[{"data":1,"prerenderedAt":5612},["ShallowReactive",2],{"company-overview-IR":3},{"company_profile":4,"ohlc":24,"spy":3466,"trading_signals":4742,"company_actions":4857,"filings_8k":5387,"report_history":5611,"insider_summary":5611,"filings_summary":5611,"financials_summary":5611,"institutional_summary":5611,"seo_links":5611},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"IR","Ingersoll-Rand Inc.","NYSE","XNYS","Industrials","Specialty Industrial Machinery",21000,"https://www.irco.com","Ingersoll-Rand Inc. is a global diversified industrial company known for designing and manufacturing a wide range of products that optimize energy efficiency and operational reliability. The company's portfolio includes air compressors, pumps, fluid handling systems, and power tools, serving a multitude of industries such as manufacturing, automotive, and construction. Ingersoll-Rand focuses on creating solutions that enhance productivity and sustainability, often integrating advanced technology and innovation in their products. By maintaining a strong emphasis on research and development, the company continues to introduce cutting-edge solutions that meet the evolving needs of its clients. With a robust global presence and extensive distribution network, Ingersoll-Rand plays a pivotal role in providing essential equipment that supports critical infrastructure and industrial operations worldwide. Established with a firm commitment to quality and customer service, the company stands as a leader in its sector, continually influencing market standards and efficiency benchmarks.","Common Stock","Mr. Vicente  Reynal","525 Harbour Place Drive","Davidson",28036,"NC","United States","704 655 4000","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,83,89,95,101,107,113,119,125,131,137,142,148,154,159,165,171,177,183,189,195,201,206,212,218,224,230,235,241,246,252,258,262,266,272,278,283,287,293,298,303,309,314,319,325,331,336,342,347,351,355,361,367,373,378,383,388,392,396,402,407,413,419,424,429,434,440,444,449,454,460,465,469,475,481,486,492,498,503,506,511,517,523,529,534,540,544,548,553,557,562,567,573,579,585,591,596,602,608,614,620,625,631,635,640,644,647,652,657,661,665,670,676,681,686,691,697,701,707,713,718,721,726,731,735,741,747,753,759,765,771,777,783,788,794,800,806,812,818,824,829,835,840,845,851,857,862,868,872,878,883,887,892,897,902,906,912,917,922,926,930,934,939,943,946,951,956,960,964,969,972,977,982,986,991,996,1001,1005,1010,1014,1019,1024,1027,1033,1037,1042,1047,1052,1056,1059,1062,1067,1073,1077,1083,1087,1093,1097,1102,1108,1114,1119,1122,1127,1132,1137,1142,1146,1150,1154,1159,1163,1168,1173,1179,1182,1187,1190,1194,1196,1201,1205,1209,1214,1219,1223,1229,1233,1236,1239,1243,1248,1252,1257,1260,1264,1268,1273,1277,1281,1287,1291,1295,1299,1305,1307,1309,1312,1316,1318,1321,1324,1328,1332,1335,1338,1341,1344,1350,1352,1354,1356,1359,1364,1368,1370,1373,1375,1377,1382,1388,1393,1397,1401,1404,1408,1411,1416,1421,1426,1431,1436,1441,1444,1448,1451,1456,1459,1464,1468,1472,1477,1481,1485,1490,1493,1498,1504,1508,1513,1518,1522,1528,1533,1535,1540,1543,1548,1550,1553,1557,1561,1565,1568,1571,1574,1578,1583,1585,1588,1590,1595,1599,1602,1606,1610,1613,1616,1620,1623,1628,1632,1635,1639,1643,1648,1650,1655,1659,1663,1668,1674,1680,1683,1688,1692,1697,1701,1707,1712,1717,1721,1725,1731,1737,1743,1748,1753,1757,1759,1761,1767,1769,1771,1776,1780,1783,1785,1788,1792,1795,1798,1802,1806,1810,1812,1816,1821,1824,1828,1830,1834,1838,1841,1845,1847,1853,1857,1862,1867,1872,1877,1882,1888,1893,1897,1901,1906,1912,1918,1923,1929,1935,1940,1945,1950,1956,1961,1966,1971,1977,1983,1988,1994,1997,2000,2005,2010,2016,2020,2025,2029,2033,2038,2041,2047,2052,2057,2061,2066,2072,2078,2083,2088,2093,2099,2105,2111,2117,2123,2129,2135,2141,2146,2150,2155,2160,2165,2171,2177,2183,2189,2195,2201,2207,2213,2217,2222,2227,2231,2236,2239,2244,2248,2253,2258,2263,2267,2273,2279,2283,2288,2292,2298,2303,2308,2312,2318,2324,2327,2333,2338,2343,2348,2353,2358,2363,2369,2373,2378,2384,2388,2392,2397,2400,2403,2409,2414,2420,2425,2431,2435,2440,2444,2448,2454,2458,2461,2466,2471,2476,2482,2486,2490,2494,2500,2504,2508,2514,2519,2524,2529,2532,2537,2542,2547,2551,2555,2559,2564,2570,2575,2581,2586,2592,2598,2602,2606,2612,2616,2619,2625,2629,2633,2638,2641,2646,2649,2655,2658,2662,2668,2672,2677,2682,2688,2692,2694,2697,2702,2708,2710,2713,2717,2722,2726,2731,2735,2740,2744,2747,2751,2755,2759,2765,2771,2774,2780,2783,2788,2791,2795,2799,2802,2805,2809,2813,2816,2820,2823,2827,2831,2835,2840,2844,2848,2853,2856,2862,2866,2869,2873,2877,2881,2885,2890,2894,2896,2900,2902,2905,2910,2915,2919,2923,2928,2930,2934,2937,2941,2943,2946,2948,2951,2955,2958,2962,2966,2970,2973,2977,2981,2983,2986,2989,2991,2994,2997,3001,3004,3007,3012,3016,3020,3023,3028,3031,3033,3035,3038,3040,3042,3045,3047,3050,3054,3057,3061,3063,3065,3068,3073,3075,3079,3082,3086,3089,3094,3099,3102,3107,3110,3113,3119,3123,3125,3130,3132,3138,3142,3147,3152,3154,3158,3163,3169,3174,3178,3183,3186,3191,3195,3198,3204,3210,3215,3220,3225,3229,3234,3239,3241,3246,3250,3255,3261,3266,3272,3278,3284,3290,3296,3302,3308,3314,3320,3326,3332,3338,3344,3348,3354,3360,3365,3371,3376,3382,3388,3394,3399,3405,3411,3416,3422,3426,3431,3436,3441,3445,3450,3455,3461],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",72.32,72.78,71.56,71.83,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",72.63,74.67,71.27,72.65,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",72.59,73.04,70.95,71.44,{"symbol":5,"time":44,"open":45,"high":36,"low":46,"close":47},"2026-09-15",72.54,71.2,71.91,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",71.62,72.64,71.31,72.13,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",74.41,74.71,72.4,72.93,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",72.84,73.2,71.65,73.09,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",74.72,75.31,73.23,73.58,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",75.5,76.54,74.99,75.11,{"symbol":5,"time":79,"open":80,"high":81,"low":80,"close":82},"2026-09-04",75.3,76.65,76.36,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",75.82,76.35,74.06,75.4,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",75.02,75.47,74.03,75,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",76.37,76.87,74.28,74.64,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",78.25,78.91,77.01,77.05,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",79.34,79.75,77.98,78.58,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",79.62,80.16,78.78,78.97,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",79.18,80.53,78.95,79.97,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",81.02,81