{"symbol":4198,"time":863,"open":4918,"high":4919,"low":4920,"close":4921},684.02,689.15,682.83,686.29,{"symbol":4198,"time":869,"open":4923,"high":4924,"low":4925,"close":4926},680.14,684.94,675.78,682.85,{"symbol":4198,"time":875,"open":4928,"high":4929,"low":4930,"close":4931},681.69,686.28,677.52,681.75,{"symbol":4198,"time":881,"open":4933,"high":4934,"low":4905,"close":4935},694.24,695.35,681.27,{"symbol":4198,"time":887,"open":4937,"high":4938,"low":4939,"close":4940},696.39,697.14,689.18,691.96,{"symbol":4198,"time":892,"open":4942,"high":4943,"low":4944,"close":4945},694.95,696.54,691.66,692.12,{"symbol":4198,"time":897,"open":4947,"high":4948,"low":4949,"close":4950},689.42,695.87,688.34,693.95,{"symbol":4198,"time":902,"open":4952,"high":4953,"low":4954,"close":4955},681.46,692.31,680.85,690.62,{"symbol":4198,"time":908,"open":4957,"high":4958,"low":4959,"close":4960},680.94,683.69,675.79,677.62,{"symbol":4198,"time":914,"open":4962,"high":4963,"low":4964,"close":4965},690.35,691.45,681.76,686.19,{"symbol":4198,"time":919,"open":4967,"high":4968,"low":4969,"close":4970},696.21,696.96,684.03,689.53,{"symbol":4198,"time":925,"open":4972,"high":4973,"low":4947,"close":4974},689.58,696.93,695.41,{"symbol":4198,"time":931,"open":4976,"high":4977,"low":4978,"close":4979},691.79,694.21,687.12,691.97,{"symbol":4198,"time":937,"open":4937,"high":4981,"low":4982,"close":4983},697.06,684.83,694.04,{"symbol":4198,"time":943,"open":4985,"high":4986,"low":4987,"close":4988},697.05,697.84,693.94,695.42,{"symbol":4198,"time":949,"open":4990,"high":4991,"low":4992,"close":4993},694.18,696.53,693.57,695.49,{"symbol":4198,"time":955,"open":4995,"high":4996,"low":4997,"close":4998},690.49,694.13,689.92,692.73,{"symbol":4198,"time":961,"open":5000,"high":5001,"low":5002,"close":5003},688.15,690.96,687.16,689.23,{"symbol":4198,"time":966,"open":5005,"high":5006,"low":5007,"close":5008},689.85,691.13,686.92,688.98,{"symbol":4198,"time":972,"open":5010,"high":5011,"low":5012,"close":5013},679.65,688.74,678.13,685.4,{"symbol":4198,"time":978,"open":5015,"high":5016,"low":5017,"close":4843},681.49,684.77,676.57,{"symbol":4198,"time":984,"open":5019,"high":5020,"low":4895,"close":4944},693.66,694.25,{"symbol":4198,"time":990,"open":5022,"high":5023,"low":5024,"close":5025},694.57,695.45,691.25,692.24,{"symbol":4198,"time":996,"open":5027,"high":5028,"low":5029,"close":5030},691,691.72,686.04,690.36,{"symbol":4198,"time":1002,"open":4993,"high":5032,"low":5033,"close":5034},696.09,691.35,693.77,{"symbol":4198,"time":1008,"open":5036,"high":5032,"low":5037,"close":5038},690.68,690.63,695.16,{"symbol":4198,"time":1013,"open":5037,"high":5040,"low":4939,"close":5041},695.31,694.07,{"symbol":4198,"time":1019,"open":5043,"high":4955,"low":5044,"close":5045},688.82,687.49,689.51,{"symbol":4198,"time":1025,"open":5047,"high":5048,"low":5049,"close":4972},692.19,693.96,689.32,{"symbol":4198,"time":1031,"open":5051,"high":5052,"low":5053,"close":5054},687.93,692.32,687.78,691.81,{"symbol":4198,"time":1037,"open":5056,"high":4911,"low":4881,"close":5057},686.54,687.72,{"symbol":4198,"time":1043,"open":5059,"high":5060,"low":5061,"close":5062},685.71,686.87,679.82,683.17,{"symbol":4198,"time":1049,"open":5064,"high":5065,"low":5066,"close":5067},687.14,687.36,681.71,681.92,{"symbol":4198,"time":1054,"open":5069,"high":5070,"low":5071,"close":5072},687.45,688.56,686.58,687.01,{"symbol":4198,"time":1059,"open":5074,"high":5075,"low":5076,"close":5077},687.54,689.2,686.07,687.85,{"symbol":4198,"time":1065,"open":5079,"high":4944,"low":5080,"close":5081},690.64,689.27,690.31,{"symbol":4198,"time":1071,"open":5083,"high":5084,"low":5085,"close":5086},687.95,690.83,687.8,690.38,{"symbol":4198,"time":1077,"open":5088,"high":5089,"low":5090,"close":5091},683.92,688.2,683.87,687.96,{"symbol":4198,"time":1083,"open":5093,"high":5094,"low":5095,"close":4982},683.94,685.36,680.59,{"symbol":4198,"time":1089,"open":5097,"high":5098,"low":5099,"close":5095},676.59,681.09,676.47,{"symbol":4198,"time":1095,"open":5101,"high":5102,"low":5103,"close":5099},677.6,680.74,674.9,{"symbol":4198,"time":1101,"open":5105,"high":5106,"low":5107,"close":5108},679.89,680.44,671.2,671.4,{"symbol":4198,"time":1107,"open":5110,"high":5111,"low":5112,"close":5113},679.23,681.08,674.98,678.87,{"symbol":4198,"time":1113,"open":5115,"high":5116,"low":5117,"close":5118},685.74,685.76,679.25,680.73,{"symbol":4198,"time":1119,"open":5120,"high":5121,"low":5122,"close":4964},688.17,688.88,679.17,{"symbol":4198,"time":1125,"open":5124,"high":5125,"low":5126,"close":5127},685.14,689.25,682.17,689.17,{"symbol":4198,"time":1130,"open":5129,"high":5130,"low":4866,"close":5131},682.56,688.97,687.57,{"symbol":4198,"time":1135,"open":5133,"high":5134,"low":5135,"close":5136},683.15,685.39,682.59,683.04,{"symbol":4198,"time":1140,"open":5138,"high":5139,"low":5140,"close":5141},686.59,686.64,681.57,683.63,{"symbol":4198,"time":1146,"open":5143,"high":5144,"low":5145,"close":5146},685.47,688.39,684.58,685.69,{"symbol":4198,"time":1152,"open":5148,"high":5149,"low":5150,"close":5151},685.3,685.37,681.34,684.39,{"symbol":4198,"time":1158,"open":5153,"high":5154,"low":5155,"close":5156},680.57,684.91,679.69,683.89,{"symbol":4198,"time":1164,"open":5067,"high":5158,"low":5159,"close":5160},683.82,679.33,681.53,{"symbol":4198,"time":1170,"open":5162,"high":5163,"low":5164,"close":5165},678.81,682.99,678.74,680.27,{"symbol":4198,"time":1176,"open":5167,"high":5168,"low":5169,"close":5170},680.86,683.67,680.5,683.39,{"symbol":4198,"time":1182,"open":5172,"high":5173,"low":5174,"close":5175},677.63,681.7,676.72,679.68,{"symbol":4198,"time":1188,"open":5177,"high":5178,"low":5179,"close":5180},668.63,676.21,664.48,675.02,{"symbol":4198,"time":1194,"open":5182,"high":5183,"low":5184,"close":5185},662.69,670.06,661.59,668.73,{"symbol":4198,"time":1200,"open":5187,"high":5188,"low":5189,"close":5190},655.05,664.55,650.85,659.03,{"symbol":4198,"time":1206,"open":5192,"high":5193,"low":5194,"close":5195},672.91,675.56,651.89,652.53,{"symbol":4198,"time":1212,"open":5197,"high":5198,"low":5199,"close":5200},660.78,667.34,658.75,662.63,{"symbol":4198,"time":1218,"open":5202,"high":5203,"low":4758,"close":5204},662.1,665.12,660.08,{"symbol":4198,"time":1223,"open":4825,"high":5206,"low":5207,"close":5208},673.71,662.17,665.67,{"symbol":4198,"time":1229,"open":5210,"high":5211,"low":5212,"close":5213},665.38,675.66,663.27,671.93,{"symbol":4198,"time":1234,"open":5169,"high":5167,"low":5215,"close":5216},670.52,672.04,{"symbol":4198,"time":1240,"open":5218,"high":5219,"low":5220,"close":5221},684.79,684.96,680.95,683.38,{"symbol":4198,"time":1246,"open":5223,"high":5224,"low":5225,"close":5226},679.95,683.57,678.73,683,{"symbol":4198,"time":1251,"open":5228,"high":5229,"low":5230,"close":5231},677.24,682.18,675.03,681.44,{"symbol":4198,"time":1257,"open":5233,"high":5234,"low":5235,"close":5236},667.91,671.08,661.21,670.97,{"symbol":4198,"time":1262,"open":5099,"high":5238,"low":5239,"close":5240},677.38,668.72,670.31,{"symbol":4198,"time":1267,"open":5112,"high":5167,"low":5242,"close":4843},674.17,{"symbol":4198,"time":1273,"open":4859,"high":5244,"low":5245,"close":5246},679.96,674.58,675.24,{"symbol":4198,"time":1278,"open":5248,"high":5249,"low":5250,"close":5251},685.67,685.8,679.94,683.34,{"symbol":4198,"time":1284,"open":5253,"high":5254,"low":5255,"close":5256},685.04,685.08,679.24,682.06,{"symbol":4198,"time":1290,"open":5258,"high":5259,"low":5260,"close":5260},683.9,685.94,679.83,{"symbol":4198,"time":1296,"open":5262,"high":5263,"low":5264,"close":5265},688.72,689.7,682.87,687.39,{"symbol":4198,"time":1302,"open":5267,"high":5268,"low":4982,"close":5269},687.05,688.91,687.06,{"symbol":4198,"time":1308,"open":5271,"high":5272,"low":5273,"close":5274},682.73,685.54,682.12,685.24,{"symbol":4198,"time":1313,"open":5276,"high":5277,"low":5278,"close":5279},676.46,678.47,675.65,677.25,{"symbol":4198,"time":1319,"open":5281,"high":5282,"low":5283,"close":5284},668.12,672.71,667.8,671.76,{"symbol":4198,"time":1322,"open":5286,"high":5286,"low":5287,"close":5283},672,663.3,{"symbol":4198,"time":1328,"open":5289,"high":5290,"low":5291,"close":5292},671.44,672.99,669.98,671.29,{"symbol":4198,"time":1334,"open":5294,"high":5295,"low":5296,"close":5297},667.32,672.21,667.27,671.3,{"symbol":4198,"time":1339,"open":5299,"high":5300,"low":5301,"close":5302},659.5,665.76,658.14,664.39,{"symbol":4198,"time":1345,"open":5304,"high":5305,"low":5306,"close":5307},666.82,668.71,657.11,660.64,{"symbol":4198,"time":1351,"open":5304,"high":5309,"low":4761,"close":5310},670.23,665.17,{"symbol":4198,"time":1356,"open":5312,"high":5313,"low":5314,"close":5315},657.17,665.83,653.17,662.23,{"symbol":4198,"time":1362,"open":5317,"high":5318,"low":5319,"close":5320},660.65,665.13,659.77,663.04,{"symbol":4198,"time":1368,"open":5322,"high":5323,"low":5324,"close":5325},672.13,673.95,652.84,653.02,{"symbol":4198,"time":1373,"open":5327,"high":5328,"low":5329,"close":4838},673.53,673.94,669.21,{"symbol":4198,"time":1378,"open":5331,"high":5332,"low":5333,"close":5334},670.25,673.21,669.42,673.11,{"symbol":4198,"time":1384,"open":5336,"high":5290,"low":5337,"close":5338},672.54,667.67,669.12,{"symbol":4198,"time":1389,"open":5340,"high":5341,"low":5342,"close":5343},671.62,672.51,669.46,671.61,{"symbol":4198,"time":1394,"open":5345,"high":5346,"low":5347,"close":5329},669.99,672.68,668.16,{"symbol":4198,"time":1399,"open":5349,"high":5350,"low":5351,"close":5352},670.45,670.57,666.78,669.22,{"symbol":4198,"time":1403,"open":5354,"high":5355,"low":5356,"close":5357},663.17,669.37,663.06,668.45,{"symbol":4198,"time":1409,"open":5359,"high":5360,"low":5361,"close":5362},662.93,666.65,661.61,666.18,{"symbol":4198,"time":1414,"open":5364,"high":5365,"low":5366,"close":5367},664.36,665.28,661.86,663.68,{"symbol":4198,"time":1420,"open":5369,"high":5370,"low":5371,"close":5372},659.51,662.37,657.88,661.82,{"symbol":4198,"time":1426,"open":5374,"high":5375,"low":5376,"close":5377},657.94,659.41,654.41,658.05,{"symbol":4198,"time":1432,"open":5379,"high":5380,"low":5381,"close":5382},664.51,664.61,659.67,661.1,{"symbol":4198,"time":1438,"open":5384,"high":5198,"low":5385,"close":5386},666.72,661.98,663.21,{"symbol":4198,"time":1443,"open":5388,"high":5389,"low":5207,"close":5390},662.2,667.29,666.84,{"symbol":4198,"time":1449,"open":5392,"high":5188,"low":5393,"close":5394},662.33,660.37,663.7,{"symbol":4198,"time":1455,"open":5396,"high":5397,"low":5398,"close":5399},661.89,664.89,660.27,662.26,{"symbol":4198,"time":1461,"open":5401,"high":5402,"low":5403,"close":5404},660.01,661.72,654.3,659.18,{"symbol":4198,"time":1465,"open":5406,"high":5407,"low":5408,"close":5409},661.47,661.78,659.21,660,{"symbol":4198,"time":1471,"open":5411,"high":5412,"low":5413,"close":5414},659.64,661.04,659.34,660.91,{"symbol":4198,"time":1476,"open":5416,"high":5417,"low":5418,"close":5419},657.6,659.11,656.9,657.41,{"symbol":4198,"time":1482,"open":5421,"high":5422,"low":5423,"close":5424},654.18,658.33,653.59,657.63,{"symbol":4198,"time":1488,"open":5426,"high":5427,"low":5428,"close":5429},653.62,654.55,650.63,652.21,{"symbol":4198,"time":1494,"open":5431,"high":5432,"low":5433,"close":5434},648.97,650.86,647.22,650.33,{"symbol":4198,"time":1500,"open":5436,"high":5437,"low":5438,"close":5439},648.62,649.84,647.23,648.83,{"symbol":4198,"time":1505,"open":5441,"high":5429,"low":5442,"close":5443},651.48,643.33,647.24,{"symbol":4198,"time":1510,"open":5445,"high":5446,"low":5447,"close":5448},644.42,649.15,643.51,649.12,{"symbol":4198,"time":1516,"open":5450,"high":5451,"low":5452,"close":5453},642.67,644.21,640.46,643.74,{"symbol":4198,"time":1522,"open":5455,"high":5456,"low":5457,"close":5458},637.5,640.49,634.92,640.27,{"symbol":4198,"time":1526,"open":5460,"high":5461,"low":5462,"close":5463},647.47,647.84,643.14,645.05,{"symbol":4198,"time":1532,"open":5443,"high":5465,"low":5466,"close":5467},649.48,645.34,648.92,{"symbol":4198,"time":1538,"open":5469,"high":5470,"low":5445,"close":5471},644.57,647.37,646.63,[5473,5478,5480,5485,5486,5487,5489,5490,5492,5494,5497,5500,5502,5504,5506,5508,5511,5512,5513,5515,5517,5519,5521,5523,5524,5526,5528,5529,5531,5533,5535,5537,5539,5541,5543,5545,5546,5548,5550,5552,5554,5556,5557,5559,5561,5563,5565,5567,5568,5570,5572,5574,5575,5577,5579,5580,5582,5584,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5612,5614,5616,5618,5620,5621,5622,5624,5625,5627,5629,5631],{"time":17,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5477},"True","BULLISH","MACD","2026-09-18 00:00:00",{"time":17,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5477},"ADX",{"time":41,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5483,"datetime":5484},"False","BEARISH","MA","2026-09-14 00:00:00",{"time":41,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5484},{"time":41,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5479,"datetime":5484},{"time":47,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5488},"2026-09-11 00:00:00",{"time":47,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5488},{"time":53,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5479,"datetime":5491},"2026-09-10 00:00:00",{"time":59,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5493},"2026-09-09 00:00:00",{"time":100,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5495,"datetime":5496},"CCI","2026-08-28 00:00:00",{"time":112,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5498,"datetime":5499},"RSI","2026-08-26 00:00:00",{"time":124,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5479,"datetime":5501},"2026-08-24 00:00:00",{"time":141,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5503},"2026-08-19 00:00:00",{"time":164,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5505},"2026-08-13 00:00:00",{"time":200,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5483,"datetime":5507},"2026-08-05 00:00:00",{"time":212,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5509,"datetime":5510},"BollingerBands","2026-08-03 00:00:00",{"time":212,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5495,"datetime":5510},{"time":212,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5510},{"time":229,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5483,"datetime":5514},"2026-07-29 00:00:00",{"time":235,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5509,"datetime":5516},"2026-07-28 00:00:00",{"time":241,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5518},"2026-07-27 00:00:00",{"time":253,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5520},"2026-07-23 00:00:00",{"time":282,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5495,"datetime":5522},"2026-07-16 00:00:00",{"time":282,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5522},{"time":288,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5525},"2026-07-15 00:00:00",{"time":323,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5483,"datetime":5527},"2026-07-07 00:00:00",{"time":323,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5527},{"time":329,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5483,"datetime":5530},"2026-07-06 00:00:00",{"time":335,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5532},"2026-07-02 00:00:00",{"time":376,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5483,"datetime":5534},"2026-06-23 00:00:00",{"time":380,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5509,"datetime":5536},"2026-06-22 00:00:00",{"time":392,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5538},"2026-06-17 00:00:00",{"time":419,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5540},"2026-06-10 00:00:00",{"time":425,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5483,"datetime":5542},"2026-06-09 00:00:00",{"time":454,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5495,"datetime":5544},"2026-06-02 00:00:00",{"time":454,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5544},{"time":513,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5509,"datetime":5547},"2026-05-18 00:00:00",{"time":518,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5495,"datetime":5549},"2026-05-15 00:00:00",{"time":550,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5479,"datetime":5551},"2026-05-07 00:00:00",{"time":555,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5553},"2026-05-06 00:00:00",{"time":560,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5479,"datetime":5555},"2026-05-05 00:00:00",{"time":560,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5555},{"time":589,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5498,"datetime":5558},"2026-04-28 00:00:00",{"time":651,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5483,"datetime":5560},"2026-04-13 00:00:00",{"time":665,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5495,"datetime":5562},"2026-04-08 00:00:00",{"time":677,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5564},"2026-04-06 00:00:00",{"time":701,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5495,"datetime":5566},"2026-03-30 00:00:00",{"time":701,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5566},{"time":713,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5483,"datetime":5569},"2026-03-26 00:00:00",{"time":719,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5495,"datetime":5571},"2026-03-25 00:00:00",{"time":725,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5573},"2026-03-24 00:00:00",{"time":725,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5573},{"time":784,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5498,"datetime":5576},"2026-03-10 00:00:00",{"time":813,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5479,"datetime":5578},"2026-03-03 00:00:00",{"time":813,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5495,"datetime":5578},{"time":852,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5581},"2026-02-20 00:00:00",{"time":908,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5498,"datetime":5583},"2026-02-05 00:00:00",{"time":931,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5483,"datetime":5585},"2026-01-30 00:00:00",{"time":984,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5509,"datetime":5587},"2026-01-16 00:00:00",{"time":1002,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5495,"datetime":5589},"2026-01-13 00:00:00",{"time":1019,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5591},"2026-01-08 00:00:00",{"time":1059,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5593},"2025-12-29 00:00:00",{"time":1101,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5595},"2025-12-17 00:00:00",{"time":1119,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5479,"datetime":5597},"2025-12-12 00:00:00",{"time":1125,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5599},"2025-12-11 00:00:00",{"time":1146,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5601},"2025-12-05 00:00:00",{"time":1182,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5498,"datetime":5603},"2025-11-26 00:00:00",{"time":1218,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5483,"datetime":5605},"2025-11-18 00:00:00",{"time":1234,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5509,"datetime":5607},"2025-11-13 00:00:00",{"time":1240,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5495,"datetime":5609},"2025-11-12 