.61,78.51,78.57,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",81.11,81.48,79.6,79.99,{"symbol":5,"time":138,"open":136,"high":139,"low":140,"close":141},"2026-08-21",81.6,79.52,80.51,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",80.41,80.79,79.17,79.33,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",81,82.1,80.59,81.14,{"symbol":5,"time":155,"open":151,"high":156,"low":157,"close":158},"2026-08-18",82.34,80.73,80.77,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",82.78,82.92,81.82,82.31,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",84.05,84.44,83.29,83.34,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",85.16,85.57,83.3,84.28,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",85.47,85.54,82.9,84.76,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",86.72,87.97,84.31,85.02,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",86.54,87.41,86.36,86.63,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",87.81,89.27,86.79,86.97,{"symbol":5,"time":202,"open":203,"high":203,"low":204,"close":205},"2026-08-06",91.78,88.01,88.24,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",89.01,90.36,88.58,90,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",88.4,89.49,86.82,89.46,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",85.13,87.85,84.89,87.78,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",79.94,84.17,79.55,83.38,{"symbol":5,"time":231,"open":232,"high":194,"low":233,"close":234},"2026-07-30",85.75,82.84,84.32,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",85.37,86.23,84.1,84.61,{"symbol":5,"time":242,"open":243,"high":244,"low":243,"close":245},"2026-07-28",83.84,87.64,86.5,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",84.77,85.51,83.8,84.66,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",84.07,85.74,83.86,84.4,{"symbol":5,"time":259,"open":260,"high":261,"low":162,"close":187},"2026-07-23",83.4,84.97,{"symbol":5,"time":263,"open":133,"high":264,"low":133,"close":265},"2026-07-22",84,83.54,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",80.74,81.23,78.8,80.9,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",82.11,82.62,79.86,80.18,{"symbol":5,"time":279,"open":280,"high":281,"low":163,"close":282},"2026-07-17",83.48,85.05,82.24,{"symbol":5,"time":284,"open":150,"high":285,"low":150,"close":286},"2026-07-16",85.1,84.78,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-15",79.05,79.46,78.08,79.14,{"symbol":5,"time":294,"open":295,"high":296,"low":129,"close":297},"2026-07-14",80.25,80.46,79.01,{"symbol":5,"time":299,"open":104,"high":300,"low":301,"close":302},"2026-07-13",80.72,78.03,78.56,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",77.47,79.63,77.24,78.85,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":106},"2026-07-09",77.65,78.53,76.6,{"symbol":5,"time":315,"open":316,"high":317,"low":88,"close":318},"2026-07-08",77.7,77.96,76.71,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-07",80.04,80.17,77.38,78.71,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-06",80.85,81.09,79.81,80.63,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":152},"2026-07-02",81.37,81.79,79.39,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-01",81.63,82.73,80.29,80.86,{"symbol":5,"time":343,"open":128,"high":344,"low":345,"close":346},"2026-06-30",83.2,80.15,81.99,{"symbol":5,"time":348,"open":349,"high":153,"low":110,"close":350},"2026-06-29",80.66,80.98,{"symbol":5,"time":352,"open":139,"high":353,"low":354,"close":333},"2026-06-26",81.93,80.33,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-25",79.47,82.61,79.12,81.7,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-24",77.13,79.42,76.91,78.32,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-23",76.73,78.24,76.11,76.64,{"symbol":5,"time":374,"open":375,"high":324,"low":376,"close":377},"2026-06-22",77.48,77.17,77.87,{"symbol":5,"time":379,"open":366,"high":380,"low":381,"close":382},"2026-06-18",79.41,77.81,77.91,{"symbol":5,"time":384,"open":385,"high":341,"low":386,"close":387},"2026-06-17",78.13,76.86,77.07,{"symbol":5,"time":389,"open":307,"high":364,"low":390,"close":391},"2026-06-16",76.41,78.52,{"symbol":5,"time":393,"open":394,"high":382,"low":394,"close":395},"2026-06-15",75.9,76.77,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-12",73.96,74.68,73,74,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":63},"2026-06-11",70.98,73.28,69.84,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-10",73.43,74.05,70.26,70.48,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-09",73.08,74.46,72.25,73.91,{"symbol":5,"time":420,"open":421,"high":93,"low":422,"close":423},"2026-06-08",71.68,71.67,72.46,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":417},"2026-06-05",71.64,72.37,71.29,{"symbol":5,"time":430,"open":428,"high":431,"low":432,"close":433},"2026-06-04",72.56,70.57,72.01,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-03",71.21,72.16,69.9,70.07,{"symbol":5,"time":441,"open":442,"high":417,"low":443,"close":50},"2026-06-02",71.55,70.97,{"symbol":5,"time":445,"open":432,"high":446,"low":447,"close":448},"2026-06-01",71.48,69.71,70.96,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":426},"2026-05-29",70.56,72.67,69.72,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-05-28",70.61,71.11,69.16,70.99,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":448},"2026-05-27",72.68,72.95,70.89,{"symbol":5,"time":466,"open":29,"high":467,"low":457,"close":468},"2026-05-26",72.51,72.43,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-22",70.7,71.53,69.64,70.91,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-21",69.61,70.37,68.28,70.28,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":478},"2026-05-20",68.95,70.66,68.41,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-19",69.52,69.59,68.07,68.54,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-18",70.53,71.13,69.63,69.97,{"symbol":5,"time":499,"open":500,"high":495,"low":501,"close":502},"2026-05-15",70.76,70.23,70.35,{"symbol":5,"time":504,"open":437,"high":423,"low":411,"close":505},"2026-05-14",71.82,{"symbol":5,"time":507,"open":508,"high":509,"low":443,"close":510},"2026-05-13",73.14,73.15,71.39,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-12",75.12,75.21,72.19,73.21,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-11",75.74,75.78,74.65,74.7,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-08",78.06,78.14,75.48,75.75,{"symbol":5,"time":530,"open":292,"high":531,"low":532,"close":533},"2026-05-07",79.88,76.99,77.5,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-06",78.1,80.13,77.59,78.65,{"symbol":5,"time":541,"open":390,"high":542,"low":543,"close":85},"2026-05-05",76.88,75.68,{"symbol":5,"time":545,"open":546,"high":103,"low":69,"close":547},"2026-05-04",77.53,75.56,{"symbol":5,"time":549,"open":550,"high":551,"low":307,"close":552},"2026-05-01",80.09,80.4,77.99,{"symbol":5,"time":554,"open":555,"high":556,"low":555,"close":276},"2026-04-30",76.96,80.01,{"symbol":5,"time":558,"open":559,"high":295,"low":560,"close":561},"2026-04-29",79.57,76.81,77.46,{"symbol":5,"time":563,"open":564,"high":564,"low":565,"close":566},"2026-04-28",83.46,80.48,81.19,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-04-27",83.15,85.06,83.14,84.01,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-24",84.09,85.31,83.21,83.81,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-23",84.26,85.55,83.43,84.95,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-22",85.77,86.15,83.12,83.7,{"symbol":5,"time":592,"open":593,"high":594,"low":286,"close":595},"2026-04-21",86.22,87.52,84.81,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-20",85.33,86.14,85.17,86.01,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-17",84.84,87.24,84.53,85.8,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-16",83.5,84.74,83.06,83.67,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-15",87.7,88.07,82.51,83.39,{"symbol":5,"time":621,"open":622,"high":623,"low":622,"close":624},"2026-04-14",86.26,89.1,88.32,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-13",84.98,88.18,84.93,87.69,{"symbol":5,"time":632,"open":633,"high":633,"low":173,"close":634},"2026-04-10",87.32,85.38,{"symbol":5,"time":636,"open":637,"high":638,"low":637,"close":639},"2026-04-09",83.98,87.62,87.03,{"symbol":5,"time":641,"open":353,"high":642,"low":353,"close":643},"2026-04-08",85.22,84.67,{"symbol":5,"time":645,"open":646,"high":135,"low":301,"close":228},"2026-04-07",78.4,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":650},"2026-04-06",77.45,78.7,76.8,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":382},"2026-04-02",77.75,79.49,76.01,{"symbol":5,"time":658,"open":295,"high":659,"low":124,"close":660},"2026-04-01",81.72,80,{"symbol":5,"time":662,"open":312,"high":330,"low":663,"close":664},"2026-03-31",77.56,80.12,{"symbol":5,"time":666,"open":667,"high":668,"low":318,"close":669},"2026-03-30",79.31,79.66,76.94,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-03-27",80.94,81.06,78.79,79.45,{"symbol":5,"time":677,"open":678,"high":239,"low":679,"close":680},"2026-03-26",82.66,81.24,81.39,{"symbol":5,"time":682,"open":683,"high":286,"low":684,"close":685},"2026-03-25",84.3,82.49,83.65,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":569},"2026-03-24",81.13,83.66,80.57,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-23",83.95,84.73,82.27,82.29,{"symbol":5,"time":698,"open":699,"high":700,"low":349,"close":680},"2026-03-20",81.9,82.82,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-19",80.68,83.01,80.11,82.16,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-18",83.85,84.57,81.94,82.03,{"symbol":5,"time":714,"open":251,"high":715,"low":716,"close":717},"2026-03-17",84.71,82.07,84.06,{"symbol":5,"time":719,"open":704,"high":595,"low":720,"close":578},"2026-03-16",82.99,{"symbol":5,"time":722,"open":346,"high":723,"low":724,"close":725},"2026-03-13",82.21,79.76,82.13,{"symbol":5,"time":727,"open":728,"high":729,"low":127,"close":730},"2026-03-12",83.89,84.46,81.17,{"symbol":5,"time":732,"open":249,"high":733,"low":734,"close":600},"2026-03-11",85.83,84.22,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-10",86.6,88.12,85.52,86.42,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-09",84.56,87.02,82.95,86.66,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-06",88.52,89.38,86.04,86.43,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-05",91.21,91.95,89.28,90.51,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-04",91.87,92.2,90.45,91.84,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-03",91.31,92.67,89.79,91.54,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-02",92.75,94.55,91.6,93.97,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-02-27",93.21,94.17,92.29,94.14,{"symbol":5,"time":784,"open":785,"high":774,"low":786,"close":787},"2026-02-26",93.49,92.49,94.53,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-02-25",94.93,95.33,92.18,93.02,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-02-24",94.06,95.42,93.82,94.64,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-02-23",95.36,96.21,93.76,93.94,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-02-20",95.86,97.66,94.89,95.6,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-02-19",96.67,97.44,95.14,96.2,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-18",99.64,100,96.94,97.2,{"symbol":5,"time":825,"open":826,"high":827,"low":826,"close":828},"2026-02-17",97.11,99.74,98.76,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-13",96.46,100.96,94.71,98.52,{"symbol":5,"time":836,"open":837,"high":838,"low":776,"close":839},"2026-02-12",97.87,99.42,94.21,{"symbol":5,"time":841,"open":842,"high":821,"low":843,"close":844},"2026-02-11",98.43,96.68,96.75,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-10",98.69,99.51,97.57,97.8,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-09",97.91,99.54,97.65,98.39,{"symbol":5,"time":858,"open":859,"high":860,"low":822,"close":861},"2026-02-06",97.41,99.31,98.5,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-05",96.66,98,95.07,96,{"symbol":5,"time":869,"open":870,"high":871,"low":799,"close":859},"2026-02-04",95,99.44,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-03",89.25,94.02,88.9,93.72,{"symbol":5,"time":879,"open":880,"high":881,"low":751,"close":882},"2026-02-02",86.09,89.16,88.94,{"symbol":5,"time":884,"open":628,"high":885,"low":886,"close":880},"2026-01-30",88.23,85.19,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":890},"2026-01-29",86.32,88.87,85.41,{"symbol":5,"time":893,"open":894,"high":895,"low":629,"close":896},"2026-01-28",85.87,86.53,85.25,{"symbol":5,"time":898,"open":199,"high":899,"low":900,"close":901},"2026-01-27",87.35,86.21,86.27,{"symbol":5,"time":903,"open":904,"high":905,"low":593,"close":199},"2026-01-26",87.25,87.37,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-01-23",87.65,87.93,86.81,87.21,{"symbol":5,"time":913,"open":914,"high":915,"low":911,"close":916},"2026-01-22",90.35,90.8,87.55,{"symbol":5,"time":918,"open":193,"high":919,"low":920,"close":921},"2026-01-21",90.85,85.93,89.82,{"symbol":5,"time":923,"open":924,"high":925,"low":251,"close":173},"2026-01-20",87.05,87.15,{"symbol":5,"time":927,"open":639,"high":928,"low":639,"close":929},"2026-01-16",88.44,88.16,{"symbol":5,"time":931,"open":932,"high":933,"low":932,"close":633},"2026-01-15",86