00:00:00",{"time":1251,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5479,"datetime":5611},"2025-11-10 00:00:00",{"time":1262,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5613},"2025-11-06 00:00:00",{"time":1267,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5495,"datetime":5615},"2025-11-05 00:00:00",{"time":1273,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5495,"datetime":5617},"2025-11-04 00:00:00",{"time":1296,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5509,"datetime":5619},"2025-10-29 00:00:00",{"time":1296,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5495,"datetime":5619},{"time":1296,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5619},{"time":1322,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5509,"datetime":5623},"2025-10-22 00:00:00",{"time":1322,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5495,"datetime":5623},{"time":1345,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5626},"2025-10-16 00:00:00",{"time":1351,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5628},"2025-10-15 00:00:00",{"time":1368,"symbol":5,"current_signal":5481,"signal_change":5474,"signal_type":5482,"trading_system":5476,"datetime":5630},"2025-10-10 00:00:00",{"time":1403,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5483,"datetime":5632},"2025-10-01 00:00:00",[5634,5640,5645,5650,5656,5661,5666,5671,5677,5682,5688,5693,5698,5703,5708,5713,5718,5723,5728,5733,5738,5743,5748,5753,5758,5763,5768,5773,5778,5783,5788,5793,5798,5803,5808,5813,5818,5823,5828,5833,5838,5844,5849,5855,5861,5866,5872,5878,5884,5890,5896,5902,5907,5913,5919,5925,5931,5937,5942,5947,5953,5958,5964,5970,5976,5982,5988,5994,5999],{"symbol":5,"form":5635,"filingdate":784,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"8-K","ef20067414_8k.htm","0001140361-26-008836","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/0001140361-26-008836-index.htm",{"symbol":5,"form":5635,"filingdate":818,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"ef20066947_8k.htm","0001140361-26-007362","https://www.sec.gov/Archives/edgar/data/1551182/000114036126007362/ef20066947_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126007362/0001140361-26-007362-index.htm",{"symbol":5,"form":5635,"filingdate":818,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"ef20066779_8k.htm","0001140361-26-007206","https://www.sec.gov/Archives/edgar/data/1551182/000114036126007206/ef20066779_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126007206/0001140361-26-007206-index.htm",{"symbol":5,"form":5651,"filingdate":830,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"10-K","etn-20251231.htm","0001551182-26-000007","https://www.sec.gov/Archives/edgar/data/1551182/000155118226000007/etn-20251231.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118226000007/0001551182-26-000007-index.htm",{"symbol":5,"form":5635,"filingdate":902,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"ef20064951_8k.htm","0001140361-26-004227","https://www.sec.gov/Archives/edgar/data/1551182/000114036126004227/ef20064951_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126004227/0001140361-26-004227-index.htm",{"symbol":5,"form":5635,"filingdate":919,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"etn-20260203.htm","0001551182-26-000002","https://www.sec.gov/Archives/edgar/data/1551182/000155118226000002/etn-20260203.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118226000002/0001551182-26-000002-index.htm",{"symbol":5,"form":5635,"filingdate":955,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"ef20063889_8k.htm","0001140361-26-002286","https://www.sec.gov/Archives/edgar/data/1551182/000114036126002286/ef20063889_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126002286/0001140361-26-002286-index.htm",{"symbol":5,"form":5672,"filingdate":1107,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"8-K/A","ef20061263_8ka.htm","0001140361-25-045707","https://www.sec.gov/Archives/edgar/data/1551182/000114036125045707/ef20061263_8ka.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125045707/0001140361-25-045707-index.htm",{"symbol":5,"form":5635,"filingdate":1206,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"ef20059654_8k.htm","0001140361-25-042797","https://www.sec.gov/Archives/edgar/data/1551182/000114036125042797/ef20059654_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125042797/0001140361-25-042797-index.htm",{"symbol":5,"form":5683,"filingdate":1273,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"10-Q","etn-20250930.htm","0001551182-25-000036","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000036/etn-20250930.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000036/0001551182-25-000036-index.htm",{"symbol":5,"form":5635,"filingdate":1273,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"etn-20251104.htm","0001551182-25-000033","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000033/etn-20251104.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000033/0001551182-25-000033-index.htm",{"symbol":5,"form":5635,"filingdate":1414,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"ef20056153_8k.htm","0001140361-25-036514","https://www.sec.gov/Archives/edgar/data/1551182/000114036125036514/ef20056153_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125036514/0001140361-25-036514-index.htm",{"symbol":5,"form":5635,"filingdate":1626,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"etn-20250805.htm","0001551182-25-000025","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000025/etn-20250805.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000025/0001551182-25-000025-index.htm",{"symbol":5,"form":5683,"filingdate":1626,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"etn-20250630.htm","0001551182-25-000028","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000028/etn-20250630.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000028/0001551182-25-000028-index.htm",{"symbol":5,"form":5635,"filingdate":1677,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"ef20052482_8k.htm","0001140361-25-026963","https://www.sec.gov/Archives/edgar/data/1551182/000114036125026963/ef20052482_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125026963/0001140361-25-026963-index.htm",{"symbol":5,"form":5635,"filingdate":1686,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"ef20052342_8k.htm","0001140361-25-026628","https://www.sec.gov/Archives/edgar/data/1551182/000114036125026628/ef20052342_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125026628/0001140361-25-026628-index.htm",{"symbol":5,"form":5635,"filingdate":1954,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"ef20048637_8k.htm","0001140361-25-018158","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/0001140361-25-018158-index.htm",{"symbol":5,"form":5683,"filingdate":1984,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"etn-20250331.htm","0001551182-25-000014","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000014/etn-20250331.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000014/0001551182-25-000014-index.htm",{"symbol":5,"form":5635,"filingdate":1984,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"etn-20250502.htm","0001551182-25-000011","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000011/etn-20250502.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000011/0001551182-25-000011-index.htm",{"symbol":5,"form":5635,"filingdate":2019,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"ef20047887_8k.htm","0001140361-25-015476","https://www.sec.gov/Archives/edgar/data/1551182/000114036125015476/ef20047887_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125015476/0001140361-25-015476-index.htm",{"symbol":5,"form":5635,"filingdate":2242,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"ef20044489_8k.htm","0001140361-25-006275","https://www.sec.gov/Archives/edgar/data/1551182/000114036125006275/ef20044489_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125006275/0001140361-25-006275-index.htm",{"symbol":5,"form":5651,"filingdate":2242,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"etn-20241231.htm","0001551182-25-000006","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000006/etn-20241231.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000006/0001551182-25-000006-index.htm",{"symbol":5,"form":5635,"filingdate":2348,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"etn-20250131.htm","0001551182-25-000003","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000003/etn-20250131.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000003/0001551182-25-000003-index.htm",{"symbol":5,"form":5635,"filingdate":2671,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"etn-20241031.htm","0001551182-24-000038","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000038/etn-20241031.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000038/0001551182-24-000038-index.htm",{"symbol":5,"form":5683,"filingdate":2671,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"etn-20240930.htm","0001551182-24-000041","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000041/etn-20240930.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000041/0001551182-24-000041-index.htm",{"symbol":5,"form":5635,"filingdate":2709,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"ef20037491_8k.htm","0001140361-24-043911","https://www.sec.gov/Archives/edgar/data/1551182/000114036124043911/ef20037491_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036124043911/0001140361-24-043911-index.htm",{"symbol":5,"form":5635,"filingdate":2982,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"ef20033979_8k.htm","0001140361-24-036849","https://www.sec.gov/Archives/edgar/data/1551182/000114036124036849/ef20033979_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036124036849/0001140361-24-036849-index.htm",{"symbol":5,"form":5683,"filingdate":3019,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"etn-20240630.htm","0001551182-24-000035","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000035/etn-20240630.