.4,87.67,{"symbol":5,"time":935,"open":936,"high":937,"low":581,"close":938},"2026-01-14",85.53,86.08,85.99,{"symbol":5,"time":940,"open":941,"high":942,"low":584,"close":733},"2026-01-13",86.25,87.18,{"symbol":5,"time":944,"open":945,"high":740,"low":584,"close":751},"2026-01-12",85.3,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":249},"2026-01-09",84.72,85.86,84.39,{"symbol":5,"time":952,"open":953,"high":954,"low":271,"close":955},"2026-01-08",81.3,84.55,84.37,{"symbol":5,"time":957,"open":564,"high":250,"low":958,"close":959},"2026-01-07",80.89,81.33,{"symbol":5,"time":961,"open":962,"high":963,"low":328,"close":583},"2026-01-06",82.08,83.47,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":723},"2026-01-05",79.15,82.76,78.96,{"symbol":5,"time":970,"open":971,"high":537,"low":539,"close":724},"2026-01-02",79.83,{"symbol":5,"time":973,"open":974,"high":975,"low":292,"close":976},"2025-12-31",80.67,80.78,79.22,{"symbol":5,"time":978,"open":975,"high":979,"low":980,"close":981},"2025-12-30",81.16,80.49,80.65,{"symbol":5,"time":983,"open":984,"high":163,"low":985,"close":271},"2025-12-29",81.36,80.81,{"symbol":5,"time":987,"open":988,"high":659,"low":989,"close":990},"2025-12-26",81.22,80.88,81.28,{"symbol":5,"time":992,"open":993,"high":994,"low":990,"close":995},"2025-12-24",81.44,81.71,81.57,{"symbol":5,"time":997,"open":158,"high":998,"low":999,"close":1000},"2025-12-23",81.47,80.3,81.45,{"symbol":5,"time":1002,"open":136,"high":1003,"low":966,"close":1004},"2025-12-22",81.4,81.12,{"symbol":5,"time":1006,"open":1007,"high":228,"low":1008,"close":1009},"2025-12-19",78.81,78.31,79.28,{"symbol":5,"time":1011,"open":1012,"high":124,"low":1013,"close":308},"2025-12-18",79.06,78.6,{"symbol":5,"time":1015,"open":335,"high":1016,"low":1017,"close":1018},"2025-12-17",80.37,77.68,78.12,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":655,"close":1023},"2025-12-16",81.88,81.91,79.61,{"symbol":5,"time":1025,"open":725,"high":1026,"low":350,"close":338},"2025-12-15",82.37,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-12-12",83.77,84.47,81.42,81.76,{"symbol":5,"time":1034,"open":998,"high":265,"low":1035,"close":1036},"2025-12-11",80.61,83.44,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":350},"2025-12-10",78.54,81.07,78.48,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":366,"close":1046},"2025-12-09",79.26,79.71,78.38,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":667},"2025-12-08",79.77,80.22,78.89,{"symbol":5,"time":1053,"open":1054,"high":664,"low":1055,"close":276},"2025-12-05",79.85,79.37,{"symbol":5,"time":1057,"open":329,"high":295,"low":1058,"close":136},"2025-12-04",79.44,{"symbol":5,"time":1060,"open":1061,"high":116,"low":297,"close":110},"2025-12-03",79.48,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":121},"2025-12-02",79.29,79.74,78.17,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-01",79.68,80.87,79.13,79.19,{"symbol":5,"time":1074,"open":1075,"high":300,"low":110,"close":1076},"2025-11-28",79.8,80.34,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-11-26",79.25,80.43,79.08,79.87,{"symbol":5,"time":1084,"open":1085,"high":1082,"low":1086,"close":290},"2025-11-25",78.45,77.8,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-11-24",78.59,78.77,76.79,77.74,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1095,"close":1039},"2025-11-21",74.38,79.4,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1099,"close":1101},"2025-11-20",73.31,75.55,74.54,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-11-19",73.73,73.93,72.89,73.71,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-11-18",73.19,74.23,72.45,73.56,{"symbol":5,"time":1115,"open":94,"high":1116,"low":1117,"close":1118},"2025-11-17",75.15,73.36,73.67,{"symbol":5,"time":1120,"open":1121,"high":394,"low":100,"close":92},"2025-11-14",74.98,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":528,"close":1126},"2025-11-13",77.23,78.22,76.2,{"symbol":5,"time":1128,"open":663,"high":1129,"low":1130,"close":1131},"2025-11-12",78.92,77.42,77.71,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":313,"close":1136},"2025-11-11",77.15,77.51,77.33,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":656,"close":1141},"2025-11-10",77.94,78.11,77.25,{"symbol":5,"time":1143,"open":98,"high":1144,"low":1145,"close":533},"2025-11-07",77.89,76.04,{"symbol":5,"time":1147,"open":1148,"high":228,"low":1149,"close":1017},"2025-11-06",78.44,77.32,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1152,"close":646},"2025-11-05",76.93,79.84,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":307},"2025-11-04",75.42,77.62,75.29,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":522,"close":1161},"2025-11-03",76,76.76,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":94,"close":1167},"2025-10-31",76.43,79.21,76.33,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":312,"close":1172},"2025-10-30",79.35,81.08,78.73,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-29",79.32,81.41,78.83,79.7,{"symbol":5,"time":1180,"open":1181,"high":1181,"low":1148,"close":308},"2025-10-28",80.75,{"symbol":5,"time":1183,"open":1184,"high":953,"low":1185,"close":1186},"2025-10-27",80.99,79.96,80.24,{"symbol":5,"time":1188,"open":566,"high":566,"low":1178,"close":1189},"2025-10-24",79.78,{"symbol":5,"time":1191,"open":1129,"high":330,"low":1192,"close":1193},"2025-10-23",78.5,80.36,{"symbol":5,"time":1195,"open":306,"high":690,"low":536,"close":385},"2025-10-22",{"symbol":5,"time":1197,"open":1198,"high":1035,"low":1199,"close":1200},"2025-10-21",77.78,77.76,79.56,{"symbol":5,"time":1202,"open":1203,"high":308,"low":1086,"close":1204},"2025-10-20",77.97,78.47,{"symbol":5,"time":1206,"open":1207,"high":1136,"low":1207,"close":1208},"2025-10-17",74.61,77.22,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1121,"close":1213},"2025-10-16",76.97,77.61,75.81,{"symbol":5,"time":1215,"open":316,"high":1216,"low":1217,"close":1218},"2025-10-15",78.26,75.98,76.67,{"symbol":5,"time":1220,"open":1221,"high":538,"low":1222,"close":307},"2025-10-14",74.78,74.42,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-10-13",76.89,77.79,76.08,76.1,{"symbol":5,"time":1230,"open":1231,"high":357,"low":1232,"close":1228},"2025-10-10",78.94,75.92,{"symbol":5,"time":1234,"open":1235,"high":1176,"low":1216,"close":1041},"2025-10-09",81.27,{"symbol":5,"time":1237,"open":1238,"high":1021,"low":295,"close":1184},"2025-10-08",81.52,{"symbol":5,"time":1240,"open":250,"high":683,"low":1241,"close":1242},"2025-10-07",80.96,81.35,{"symbol":5,"time":1244,"open":264,"high":1245,"low":1246,"close":1247},"2025-10-06",84.62,83.36,83.41,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":229,"close":693},"2025-10-03",83.83,84.6,{"symbol":5,"time":1253,"open":963,"high":1254,"low":1255,"close":1256},"2025-10-02",84.58,82.55,84.18,{"symbol":5,"time":1258,"open":1259,"high":250,"low":338,"close":610},"2025-10-01",81.86,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":333,"close":275},"2025-09-30",82.36,83,{"symbol":5,"time":1265,"open":162,"high":1266,"low":1267,"close":1255},"2025-09-29",83.03,81.65,{"symbol":5,"time":1269,"open":730,"high":1270,"low":1271,"close":1272},"2025-09-26",82.58,80.38,82.3,{"symbol":5,"time":1274,"open":1275,"high":268,"low":1055,"close":1276},"2025-09-25",80.14,80.5,{"symbol":5,"time":1278,"open":1040,"high":1279,"low":330,"close":1280},"2025-09-24",81.83,80.91,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-23",82.19,82.39,80.76,81.32,{"symbol":5,"time":1288,"open":330,"high":353,"low":1289,"close":1290},"2025-09-22",79.82,81.8,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1016,"close":128},"2025-09-19",81.77,82.23,{"symbol":5,"time":1296,"open":724,"high":1297,"low":1170,"close":1298},"2025-09-18",81.59,81.53,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-17",78.23,80.2,77.85,79,{"symbol":5,"time":1306,"open":1231,"high":1096,"low":533,"close":316},"2025-09-16",{"symbol":5,"time":1308,"open":1079,"high":550,"low":1085,"close":289},"2025-09-15",{"symbol":5,"time":1310,"open":985,"high":953,"low":1311,"close":674},"2025-09-12",78.76,{"symbol":5,"time":1313,"open":1314,"high":1262,"low":1315,"close":127},"2025-09-11",80.05,79.95,{"symbol":5,"time":1317,"open":1069,"high":1004,"low":1055,"close":1186},"2025-09-10",{"symbol":5,"time":1319,"open":1314,"high":122,"low":1320,"close":668},"2025-09-09",79.02,{"symbol":5,"time":1322,"open":1323,"high":990,"low":1166,"close":1271},"2025-09-08",80.95,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":140,"close":1323},"2025-09-05",79.93,81.5,{"symbol":5,"time":1329,"open":1330,"high":1178,"low":1134,"close":1331},"2025-09-04",77.39,79.2,{"symbol":5,"time":1333,"open":1334,"high":1140,"low":98,"close":323},"2025-09-03",77.58,{"symbol":5,"time":1336,"open":1013,"high":1337,"low":1124,"close":1139},"2025-09-02",78.93,{"symbol":5,"time":1339,"open":1315,"high":141,"low":1012,"close":1340},"2025-08-29",79.43,{"symbol":5,"time":1342,"open":1070,"high":1070,"low":1178,"close":1343},"2025-08-28",80.26,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-08-27",80.84,81.49,80.44,80.64,{"symbol":5,"time":1351,"open":1178,"high":1235,"low":364,"close":688},"2025-08-26",{"symbol":5,"time":1353,"open":1285,"high":150,"low":1069,"close":1069},"2025-08-25",{"symbol":5,"time":1355,"open":1085,"high":1031,"low":552,"close":330},"2025-08-22",{"symbol":5,"time":1357,"open":104,"high":359,"low":1358,"close":649},"2025-08-21",77.27,{"symbol":5,"time":1360,"open":1361,"high":1023,"low":1362,"close":1363},"2025-08-20",79.54,78.64,79.04,{"symbol":5,"time":1365,"open":1366,"high":690,"low":1367,"close":1153},"2025-08-19",78.86,78.72,{"symbol":5,"time":1369,"open":1125,"high":1071,"low":381,"close":1051},"2025-08-18",{"symbol":5,"time":1371,"open":551,"high":1348,"low":1372,"close":366},"2025-08-15",77.72,{"symbol":5,"time":1374,"open":531,"high":1076,"low":976,"close":1302},"2025-08-14",{"symbol":5,"time":1376,"open":1367,"high":985,"low":1144,"close":158},"2025-08-13",{"symbol":5,"time":1378,"open":1379,"high":1380,"low":651,"close":1381},"2025-08-12",77.1,79.24,78.43,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-08-11",76.21,76.74,75.63,76.45,{"symbol":5,"time":1389,"open":1390,"high":386,"low":1391,"close":1392},"2025-08-08",76.52,75.69,75.89,{"symbol":5,"time":1394,"open":1130,"high":1395,"low":371,"close":1396},"2025-08-07",77.43,76.28,{"symbol":5,"time":1398,"open":1212,"high":1303,"low":1399,"close":1400},"2025-08-06",76.39,76.48,{"symbol":5,"time":1402,"open":1148,"high":129,"low":1403,"close":311},"2025-08-05",76.75,{"symbol":5,"time":1405,"open":543,"high":1406,"low":1407,"close":1013},"2025-08-04",79.03,75.38,{"symbol":5,"time":1409,"open":1331,"high":1170,"low":1410,"close":1121},"2025-08-01",73.87,{"symbol":5,"time":1412,"open":237,"high":1413,"low":1414,"close":1415},"2025-07-31",86.7,84.41,84.63,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":598,"close":1420},"2025-07-30",87.3,87.5,85.76,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1413,"close":1425},"2025-07-29",88.33,88.47,87.07,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":908,"close":1430},"2025-07-28",88.27,88.67,87.83,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1428},"2025-07-25",87.26,88.36,86.84,{"symbol":5,"time":1437,"open":889,"high":1438,"low":1439,"close":1440},"2025-07-24",87.47,86.02,86.89,{"symbol":5,"time":1442,"open":932,"high":1433,"low":1420,"close":1443},"2025-07-23",86.83,{"symbol":5,"time":1445,"open":243,"high":739,"low":1446,"close":1447},"2025-07-22",83.57,85.44,{"symbol":5,"time":1449,"open":1450,"high":1450,"low":728,"close":728},"2025-07-21",86.38,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":582},"2025-07-18",86.33,87.38,84.69,{"symbol":5,"time":1457,"open":1453,"high":1430,"low":937,"close":1458},"2025-07-17",87.75,{"symbol":5,"time":1460,"open":901,"high":1461,"low":1462,"close":1463},"2025-07-16",86.52,84.43,86.13,{"symbol":5,"time":1465,"open":738,"high":205,"low":1466,"close":1467},"2025-07-15",86.28,86.3,{"symbol":5,"time":1469,"open":617,"high":1470,"low":1471,"close":244},"2025-07-14",88.5,86.74,{"symbol":5,"time":1473,"open":1474,"high":881,"low":1475,"close":1476},"2025-07-11",87.74,87.71,89.02,{"symbol":5,"time":1478,"open":221,"high":1479,"low":1419,"close":1480},"2025-07-10",90.44,88.69,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":924,"close":616},"2025-07-09",87.82,88.11,{"symbol":5,"time":1486,"open":1425,"high":1487,"low":1488,"close":1489},"2025-07-08",87.77,86.73,87.01,{"symbol":5,"time":1491,"open":1492,"high":594,"low":894,"close":1435},"2025-07-07",86.64,{"symbol":5,"time":1494,"open":639,"high":1495,"low":1496,"close":1497},"2025-07-03",87.43,86.9,86.98,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-07-02",85.46,86.59,85.07,86.55,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1270,"close":945},"2025-07-01",82.86,86.17,{"symbol":5,"time":1509,"open":1510,"high":1510,"low":1511,"close":1512},"2025-06-30",83.97,83.08,83.18,{"symbol":5,"time":1514,"open":222,"high":1515,"low":1516,"close":1517},"2025-06-27",85.45,83.76,84.27,{"symbol":5,"time":1519,"open":685,"high":173,"low":1520,"close":1521},"2025-06-26",83.33,84.94,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-06-25",83.96,84.16,83.25,83.28,{"symbol":5,"time":1529,"open":1530,"high":239,"low":1531,"close":1532},"2025-06-24",82.65,82.15,83.69,{"symbol":5,"time":1534,