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000035/0001551182-24-000035-index.htm",{"symbol":5,"form":5635,"filingdate":3019,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"etn-20240801.htm","0001551182-24-000033","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000033/etn-20240801.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000033/0001551182-24-000033-index.htm",{"symbol":5,"form":5635,"filingdate":3037,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"ef20033078_8k.htm","0001140361-24-034686","https://www.sec.gov/Archives/edgar/data/1551182/000114036124034686/ef20033078_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036124034686/0001140361-24-034686-index.htm",{"symbol":5,"form":5683,"filingdate":3344,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"etn-20240331.htm","0001551182-24-000013","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000013/etn-20240331.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000013/0001551182-24-000013-index.htm",{"symbol":5,"form":5635,"filingdate":3344,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"etn-20240430.htm","0001551182-24-000010","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000010/etn-20240430.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000010/0001551182-24-000010-index.htm",{"symbol":5,"form":5635,"filingdate":3355,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"ef20027848_8k.htm","0001140361-24-022362","https://www.sec.gov/Archives/edgar/data/1551182/000114036124022362/ef20027848_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036124022362/0001140361-24-022362-index.htm",{"symbol":5,"form":5635,"filingdate":3377,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"ef20027228_8k.htm","0001140361-24-020930","https://www.sec.gov/Archives/edgar/data/1551182/000114036124020930/ef20027228_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036124020930/0001140361-24-020930-index.htm",{"symbol":5,"form":5635,"filingdate":3555,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"ef20022876_8k.htm","0001140361-24-010702","https://www.sec.gov/Archives/edgar/data/1551182/000114036124010702/ef20022876_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036124010702/0001140361-24-010702-index.htm",{"symbol":5,"form":5651,"filingdate":3561,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"etn-20231231.htm","0001551182-24-000006","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000006/etn-20231231.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000006/0001551182-24-000006-index.htm",{"symbol":5,"form":5635,"filingdate":3669,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"a53890459.htm","0001157523-24-000149","https://www.sec.gov/Archives/edgar/data/1551182/000115752324000149/a53890459.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752324000149/0001157523-24-000149-index.htm",{"symbol":5,"form":5635,"filingdate":3727,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"ef20019016_8k.htm","0001140361-24-002654","https://www.sec.gov/Archives/edgar/data/1551182/000114036124002654/ef20019016_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036124002654/0001140361-24-002654-index.htm",{"symbol":5,"form":5683,"filingdate":4029,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"etn-20230930.htm","0001551182-23-000029","https://www.sec.gov/Archives/edgar/data/1551182/000155118223000029/etn-20230930.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118223000029/0001551182-23-000029-index.htm",{"symbol":5,"form":5635,"filingdate":4029,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"a53709552.htm","0001157523-23-001583","https://www.sec.gov/Archives/edgar/data/1551182/000115752323001583/a53709552.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752323001583/0001157523-23-001583-index.htm",{"symbol":5,"form":5683,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2023-08-01","etn-20230630.htm","0001551182-23-000024","https://www.sec.gov/Archives/edgar/data/1551182/000155118223000024/etn-20230630.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118223000024/0001551182-23-000024-index.htm",{"symbol":5,"form":5635,"filingdate":5839,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"a53493804.htm","0001157523-23-001199","https://www.sec.gov/Archives/edgar/data/1551182/000115752323001199/a53493804.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752323001199/0001157523-23-001199-index.htm",{"symbol":5,"form":5635,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2023-05-18","ny20009129x4_8k.htm","0001140361-23-025518","https://www.sec.gov/Archives/edgar/data/1551182/000114036123025518/ny20009129x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036123025518/0001140361-23-025518-index.htm",{"symbol":5,"form":5635,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2023-05-02","a53391181.htm","0001157523-23-000671","https://www.sec.gov/Archives/edgar/data/1551182/000115752323000671/a53391181.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752323000671/0001157523-23-000671-index.htm",{"symbol":5,"form":5683,"filingdate":5856,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"etn-20230331.htm","0001551182-23-000008","https://www.sec.gov/Archives/edgar/data/1551182/000155118223000008/etn-20230331.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118223000008/0001551182-23-000008-index.htm",{"symbol":5,"form":5635,"filingdate":5867,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"2023-05-01","brhc20052195_8k.htm","0001140361-23-021753","https://www.sec.gov/Archives/edgar/data/1551182/000114036123021753/brhc20052195_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036123021753/0001140361-23-021753-index.htm",{"symbol":5,"form":5635,"filingdate":5873,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"2023-02-24","brhc10048816_8k.htm","0001140361-23-008560","https://www.sec.gov/Archives/edgar/data/1551182/000114036123008560/brhc10048816_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036123008560/0001140361-23-008560-index.htm",{"symbol":5,"form":5651,"filingdate":5879,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"2023-02-23","etn-20221231.htm","0001551182-23-000004","https://www.sec.gov/Archives/edgar/data/1551182/000155118223000004/etn-20221231.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118223000004/0001551182-23-000004-index.htm",{"symbol":5,"form":5635,"filingdate":5885,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2023-02-08","a53306075.htm","0001157523-23-000204","https://www.sec.gov/Archives/edgar/data/1551182/000115752323000204/a53306075.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752323000204/0001157523-23-000204-index.htm",{"symbol":5,"form":5635,"filingdate":5891,"primarydocument":5892,"accessionnumber":5893,"filing_url":5894,"sec_url":5895},"2023-01-11","brhc10046475_8k.htm","0001140361-23-001373","https://www.sec.gov/Archives/edgar/data/1551182/000114036123001373/brhc10046475_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036123001373/0001140361-23-001373-index.htm",{"symbol":5,"form":5683,"filingdate":5897,"primarydocument":5898,"accessionnumber":5899,"filing_url":5900,"sec_url":5901},"2022-11-01","etn-20220930.htm","0001551182-22-000024","https://www.sec.gov/Archives/edgar/data/1551182/000155118222000024/etn-20220930.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118222000024/0001551182-22-000024-index.htm",{"symbol":5,"form":5635,"filingdate":5897,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"a52956691.htm","0001157523-22-001451","https://www.sec.gov/Archives/edgar/data/1551182/000115752322001451/a52956691.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752322001451/0001157523-22-001451-index.htm",{"symbol":5,"form":5635,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2022-10-25","brhc10043232_8k.htm","0001140361-22-038394","https://www.sec.gov/Archives/edgar/data/1551182/000114036122038394/brhc10043232_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036122038394/0001140361-22-038394-index.htm",{"symbol":5,"form":5635,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2022-10-07","brhc10042768_8k.htm","0001140361-22-036580","https://www.sec.gov/Archives/edgar/data/1551182/000114036122036580/brhc10042768_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036122036580/0001140361-22-036580-index.htm",{"symbol":5,"form":5635,"filingdate":5920,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"2022-08-24","ny20005030x5_8k.htm","0001140361-22-030734","https://www.sec.gov/Archives/edgar/data/1551182/000114036122030734/ny20005030x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036122030734/0001140361-22-030734-index.htm",{"symbol":5,"form":5635,"filingdate":5926,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"2022-08-18","ny20005030x3_8k.htm","0001140361-22-030145","https://www.sec.gov/Archives/edgar/data/1551182/000114036122030145/ny20005030x3_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036122030145/0001140361-22-030145-index.htm",{"symbol":5,"form":5683,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2022-08-02","etn-20220630.htm","0001551182-22-000020","https://www.sec.gov/Archives/edgar/data/1551182/000155118222000020/etn-20220630.