"open":551,"high":716,"low":1065,"close":353},"2025-06-23",{"symbol":5,"time":1536,"open":360,"high":1537,"low":1538,"close":1539},"2025-06-20",81.73,80.06,80.39,{"symbol":5,"time":1541,"open":350,"high":1542,"low":1349,"close":145},"2025-06-18",81.66,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1349},"2025-06-17",80.83,81.78,80.42,{"symbol":5,"time":1549,"open":1347,"high":696,"low":350,"close":128},"2025-06-16",{"symbol":5,"time":1551,"open":1552,"high":353,"low":1050,"close":1276},"2025-06-13",81.38,{"symbol":5,"time":1554,"open":1272,"high":1555,"low":128,"close":1556},"2025-06-12",82.77,82.52,{"symbol":5,"time":1558,"open":1559,"high":1559,"low":1560,"close":344},"2025-06-11",84.9,82.89,{"symbol":5,"time":1562,"open":1563,"high":1559,"low":1526,"close":1564},"2025-06-10",83.78,84.7,{"symbol":5,"time":1566,"open":590,"high":264,"low":1567,"close":564},"2025-06-09",83.22,{"symbol":5,"time":1569,"open":344,"high":265,"low":1570,"close":589},"2025-06-06",82.85,{"symbol":5,"time":1572,"open":282,"high":695,"low":679,"close":1573},"2025-06-05",81.87,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":128,"close":1021},"2025-06-04",82.43,82.57,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":985,"close":1582},"2025-06-03",81.25,82.22,81.95,{"symbol":5,"time":1584,"open":1176,"high":1297,"low":306,"close":673},"2025-06-02",{"symbol":5,"time":1586,"open":1537,"high":699,"low":1241,"close":1587},"2025-05-30",81.64,{"symbol":5,"time":1589,"open":1577,"high":1577,"low":993,"close":1531},"2025-05-29",{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1297,"close":1594},"2025-05-28",82.71,82.97,81.84,{"symbol":5,"time":1596,"open":128,"high":1597,"low":985,"close":1598},"2025-05-27",82.72,82.59,{"symbol":5,"time":1600,"open":1601,"high":1241,"low":290,"close":1271},"2025-05-23",79.72,{"symbol":5,"time":1603,"open":975,"high":1546,"low":1604,"close":1605},"2025-05-22",80.58,81.2,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1040,"close":566},"2025-05-21",82.02,82.63,{"symbol":5,"time":1611,"open":1266,"high":1612,"low":1270,"close":162},"2025-05-20",83.49,{"symbol":5,"time":1614,"open":233,"high":693,"low":1592,"close":1615},"2025-05-19",83.55,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1530,"close":572},"2025-05-16",82.91,84.08,{"symbol":5,"time":1621,"open":1263,"high":265,"low":1622,"close":1263},"2025-05-15",82.67,{"symbol":5,"time":1624,"open":1625,"high":954,"low":1626,"close":1627},"2025-05-14",84.11,83.17,83.24,{"symbol":5,"time":1629,"open":1630,"high":237,"low":1631,"close":1630},"2025-05-13",84.5,84.04,{"symbol":5,"time":1633,"open":612,"high":643,"low":1634,"close":734},"2025-05-12",82.68,{"symbol":5,"time":1636,"open":115,"high":1637,"low":1638,"close":1175},"2025-05-09",80.32,79.07,{"symbol":5,"time":1640,"open":1366,"high":531,"low":1641,"close":1642},"2025-05-08",77.88,79.23,{"symbol":5,"time":1644,"open":1165,"high":1645,"low":1646,"close":1647},"2025-05-07",78.15,76.26,77.86,{"symbol":5,"time":1649,"open":1228,"high":365,"low":1386,"close":1232},"2025-05-06",{"symbol":5,"time":1651,"open":1652,"high":111,"low":1653,"close":1654},"2025-05-05",76.31,75.99,76.95,{"symbol":5,"time":1656,"open":1653,"high":1657,"low":1658,"close":369},"2025-05-02",78.39,75.2,{"symbol":5,"time":1660,"open":1661,"high":1330,"low":1662,"close":1384},"2025-05-01",76.05,75.35,{"symbol":5,"time":1664,"open":1665,"high":1386,"low":1666,"close":1667},"2025-04-30",73.97,72.73,75.43,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-04-29",74.1,75.36,73.89,74.86,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-04-28",75.22,76.12,74.15,74.8,{"symbol":5,"time":1681,"open":1682,"high":1661,"low":1207,"close":1121},"2025-04-25",75.28,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":519},"2025-04-24",73.35,76.14,73.06,{"symbol":5,"time":1689,"open":1658,"high":1690,"low":516,"close":1691},"2025-04-23",76.58,73.37,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":417},"2025-04-22",70.77,72.62,70.32,{"symbol":5,"time":1698,"open":464,"high":1699,"low":1700,"close":453},"2025-04-21",71.26,68.97,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-04-17",71.87,72.98,71.7,72.04,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":500,"close":1711},"2025-04-16",71.89,72.69,71.36,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":462,"close":1716},"2025-04-15",73.33,74.36,72.83,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":462,"close":1691},"2025-04-14",74.02,74.13,{"symbol":5,"time":1722,"open":41,"high":1723,"low":1724,"close":400},"2025-04-11",73.44,69.12,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-04-10",71.38,73.16,69.41,70.94,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-04-09",65.89,74.14,65.7,73.32,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-04-08",70.64,71.66,65.61,66.75,{"symbol":5,"time":1744,"open":1745,"high":433,"low":1746,"close":1747},"2025-04-07",68.26,65.64,67.94,{"symbol":5,"time":1749,"open":1750,"high":500,"low":1751,"close":1752},"2025-04-04",70.74,67.19,69.7,{"symbol":5,"time":1754,"open":1139,"high":1755,"low":400,"close":1756},"2025-04-03",78.36,73.52,{"symbol":5,"time":1758,"open":364,"high":716,"low":364,"close":360},"2025-04-02",{"symbol":5,"time":1760,"open":1045,"high":989,"low":968,"close":1035},"2025-04-01",{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-03-31",78.2,80.56,77.18,80.03,{"symbol":5,"time":1768,"open":150,"high":1293,"low":1406,"close":1058},"2025-03-28",{"symbol":5,"time":1770,"open":1171,"high":139,"low":1054,"close":953},"2025-03-27",{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1552},"2025-03-26",82.32,83.16,81.15,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":680,"close":1026},"2025-03-25",82.7,83.05,{"symbol":5,"time":1781,"open":1782,"high":1560,"low":959,"close":1294},"2025-03-24",81.98,{"symbol":5,"time":1784,"open":1349,"high":1004,"low":1054,"close":1241},"2025-03-21",{"symbol":5,"time":1786,"open":1171,"high":1773,"low":989,"close":1787},"2025-03-20",81.67,{"symbol":5,"time":1789,"open":1582,"high":1790,"low":1791,"close":725},"2025-03-19",82.54,80.93,{"symbol":5,"time":1793,"open":358,"high":1794,"low":328,"close":128},"2025-03-18",82.8,{"symbol":5,"time":1796,"open":1594,"high":1797,"low":128,"close":1593},"2025-03-17",83.56,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":296,"close":1573},"2025-03-14",81.34,82.26,{"symbol":5,"time":1803,"open":1580,"high":1804,"low":1805,"close":660},"2025-03-13",82.06,79.79,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":328,"close":1347},"2025-03-12",83.53,83.88,{"symbol":5,"time":1811,"open":577,"high":1619,"low":1279,"close":1560},"2025-03-11",{"symbol":5,"time":1813,"open":590,"high":1814,"low":1262,"close":1815},"2025-03-10",85.15,83.52,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1272,"close":1820},"2025-03-07",84.23,85.4,85.23,{"symbol":5,"time":1822,"open":963,"high":249,"low":678,"close":1823},"2025-03-06",84.75,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1327,"close":1462},"2025-03-05",81.85,84.59,{"symbol":5,"time":1829,"open":680,"high":1570,"low":124,"close":1000},"2025-03-04",{"symbol":5,"time":1831,"open":1500,"high":1832,"low":1022,"close":1833},"2025-03-03",85.97,82.6,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1511,"close":286},"2025-02-28",83.61,85,{"symbol":5,"time":1839,"open":260,"high":643,"low":700,"close":1840},"2025-02-27",83.09,{"symbol":5,"time":1842,"open":1619,"high":1843,"low":1844,"close":1246},"2025-02-26",84.87,83.23,{"symbol":5,"time":1846,"open":161,"high":590,"low":994,"close":619},"2025-02-25",{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-02-24",83.94,84.25,82.4,82.93,{"symbol":5,"time":1854,"open":1855,"high":1440,"low":1856,"close":1532},"2025-02-21",86.87,83.26,{"symbol":5,"time":1858,"open":174,"high":1859,"low":1860,"close":1861},"2025-02-20",87.19,85.35,86.77,{"symbol":5,"time":1863,"open":941,"high":1864,"low":1865,"close":1866},"2025-02-19",87.17,85.39,85.69,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1866,"close":1871},"2025-02-18",86,87.1,86.75,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":174,"close":1876},"2025-02-14",88,89.22,85.72,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":919,"close":1881},"2025-02-13",91.16,92.74,92.55,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-02-12",90.63,91.55,90.31,91.35,{"symbol":5,"time":1889,"open":775,"high":1890,"low":1891,"close":1892},"2025-02-11",92.28,91.1,92.17,{"symbol":5,"time":1894,"open":775,"high":1895,"low":1896,"close":792},"2025-02-10",92.45,90.49,{"symbol":5,"time":1898,"open":1880,"high":1880,"low":1899,"close":1900},"2025-02-07",90.6,90.95,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":203,"close":1905},"2025-02-06",93.06,93.65,92.37,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-02-05",93.01,93.26,91.39,92.46,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-02-04",93.69,94.1,92.58,92.66,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1886,"close":1922},"2025-02-03",91.4,92.95,92.51,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-01-31",94.28,95.85,93.5,93.8,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-01-30",92.32,94.38,91.48,94.01,{"symbol":5,"time":1936,"open":1900,"high":1937,"low":1938,"close":1939},"2025-01-29",92.25,90.87,91.2,{"symbol":5,"time":1941,"open":1942,"high":1942,"low":1943,"close":1944},"2025-01-28",91.81,90.57,90.94,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1947},"2025-01-27",91.93,92.93,91.11,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-01-24",93.99,94.08,92.85,93.11,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":796},"2025-01-23",94.2,94.79,92.88,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1904,"close":1965},"2025-01-22",94.5,94.67,94.23,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1953},"2025-01-21",92.83,94.65,92.61,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-01-17",91.73,92.63,91.23,91.88,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-01-16",90.83,91.25,90.29,90.75,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1479,"close":1987},"2025-01-15",90.66,91.75,90.53,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-01-14",88.92,90.23,88.83,89.4,{"symbol":5,"time":1995,"open":1463,"high":1996,"low":1869,"close":628},"2025-01-13",88.39,{"symbol":5,"time":1998,"open":1999,"high":1996,"low":1471,"close":744},"2025-01-10",88.25,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":1419,"close":2004},"2025-01-08",88.55,89.45,89.23,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":881},"2025-01-07",91.12,91.28,88.31,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-01-06",93.08,93.59,90.98,91.27,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":1987,"close":786},"2025-01-03",90.84,92.71,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":1991,"close":2024},"2025-01-02",91.3,91.68,90.52,{"symbol":5,"time":2026,"open":1949,"high":1920,"low":2027,"close":2028},"2024-12-31",90.16,90.46,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2003,"close":2024},"2024-12-30",90.5,91.06,{"symbol":5,"time":2034,"open":2035,"high":1974,"low":2036,"close":2037},"2024-12-27",91.58,91,91.57,{"symbol":5,"time":2039,"open":2040,"high":768,"low":2035,"close":1890},"2024-12-26",92.13,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2024-12-24",91.52,92.57,91.26,92.35,{"symbol":5,"time":2048,"open":756,"high":2049,"low":2050,"close":2051},"2024-12-23",92.31,90.88,91.79,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":1890},"2024-12-20",90.89,93.79,90.41,{"symbol":5,"time":2058,"open":1934,"high":2059,"low":2060,"close":2045},"2024-12-19",94.72,91.19,{"symbol":5,"time":2062,"open":849,"high":2063,"low":2064,"close":2065},"2024-12-18",97.67,92.8,92.87,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2024-12-17",99.06,99.67,97.28,97.55,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2024-12-16",101.1,101.12,99.75,99.85,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2074},"2024-12-13",101.33,102.04,100.73,{"symbol":5,"time":2084,"open":2085,"high":2081,"low":2086,"close":2087},"2024-12-12",101.68,101.02,101.42,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2085},"2024-12-11",102.87,102.98,101.32,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2024-12-10",102.39,103.17,100.88,101.84,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2024-12-09",102.92,103.2,101.44,102.54,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2024-12-06",103.5,103.58,102.16,102.28,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2024-12-05",103.87,104.18,102.61,102.96,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2024-12-04",104.33,104.73,103.61,103.95,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2024-12-03",105.2,105.65,103.77,104.24,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2024-12-02",104.75,105.37,104.03,105.12,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2024-11-29",104.05,104.56,103.59,104.17,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2137},"2024-11-27",104.68,105.18,103.57,{"symbol":5,"time":2147,"open":2148,"high":2144,"low":2128,"close":2149},"2024-11-26",104.96,104.74,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2138,"close":2154},"2024-11-25",104.71,106.03,105.35,{"symbol":5,"time":2156,"open":2157,"high":2148,"low":2158,"close":2159},"2024-11-22",103.35,102.56,104,{"symbol":5,"time":2161,"open":2162,"high":2113,"low":2