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118222000020/0001551182-22-000020-index.htm",{"symbol":5,"form":5635,"filingdate":5932,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"brhc10040125_8k.htm","0001140361-22-027834","https://www.sec.gov/Archives/edgar/data/1551182/000114036122027834/brhc10040125_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036122027834/0001140361-22-027834-index.htm",{"symbol":5,"form":5635,"filingdate":5932,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"a52798255.htm","0001157523-22-000983","https://www.sec.gov/Archives/edgar/data/1551182/000115752322000983/a52798255.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752322000983/0001157523-22-000983-index.htm",{"symbol":5,"form":5635,"filingdate":5948,"primarydocument":5949,"accessionnumber":5950,"filing_url":5951,"sec_url":5952},"2022-05-03","a52704996.htm","0001157523-22-000535","https://www.sec.gov/Archives/edgar/data/1551182/000115752322000535/a52704996.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752322000535/0001157523-22-000535-index.htm",{"symbol":5,"form":5683,"filingdate":5948,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"etn-20220331.htm","0001551182-22-000008","https://www.sec.gov/Archives/edgar/data/1551182/000155118222000008/etn-20220331.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118222000008/0001551182-22-000008-index.htm",{"symbol":5,"form":5635,"filingdate":5959,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"2022-04-28","brhc10036854_8k.htm","0001140361-22-016454","https://www.sec.gov/Archives/edgar/data/1551182/000114036122016454/brhc10036854_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036122016454/0001140361-22-016454-index.htm",{"symbol":5,"form":5635,"filingdate":5965,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-04-04","brhc10036079_8k.htm","0001140361-22-012936","https://www.sec.gov/Archives/edgar/data/1551182/000114036122012936/brhc10036079_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036122012936/0001140361-22-012936-index.htm",{"symbol":5,"form":5635,"filingdate":5971,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"2022-02-28","brhc10034443_8k.htm","0001140361-22-006962","https://www.sec.gov/Archives/edgar/data/1551182/000114036122006962/brhc10034443_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036122006962/0001140361-22-006962-index.htm",{"symbol":5,"form":5651,"filingdate":5977,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"2022-02-23","etn-20211231.htm","0001551182-22-000004","https://www.sec.gov/Archives/edgar/data/1551182/000155118222000004/etn-20211231.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118222000004/0001551182-22-000004-index.htm",{"symbol":5,"form":5635,"filingdate":5983,"primarydocument":5984,"accessionnumber":5985,"filing_url":5986,"sec_url":5987},"2022-02-04","a52574065.htm","0001157523-22-000149","https://www.sec.gov/Archives/edgar/data/1551182/000115752322000149/a52574065.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752322000149/0001157523-22-000149-index.htm",{"symbol":5,"form":5635,"filingdate":5989,"primarydocument":5990,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"2021-11-02","a52519334.htm","0001157523-21-001301","https://www.sec.gov/Archives/edgar/data/1551182/000115752321001301/a52519334.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752321001301/0001157523-21-001301-index.htm",{"symbol":5,"form":5683,"filingdate":5989,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"etn-20210930.htm","0001551182-21-000184","https://www.sec.gov/Archives/edgar/data/1551182/000155118221000184/etn-20210930.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118221000184/0001551182-21-000184-index.htm",{"symbol":5,"form":5635,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2021-10-08","brhc10029675_8k.htm","0001140361-21-034100","https://www.sec.gov/Archives/edgar/data/1551182/000114036121034100/brhc10029675_8k.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036121034100/0001140361-21-034100-index.htm",[6006,6024,6041,6053,6064,6123,6131,6143,6158,6168,6180,6187,6201,6212,6225,6237,6248,6256,6301,6309,6319,6327,6338,6346,6355,6363,6371,6379,6389,6396,6408,6416,6427],{"symbol":5,"accessionnumber":6007,"filingdate":218,"sec_url":6008,"tags":6009,"headline":6012,"summary":6013,"sector":6014,"industry":6015,"date_processed":6016,"impact_score":6017,"exhibits":6018,"isLocked":6023},"0001551182-26-000027","https://www.sec.gov/Archives/edgar/data/1551182/000155118226000027/0001551182-26-000027-index.htm",{"events":6010},[6011],"General Statement","Eaton Corporation plc Announces Q2 2026 Financial Results","Eaton Corporation plc announced its financial results for the quarter ended June 30, 2026, on July 31, 2026. The announcement includes the company's performance metrics for the quarter, which are expected to be detailed in a press release furnished with this report. This update is crucial for investors tracking the company's financial health and operational performance.","Technology","Misc Industrial & Commercial Machinery & Equipment","2026-07-31 11:00:55","LOW",[6019],{"exhibit_number":6020,"htm_reference":6021,"full_url":6022},"EX-99","etn06302026exhibit99.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118226000027/etn06302026exhibit99.htm",false,{"symbol":5,"accessionnumber":6025,"filingdate":414,"sec_url":6026,"tags":6027,"headline":6032,"summary":6033,"sector":6014,"industry":6015,"date_processed":6034,"impact_score":6035,"exhibits":6036,"isLocked":6023},"0000950142-26-001733","https://www.sec.gov/Archives/edgar/data/1551182/000095014226001733/0000950142-26-001733-index.htm",{"events":6028},[6029,6030,6031],"M&A Transaction","Spin-Off","Reverse Stock Split","Eaton Announces Strategic Spin-Off of Mobility Group to Combine with Dana","Eaton Corporation plc announced a definitive agreement to separate its Mobility Group and combine it with Dana Incorporated in a Reverse Morris Trust transaction. The transaction, expected to close in Q1 2027, values Eaton's Mobility Group at approximately $5.1 billion and is expected to be immediately accretive to Eaton's organic growth rate and operating margins. Eaton will receive a cash distribution of approximately $1.1 billion and Eaton shareholders will own at least 50.1% of the combined company. The combined company is expected to generate approximately $11 billion in pro forma revenue and $1.7 billion in pro forma estimated 2026 adjusted EBITDA, including run-rate synergies.","2026-06-11 10:40:56","HIGH",[6037],{"exhibit_number":6038,"htm_reference":6039,"full_url":6040},"EX-99.1","eh260792115_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1551182/000095014226001733/eh260792115_ex9901.htm",{"symbol":5,"accessionnumber":6042,"filingdate":560,"sec_url":6043,"tags":6044,"headline":6046,"summary":6047,"sector":6014,"industry":6015,"date_processed":6048,"impact_score":6017,"exhibits":6049,"isLocked":6023},"0001551182-26-000010","https://www.sec.gov/Archives/edgar/data/1551182/000155118226000010/0001551182-26-000010-index.htm",{"events":6045},[6011],"Eaton Corporation plc Announces Q1 2026 Financial Results","On May 5, 2026, Eaton Corporation plc announced its financial results for the quarter ended March 31, 2026. The announcement included an overview of the company's performance during the quarter.","2026-05-05 11:00:55",[6050],{"exhibit_number":6020,"htm_reference":6051,"full_url":6052},"etn03312026exhibit99.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118226000010/etn03312026exhibit99.htm",{"symbol":5,"accessionnumber":6054,"filingdate":606,"sec_url":6055,"tags":6056,"headline":6059,"summary":6060,"sector":6014,"industry":6015,"date_processed":6061,"impact_score":6062,"exhibits":6063,"isLocked":6023},"0001140361-26-016399","https://www.sec.gov/Archives/edgar/data/1551182/000114036126016399/0001140361-26-016399-index.htm",{"events":6057},[6058,6011],"Board Member Appointed","Eaton Corporation plc Elects New Board Members and Approves Proposals","Eaton Corporation plc held its Annual General Meeting of Shareholders on April 22, 2026, where all eleven director nominees were elected. Additionally, shareholders approved the appointment of Ernst & Young LLP as independent auditor, approved the Company's executive compensation on an advisory basis, authorized the Board to issue shares under Irish law, authorized the Board to opt-out of pre-emption rights under Irish law, and authorized the Company to make overseas market purchases of Company shares.","2026-04-23 20:31:40","MEDIUM",[],{"symbol":5,"accessionnumber":5637,"filingdate":784,"sec_url":5639,"tags":6065,"headline":6071,"summary":6072,"sector":6014,"industry":6015,"date_processed":6073,"impact_score":6062,"exhibits":6074,"isLocked":6023},{"events":6066},[6067,6068,6069,6070],"Term Loan Entered","New Debt Issued","Credit Facility Entered","Financial Instrument Agreement","Eaton Corp Issues New Notes and Terminates Credit Agreement","On March 6, 2026, Eaton Corporation plc terminated its $8 billion term credit agreement and issued new notes totaling approximately $11.6 billion in net proceeds. The terminated credit agreement was in connection with the issuance of the new notes, which include 3.850% notes due 2028, 3.950% notes due 2029, 4.200% notes due 2031, 4.500% notes due 2033, 4.800% notes due 2036, and 5.450% notes due 2056, collectively known as the 'U.S. Notes'. Additionally, Eaton Capital issued 3.550% notes due 2034 and 4.000% notes due 2038, known as the 'Euro Notes'. The net proceeds from the U.S. Notes and Euro Notes will be used for general corporate purposes, including the acquisition of Boyd Thermal.","2026-03-10 21:16:48",[6075,6079,6083,6087,6091,6095,6099,6103,6107,6111,6115,6119],{"exhibit_number":6076,"htm_reference":6077,"full_url":6078},"EX-4.2","ef20067414_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex4-2.htm",{"exhibit_number":6080,"htm_reference":6081,"full_url":6082},"EX-4.3","ef20067414_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex4-3.htm",{"exhibit_number":6084,"htm_reference":6085,"full_url":6086},"EX-5.1","ef20067414_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex5-1.htm",{"exhibit_number":6088,"htm_reference":6089,"full_url":6090},"EX-5.2","ef20067414_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex5-2.htm",{"exhibit_number":6092,"htm_reference":6093,"full_url":6094},"EX-5.3","ef20067414_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex5-3.htm",{"exhibit_number":6096,"htm_reference":6097,"full_url":6098},"EX-5.4","ef20067414_ex5-4.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex5-4.htm",{"exhibit_number":6100,"htm_reference":6101,"full_url":6102},"EX-5.5","ef20067414_ex5-5.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex5-5.htm",{"exhibit_number":6104,"htm_reference":6105,"full_url":6106},"EX-5.6","ef20067414_ex5-6.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex5-6.htm",{"exhibit_number":6108,"htm_reference":6109,"full_url":6110},"EX-5.7","ef20067414_ex5-7.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex5-7.htm",{"exhibit_number":6112,"htm_reference":6113,"full_url":6114},"EX-5.8","ef20067414_ex5-8.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex5-8.htm",{"exhibit_number":6116,"htm_reference":6117,"full_url":6118},"EX-5.9","ef20067414_ex5-9.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex5-9.htm",{"exhibit_number":6120,"htm_reference":6121,"full_url":6122},"EX-5.10","ef20067414_ex5-10.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126008836/ef20067414_ex5-10.htm",{"symbol":5,"accessionnumber":5642,"filingdate":818,"sec_url":5644,"tags":6124,"headline":6127,"summary":6128,"sector":6014,"industry":6015,"date_processed":6129,"impact_score":6017,"exhibits":6130,"isLocked":6023},{"events":6125},[6126],"Executive Compensation Detail","Eaton Corporation plc Establishes Corporate Performance Criteria for 2026 Executive Incentive Compensation Plan","On February 25, 2026, the Compensation and Organization Committee of Eaton Corporation plc's Board of Directors established corporate performance criteria for the 2026 executive incentive compensation plan. The criteria include metrics such as Adjusted Earnings Before Interest, Taxes, Amortization, and Depreciation; Adjusted Operating Cash Flow; and Organic Growth. The target incentive opportunities for named executives, including the Chief Executive Officer and President and Chief Operating Officer, Electrical Sector, were also specified. This plan affects approximately 3,500 salaried employees, in addition to the executive officers.","2026-03-02 21:31:57",[],{"symbol":5,"accessionnumber":5647,"filingdate":818,"sec_url":5649,"tags":6132,"headline":6136,"summary":6137,"sector":6014,"industry":6015,"date_processed":6138,"impact_score":6035,"exhibits":6139,"isLocked":6023},{"events":6133},[6134,6135],"New CFO Appointed","CFO Resignation","Eaton Appoints David Foster as New Chief Financial Officer","Eaton Corporation plc announced on March 2, 2026, the appointment of David B. Foster as its new Executive Vice President and Chief Financial Officer, effective immediately. Foster, who rejoins the company after a 29-year career and a period of consultancy, will receive an annual base salary of $815,000, a target short-term incentive opportunity equal to 100% of his base salary, and various equity grants. The previous CFO, Olivier Leonetti, will leave the company on March 13, 2026, after serving in a senior advisory capacity until then.","2026-03-02 11:36:42",[6140],{"exhibit_number":6038,"htm_reference":6141,"full_url":6142},"ef20066779_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126007206/ef20066779_ex99-1.htm",{"symbol":5,"accessionnumber":5658,"filingdate":902,"sec_url":5660,"tags":6144,"headline":6146,"summary":6147,"sector":6014,"industry":6015,"date_processed":6148,"impact_score":6062,"exhibits":6149,"isLocked":6023},{"events":6145},[6069,6068],"Eaton Corporation Announces Increase in Credit Facilities","On February 6, 2026, Eaton Corporation announced the increase of its aggregate commitments under a Revolving Credit Agreement from $3 billion to $4 billion and the entry into a new Term Credit Agreement for $8 billion. The Revolving Credit Agreement allows for further increases up to $4 billion, providing the company with additional liquidity. The Term Credit Agreement, with a maturity date of December 31, 2026, will provide the company with a senior unsecured delayed draw term loan facility, subject to certain conditions at the time of funding.","2026-02-06 21:53:40",[6150,6154],{"exhibit_number":6151,"htm_reference":6152,"full_url":6153},"EX-10.1","ef20064951_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126004227/ef20064951_ex10-1.htm",{"exhibit_number":6155,"htm_reference":6156,"full_url":6157},"EX-10.2","ef20064951_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126004227/ef20064951_ex10-2.htm",{"symbol":5,"accessionnumber":5663,"filingdate":919,"sec_url":5665,"tags":6159,"headline":6161,"summary":6162,"sector":6014,"industry":6015,"date_processed":6163,"impact_score":6017,"exhibits":6164,"isLocked":6023},{"events":6160},[6011],"Eaton Corporation Announces Quarterly Financial Results for Q4 2025","Eaton Corporation plc announced its financial results for the quarter ended December 31, 2025, on February 3, 2026. This announcement includes the company's earnings report for the quarter, although specific figures or outcomes such as earnings beats or misses are not detailed in the 8-K content provided.","2026-02-03 12:00:57",[6165],{"exhibit_number":6020,"htm_reference":6166,"full_url":6167},"etn12312025exhibit99.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118226000002/etn12312025exhibit99.htm",{"symbol":5,"accessionnumber":5668,"filingdate":955,"sec_url":5670,"tags":6169,"headline":6173,"summary":6174,"sector":6014,"industry":6015,"date_processed":6175,"impact_score":6035,"exhibits":6176,"isLocked":6023},{"events":6170},[6030,6171,6172],"Strategic Partnership","Corporate Update","Eaton Announces Plan to Spin Off Mobility Group","Eaton Corporation plc has announced its intention to spin off its Mobility Group, which includes Vehicle and eMobility segments, into an independent, publicly traded company. This strategic move is intended to support Eaton's 2030 growth strategy by enhancing focus on its core Electrical and Aerospace businesses. The spin-off is expected to be completed by the end of Q1 2027, pending regulatory and legal approvals, and is anticipated to be tax-free for Eaton shareholders. The new entity will be a leading supplier for commercial vehicle, automotive, and off-highway OEMs.","2026-01-26 11:41:41",[6177],{"exhibit_number":6038,"htm_reference":6178,"full_url":6179},"ef20063889_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036126002286/ef20063889_ex99-1.htm",{"symbol":5,"accessionnumber":5674,"filingdate":1107,"sec_url":5676,"tags":6181,"headline":6183,"summary":6184,"sector":6014,"industry":6015,"date_processed":6185,"impact_score":6035,"exhibits":6186,"isLocked":6023},{"5.02":6182},[6135,6126],"CFO Departure and Compensation Arrangements at Eaton Corporation","On December 12, 2025, Eaton Corporation plc announced that its Executive Vice President and Chief Financial Officer, Olivier Leonetti, will leave the company on April 1, 2026. The company has detailed his compensation arrangements, including a payment equal to twice the sum of his current annual salary and target annual incentive, pro-rated eligibility in incentive programs, and continued vesting of unvested stock options and restricted share units.","2025-12-17 23:00:52",[],{"symbol":5,"accessionnumber":5679,"filingdate":1206,"sec_url":5681,"tags":6188,"headline":6194,"summary":6195,"sector":6014,"industry":6015,"date_processed":6196,"impact_score":6035,"exhibits":6197,"isLocked":6023},{"5.02":6189,"7.01":6190,"9.01":6192},[6135],[6191],"Regulation FD Disclosure",[6193],"Exhibits Furnished","Eaton Announces Planned Departure of CFO Olivier Leonetti","Eaton Corporation plc announced on November 20, 2025, the planned departure of Olivier Leonetti, its Executive Vice President and Chief Financial Officer, effective April 1, 2026. Leonetti will continue in his role until a successor is named. The company is conducting a search to identify a suitable replacement and has reaffirmed its full-year 2025 guidance.","2025-11-20 12:26:41",[6198],{"exhibit_number":6038,"htm_reference":6199,"full_url":6200},"ef20059654_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125042797/ef20059654_ex99-1.htm",{"symbol":5,"accessionnumber":5690,"filingdate":1273,"sec_url":5692,"tags":6202,"headline":6205,"summary":6206,"sector":6014,"industry":6015,"date_processed":6207,"impact_score":6017,"exhibits":6208,"isLocked":6023},{"2.02":6203,"9.01":6204},[6011],[6193],"Eaton Corporation plc Announces Quarterly Financial Results","Eaton Corporation plc has announced its financial results for the quarter ended September 30, 2025, with accompanying financial statements and exhibits furnished as part of the 8-K filing. Specific financial details and results are not provided in the content but are expected to be detailed in the attached press release.","2025-11-04 12:01:43",[6209],{"exhibit_number":6020,"htm_reference":6210,"full_url":6211},"etn09302025exhibit99.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000033/etn09302025exhibit99.htm",{"symbol":5,"accessionnumber":5695,"filingdate":1414,"sec_url":5697,"tags":6213,"headline":6218,"summary":6219,"sector":6014,"industry":6015,"date_processed":6220,"impact_score":6062,"exhibits":6221,"isLocked":6023},{"1.01":6214,"1.02":6215,"2.03":6217},[6070],[6216],"Contract Termination",[6069],"Eaton Corporation Enters New Revolving Credit Agreement","On September 29, 2025, Eaton Corporation entered into a $3,000,000,000 Revolving Credit Agreement with Citibank, N.A. as administrative agent, replacing its existing 5-Year Facility. The agreement allows for borrowings up to $3 billion and includes a one-year extension option, negative covenants, and a quarterly facility fee. Eaton Corporation also terminated its Existing 5-Year Facility and all unused commitments under the 364-Day Facility on the same date.","2025-09-29 20:31:56",[6222],{"exhibit_number":6151,"htm_reference":6223,"full_url":6224},"ef20056153_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125036514/ef20056153_ex10-1.htm",{"symbol":5,"accessionnumber":5700,"filingdate":1626,"sec_url":5702,"tags":6226,"headline":6230,"summary":6231,"sector":6014,"industry":6015,"date_processed":6232,"impact_score":6017,"exhibits":6233,"isLocked":6023},{"2.02":6227,"9.01":6228},[6011],[6229],"No viable tag","Eaton Corporation plc Reports Quarterly Financial Results","On August 5, 2025, Eaton Corporation plc announced its financial results for the quarter ended June 30, 2025. Further details are available in the attached press release.","2025-08-22 00:48:38",[6234],{"exhibit_number":6020,"htm_reference":6235,"full_url":6236},"etn06302025exhibit99.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000025/etn06302025exhibit99.htm",{"symbol":5,"accessionnumber":5710,"filingdate":1677,"sec_url":5712,"tags":6238,"headline":6241,"summary":6242,"sector":6014,"industry":6015,"date_processed":6243,"impact_score":6062,"exhibits":6244,"isLocked":6023},{"5.02":6239,"9.01":6240},[6058],[6193],"Eaton Appoints Gerald Johnson to its Board of Directors","Eaton Corporation plc announced on July 23, 2025, the election of Gerald Johnson to its Board of Directors, expanding the Board from eleven to twelve members. Mr. Johnson, a retired Executive Vice President of General Motors with over 40 years of experience in global manufacturing and sustainability, was appointed to serve on the Audit and Governance Committees. He will receive compensation in line with Eaton's standard non-employee director arrangements, including a Restricted Stock Unit (RSU) grant equivalent to $127,500 based on the 30-day average closing price of Eaton's Ordinary Shares. There are no related party transactions or arrangements involving Mr. Johnson.","2025-08-22 04:05:41",[6245],{"exhibit_number":6038,"htm_reference":6246,"full_url":6247},"ef20052482_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125026963/ef20052482_ex99-1.htm",{"symbol":5,"accessionnumber":5715,"filingdate":1686,"sec_url":5717,"tags":6249,"headline":6252,"summary":6253,"sector":6014,"industry":6015,"date_processed":6254,"impact_score":6035,"exhibits":6255,"isLocked":6023},{"5.02":6250},[6251],"Key Executive Departure","Eaton Announces Departure of Chief Human Resources Officer","Eaton Corporation plc announced on July 21, 2025, that Ernest Marshall, its Executive Vice President and Chief Human Resources Officer, will depart from the company effective September 30, 2025. In connection with his departure, Mr. Marshall will receive severance payments and benefits as outlined in the company's proxy statement filed on March 14, 2025, which includes a payment equal to 1.5 times his annual salary and incentive, pro-rated eligibility in incentive programs, and continued vesting of unvested stock options and restricted share units.","2025-08-22 04:37:58",[],{"symbol":5,"accessionnumber":5720,"filingdate":1954,"sec_url":5722,"tags":6257,"headline":6260,"summary":6261,"sector":6014,"industry":6015,"date_processed":6262,"impact_score":6062,"exhibits":6263,"isLocked":6023},{"2.03":6258,"9.01":6259},[6068],[6193],"Eaton Capital Issues Senior Notes","On May 9, 2025, Eaton Capital Unlimited Company, a subsidiary of Eaton Corporation plc, issued €500 million of 3.625% senior notes due 2035 (Euro Notes) and $500 million of 4.450% senior notes due 2030 (U.S. Notes). The net proceeds from the sale of the notes will be used for general corporate purposes, including debt repayment. The notes are unsecured and unsubordinated obligations, with specific terms and conditions detailed in the indenture and prospectus supplements.","2025-08-22 22:01:15",[6264,6268,6271,6274,6277,6280,6283,6286,6289,6292,6295,6298],{"exhibit_number":6265,"htm_reference":6266,"full_url":6267},"EX-4.1","ef20048637_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex4-1.htm",{"exhibit_number":6076,"htm_reference":6269,"full_url":6270},"ef20048637_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex4-2.htm",{"exhibit_number":6080,"htm_reference":6272,"full_url":6273},"ef20048637_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex4-3.htm",{"exhibit_number":6084,"htm_reference":6275,"full_url":6276},"ef20048637_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex5-1.htm",{"exhibit_number":6088,"htm_reference":6278,"full_url":6279},"ef20048637_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex5-2.htm",{"exhibit_number":6092,"htm_reference":6281,"full_url":6282},"ef20048637_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex5-3.htm",{"exhibit_number":6096,"htm_reference":6284,"full_url":6285},"ef20048637_ex5-4.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex5-4.htm",{"exhibit_number":6100,"htm_reference":6287,"full_url":6288},"ef20048637_ex5-5.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex5-5.htm",{"exhibit_number":6104,"htm_reference":6290,"full_url":6291},"ef20048637_ex5-6.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex5-6.htm",{"exhibit_number":6108,"htm_reference":6293,"full_url":6294},"ef20048637_ex5-7.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex5-7.htm",{"exhibit_number":6112,"htm_reference":6296,"full_url":6297},"ef20048637_ex5-8.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex5-8.htm",{"exhibit_number":6116,"htm_reference":6299,"full_url":6300},"ef20048637_ex5-9.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036125018158/ef20048637_ex5-9.htm",{"symbol":5,"accessionnumber":5730,"filingdate":1984,"sec_url":5732,"tags":6302,"headline":6305,"summary":6306,"sector":6014,"industry":6015,"date_processed":6307,"impact_score":6017,"exhibits":6308,"isLocked":6023},{"2.02":6303,"9.01":6304},[6011],[6229],"Eaton Corporation plc Reports Q1 2025 Financial Results","On May 02, 2025, Eaton Corporation plc announced its financial results for the quarter ended March 31, 2025. The press release detailing these results is not provided in this filing, but the announcement was made pursuant to Section 13 or 15(d) of the Securities Exchange Act of 1934.","2025-08-23 01:00:38",[],{"symbol":5,"accessionnumber":5735,"filingdate":2019,"sec_url":5737,"tags":6310,"headline":6315,"summary":6316,"sector":6014,"industry":6015,"date_processed":6317,"impact_score":6062,"exhibits":6318,"isLocked":6023},{"5.07":6311},[6312,6313,6314],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Eaton Corporation plc Shareholder Approvals for Director Elections and Proposals","On April 23, 2025, Eaton Corporation plc held its Annual General Meeting of Shareholders where all proposals were approved by the shareholders. This included the election of twelve director nominees, the appointment of Ernst & Young LLP as the independent auditor for 2025, the advisory approval of executive compensation, and the authorization for the Board to issue shares and opt-out of pre-emption rights under Irish law.","2025-08-23 14:20:02",[],{"symbol":5,"accessionnumber":5740,"filingdate":2242,"sec_url":5742,"tags":6320,"headline":6323,"summary":6324,"sector":6014,"industry":6015,"date_processed":6325,"impact_score":6017,"exhibits":6326,"isLocked":6023},{"5.02":6321,"9.01":6322},[6126],[6193],"Eaton Corporation Establishes 2025 Incentive Compensation Criteria","On February 26, 2025, Eaton Corporation plc's Compensation and Organization Committee established corporate performance criteria for the 2025 Executive Incentive Compensation Plan. The Committee set specific Adjusted Earnings Per Share and Adjusted Operating Cash Flow metrics for the 2025 Plan corporate performance criteria. Additionally, the Committee established performance criteria for the Company's long-term performance-based Executive Strategic Incentive program (ESIP) 2025-2027 award period and approved individual targets and grants for the Named Executive Officers. The individual incentive targets for the current executive officers range from 90% to 170%. The 2025-2027 award period opportunities for the Named Executive Officers took the form of performance share units (PSUs) and grants at the target level range from 2,480 PSUs to 19,375 PSUs.","2025-08-23 23:19:28",[],{"symbol":5,"accessionnumber":5750,"filingdate":2348,"sec_url":5752,"tags":6328,"headline":6331,"summary":6332,"sector":6014,"industry":6015,"date_processed":6333,"impact_score":6017,"exhibits":6334,"isLocked":6023},{"2.02":6329,"9.01":6330},[6011],[6193],"Eaton Corporation plc Reports Financial Results for Q4 2024","On January 31, 2025, Eaton Corporation plc announced its financial results for the quarter ended December 31, 2024. Details of the financial performance were disclosed in a press release issued by the company. Further financial details can be found in the attached financial statements and exhibits.","2025-11-16 23:00:26",[6335],{"exhibit_number":6020,"htm_reference":6336,"full_url":6337},"etn12312024exhibit99.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118225000003/etn12312024exhibit99.htm",{"symbol":5,"accessionnumber":5755,"filingdate":2671,"sec_url":5757,"tags":6339,"headline":6342,"summary":6343,"sector":6014,"industry":6015,"date_processed":6344,"impact_score":6017,"exhibits":6345,"isLocked":6023},{"2.02":6340,"9.01":6341},[6011],[6193],"Eaton Corporation plc Announces Financial Results for Q3 2024","Eaton Corporation plc announced its financial results for the quarter ended September 30, 2024, providing insights into its operational and financial performance during the period. The announcement includes detailed financial information and was accompanied by an interactive data file for enhanced transparency. However, specific details such as earnings beat/miss, guidance updates, or executive changes were not disclosed in the provided content.","2025-08-24 22:10:03",[],{"symbol":5,"accessionnumber":5765,"filingdate":2709,"sec_url":5767,"tags":6347,"headline":6351,"summary":6352,"sector":6014,"industry":6015,"date_processed":6353,"impact_score":6035,"exhibits":6354,"isLocked":6023},{"5.02":6348,"9.01":6350},[6349],"New CEO Appointed",[6193],"Eaton Appoints Andre Schulten to Board of Directors","Eaton Corporation plc announced on October 22, 2024, the election of Andre Schulten, current CFO of Procter & Gamble, to its Board of Directors, effective immediately. Schulten, with over 28 years of experience at P&G, will also serve on the Audit, Finance, and Innovation and Technology Committees. He will receive a Restricted Stock Unit (RSU) grant of $85,000 in Ordinary Shares, based on the 30-day average closing price of Eaton shares. Eaton and its subsidiary have entered into standard indemnification agreements for Schulten, in line with their practices for other directors.","2025-08-24 20:12:27",[],{"symbol":5,"accessionnumber":5770,"filingdate":2982,"sec_url":5772,"tags":6356,"headline":6359,"summary":6360,"sector":6014,"industry":6015,"date_processed":6361,"impact_score":6035,"exhibits":6362,"isLocked":6023},{"5.02":6357,"9.01":6358},[6349,6058],[6193],"Eaton Announces Leadership Transition with Paulo Ruiz Set to Become CEO","Eaton Corporation plc announced that Paulo Ruiz will be appointed President and Chief Operating Officer effective September 2, 2024, and will succeed Craig Arnold as Chief Executive Officer on June 1, 2025. The Board of Directors also expanded its size to eleven members and elected Ruiz to the board, effective September 2, 2024. Ruiz has been serving as President and COO of Eaton's Industrial Sector since July 2022.","2025-08-23 19:46:48",[],{"symbol":5,"accessionnumber":5780,"filingdate":3019,"sec_url":5782,"tags":6364,"headline":6367,"summary":6368,"sector":6014,"industry":6015,"date_processed":6369,"impact_score":6017,"exhibits":6370,"isLocked":6023},{"2.02":6365,"9.01":6366},[6011],[6193],"Eaton Corporation plc Reports Q2 2024 Financial Results","Eaton Corporation plc announced its financial results for the quarter ended June 30, 2024, under Item 2.02 of the 8-K filing. The press release, which is furnished as Exhibit 99, details the company's performance and financial condition for the quarter. Financial statements and exhibits were also provided under Item 9.01, as required by the Securities Exchange Act of 1934.","2025-08-23 17:19:02",[],{"symbol":5,"accessionnumber":5785,"filingdate":3037,"sec_url":5787,"tags":6372,"headline":6375,"summary":6376,"sector":6014,"industry":6015,"date_processed":6377,"impact_score":6035,"exhibits":6378,"isLocked":6023},{"5.02":6373,"9.01":6374},[6349],[6193],"Karenann Terrell Elected to Eaton's Board of Directors","On July 24, 2024, Eaton Corporation plc announced the election of Karenann Terrell to its Board of Directors, effective immediately. Ms. Terrell, a retired Chief Digital and Technology Officer of GSK plc, will contribute her deep digital expertise to guide Eaton's growth in the digital environment. This appointment also reflects Eaton's commitment to inclusive representation on its Board, with 80% of its directors now being women or U.S. minorities.","2025-08-23 16:10:55",[],{"symbol":5,"accessionnumber":5795,"filingdate":3344,"sec_url":5797,"tags":6380,"headline":6205,"summary":6383,"sector":6014,"industry":6015,"date_processed":6384,"impact_score":6017,"exhibits":6385,"isLocked":6023},{"2.02":6381,"9.01":6382},[6011],[6193],"On April 30, 2024, Eaton Corporation plc announced its financial results for the quarter ended March 31, 2024, through a press release. The full details of the financial performance were not provided in the 8-K filing itself but are expected to be detailed in the attached press release.","2025-08-22 16:35:18",[6386],{"exhibit_number":6020,"htm_reference":6387,"full_url":6388},"etn03312024exhibit99.htm","https://www.sec.gov/Archives/edgar/data/1551182/000155118224000010/etn03312024exhibit99.htm",{"symbol":5,"accessionnumber":5800,"filingdate":3355,"sec_url":5802,"tags":6390,"headline":6392,"summary":6393,"sector":6014,"industry":6015,"date_processed":6394,"impact_score":6062,"exhibits":6395,"isLocked":6023},{"5.07":6391},[6312,6313,6314],"Eaton Corporation plc Shareholders Approve Key Proposals at Annual General Meeting","On April 24, 2024, Eaton Corporation plc held its Annual General Meeting of Shareholders, where all key proposals were approved by the shareholders. This included the election of nine director nominees, the appointment of Ernst & Young LLP as the independent auditor for 2024, the advisory approval of executive compensation, and several Board authority grants under Irish law. These results indicate strong shareholder support for the Company's current leadership and policies.","2025-08-22 16:10:56",[],{"symbol":5,"accessionnumber":5805,"filingdate":3377,"sec_url":5807,"tags":6397,"headline":6401,"summary":6402,"sector":6014,"industry":6015,"date_processed":6403,"impact_score":6035,"exhibits":6404,"isLocked":6023},{"5.02":6398,"9.01":6400},[6349,6399],"Key Executive Appointment",[6193],"Eaton Appoints New Controller","On April 18, 2024, Eaton Corporation plc announced that Daniel R. Hopgood, Senior Vice President and Controller, intends to resign effective May 10, 2024. Adam A. Wadecki, previously Senior Vice President of Internal Audit, will succeed Mr. Hopgood. Wadecki, who holds advanced degrees from the University of Michigan, brings extensive experience from General Electric Healthcare and other companies. A press release with further details was issued on April 22, 2024.","2025-08-22 15:05:00",[6405],{"exhibit_number":6038,"htm_reference":6406,"full_url":6407},"ef20027228_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036124020930/ef20027228_ex99-1.htm",{"symbol":5,"accessionnumber":5810,"filingdate":3555,"sec_url":5812,"tags":6409,"headline":6412,"summary":6413,"sector":6014,"industry":6015,"date_processed":6414,"impact_score":6017,"exhibits":6415,"isLocked":6023},{"5.02":6410,"9.01":6411},[6229],[6193],"Compensation and Organization Committee Establishes 2024 Incentive Compensation Criteria","On February 28, 2024, the Compensation and Organization Committee of Eaton Corporation plc's Board of Directors established corporate performance criteria for 2024 incentive compensation awards under the Executive Incentive Compensation Plan. The criteria include specific Adjusted Earnings Per Share and Adjusted Operating Cash Flow metrics, with individual incentive targets for the Named Executive Officers ranging from 100% to 170%. The Committee also set performance criteria for the long-term Executive Strategic Incentive Program for the 2024-2026 award period, with target grants for the Named Executive Officers ranging from 4,190 to 24,930 performance share units.","2025-08-22 06:11:56",[],{"symbol":5,"accessionnumber":5820,"filingdate":3669,"sec_url":5822,"tags":6417,"headline":6420,"summary":6421,"sector":6014,"industry":6015,"date_processed":6422,"impact_score":6017,"exhibits":6423,"isLocked":6023},{"2.02":6418,"9.01":6419},[6011],[6193],"Eaton Corporation plc Announces Financial Results for Q4 2023","Eaton Corporation plc issued a press release on February 1, 2024, announcing the financial results for the quarter ended December 31, 2023. Further details are provided in the attached Exhibit 99, which is the press release for the quarter. No financial statements or pro forma financial information are explicitly mentioned in the 8-K content.","2025-08-22 01:41:36",[6424],{"exhibit_number":6020,"htm_reference":6425,"full_url":6426},"a53890459ex99.htm","https://www.sec.gov/Archives/edgar/data/1551182/000115752324000149/a53890459ex99.htm",{"symbol":5,"accessionnumber":5825,"filingdate":3727,"sec_url":5827,"tags":6428,"headline":6431,"summary":6432,"sector":6014,"industry":6015,"date_processed":6433,"impact_score":6035,"exhibits":6434,"isLocked":6023},{"5.02":6429,"9.01":6430},[6135,6134],[6193],"Eaton Appoints New CFO, Replaces Existing CFO","Eaton Corporation announced the departure of its current CFO, Thomas B. Okray, effective February 2, 2024, and the appointment of Olivier Leonetti as his successor, effective February 5, 2024. Mr. Leonetti will receive an annual base salary of $890,000 and various equity grants and incentives totaling approximately $4.4 million. The existing CFO will not receive severance or forfeit unvested equity.","2025-08-21 23:55:23",[6435,6439],{"exhibit_number":6436,"htm_reference":6437,"full_url":6438},"EX-10.6","ef20019016_ex10-6.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036124002654/ef20019016_ex10-6.htm",{"exhibit_number":6020,"htm_reference":6440,"full_url":6441},"ef20019016_ex99.htm","https://www.sec.gov/Archives/edgar/data/1551182/000114036124002654/ef20019016_ex99.htm",null,1789889697837]