163,"close":2164},"2024-11-21",103.33,102.41,103.04,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2024-11-20",102.78,103.19,101.5,103.11,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2024-11-19",99.98,102.44,99.84,102.38,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2024-11-18",101.7,102.46,101.21,101.65,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2024-11-15",102.69,103.67,102.05,102.43,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2024-11-14",104.12,104.79,102.79,102.99,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2024-11-13",104.39,105.19,104.15,104.35,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2024-11-12",104.72,105.63,104.04,104.23,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2024-11-11",103.41,105.33,102.63,104.8,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2188,"close":2115},"2024-11-08",102.97,103.89,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2104,"close":2221},"2024-11-07",102.93,103.96,103.53,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2091},"2024-11-06",102,103.25,101,{"symbol":5,"time":2228,"open":2229,"high":850,"low":799,"close":2230},"2024-11-05",94.81,97.7,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":1928,"close":2235},"2024-11-04",94,96.22,94.61,{"symbol":5,"time":2237,"open":2233,"high":2238,"low":1927,"close":776},"2024-11-01",97.82,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":867},"2024-10-31",96.49,97.4,95.95,{"symbol":5,"time":2245,"open":2246,"high":2238,"low":2247,"close":2070},"2024-10-30",97.03,96.74,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":808,"close":2252},"2024-10-29",96.54,97.78,97.26,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":826},"2024-10-28",97.01,98.05,96.59,{"symbol":5,"time":2259,"open":2260,"high":2252,"low":2261,"close":2262},"2024-10-25",96.9,95.67,96.12,{"symbol":5,"time":2264,"open":843,"high":843,"low":2265,"close":2266},"2024-10-24",95.44,95.93,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2024-10-23",97.64,98.04,95.98,96.39,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2024-10-22",99.58,100.03,98.45,98.46,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":827,"close":2276},"2024-10-21",100.49,101.08,{"symbol":5,"time":2284,"open":2285,"high":2285,"low":2286,"close":2287},"2024-10-18",101.45,100.07,100.4,{"symbol":5,"time":2289,"open":832,"high":2290,"low":832,"close":2291},"2024-10-17",101.9,101.03,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2024-10-16",100.51,101.01,100.22,100.39,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2294,"close":2302},"2024-10-15",102.5,102.74,100.67,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2174},"2024-10-14",101.14,102.68,100.78,{"symbol":5,"time":2309,"open":834,"high":2310,"low":834,"close":2311},"2024-10-11",100.87,100.76,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2024-10-10",99.01,99.77,98.33,98.56,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-10-09",98.87,99.76,98.23,99.43,{"symbol":5,"time":2325,"open":2326,"high":2326,"low":809,"close":2320},"2024-10-08",100.31,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2024-10-07",100.24,101.41,99.57,100.02,{"symbol":5,"time":2334,"open":821,"high":2335,"low":2336,"close":2337},"2024-10-04",101.16,99.19,101.13,{"symbol":5,"time":2339,"open":2340,"high":2315,"low":2341,"close":2342},"2024-10-03",99.45,98.18,98.93,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":823,"close":2347},"2024-10-02",97.5,100.74,99.94,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":865},"2024-10-01",98.35,98.68,96.83,{"symbol":5,"time":2354,"open":2269,"high":2355,"low":2356,"close":2357},"2024-09-30",98.28,96.91,98.16,{"symbol":5,"time":2359,"open":2257,"high":2360,"low":2361,"close":2362},"2024-09-27",99.15,96.24,98.08,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-09-26",96.87,97.54,95.02,96.41,{"symbol":5,"time":2370,"open":2278,"high":2278,"low":2371,"close":2372},"2024-09-25",94.51,95.03,{"symbol":5,"time":2374,"open":2375,"high":2331,"low":2376,"close":2377},"2024-09-24",98.2,97.59,98.01,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2024-09-23",97.34,98.26,96.84,97.49,{"symbol":5,"time":2385,"open":826,"high":865,"low":2386,"close":2387},"2024-09-20",95.99,96.77,{"symbol":5,"time":2389,"open":867,"high":2390,"low":2391,"close":855},"2024-09-19",97.72,94.88,{"symbol":5,"time":2393,"open":2394,"high":2266,"low":2395,"close":2396},"2024-09-18",94.18,93.24,93.74,{"symbol":5,"time":2398,"open":2023,"high":2399,"low":2060,"close":776},"2024-09-17",94.04,{"symbol":5,"time":2401,"open":1942,"high":1892,"low":2402,"close":1944},"2024-09-16",90.54,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-09-13",90.28,91.82,89.51,91.03,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":1484,"close":2413},"2024-09-12",89.75,90.72,89.86,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-09-11",87.96,89.87,86.37,89.63,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":1496,"close":2424},"2024-09-10",87.95,88.06,88.03,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-09-09",87.99,88.61,87.36,87.45,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":1450,"close":1435},"2024-09-06",87.42,88.8,{"symbol":5,"time":2436,"open":2437,"high":630,"low":2438,"close":2439},"2024-09-05",87.12,85.49,87.61,{"symbol":5,"time":2441,"open":1874,"high":2442,"low":2443,"close":1433},"2024-09-04",88.71,87,{"symbol":5,"time":2445,"open":2446,"high":2036,"low":2447,"close":1423},"2024-09-03",90.59,87.53,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-08-30",91.13,91.56,89.95,91.45,{"symbol":5,"time":2455,"open":2405,"high":2456,"low":2457,"close":915},"2024-08-29",92.09,89.68,{"symbol":5,"time":2459,"open":2036,"high":767,"low":2460,"close":1993},"2024-08-28",89,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":1884},"2024-08-27",90.03,90.9,89.77,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":915},"2024-08-26",92,92.24,90.73,{"symbol":5,"time":2472,"open":2473,"high":2468,"low":2474,"close":2475},"2024-08-23",90.7,90.32,91.64,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-08-22",91.32,91.71,89.98,90.14,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2024,"close":1879},"2024-08-21",90.68,91.46,{"symbol":5,"time":2487,"open":2464,"high":2488,"low":2489,"close":2031},"2024-08-20",91.24,90.08,{"symbol":5,"time":2491,"open":2492,"high":764,"low":2493,"close":1900},"2024-08-19",91.37,90.67,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-08-16",92.21,92.52,90.99,91.01,{"symbol":5,"time":2501,"open":2502,"high":1954,"low":1980,"close":2503},"2024-08-15",92.54,92.22,{"symbol":5,"time":2505,"open":2506,"high":2007,"low":2507,"close":2408},"2024-08-14",89.97,89.73,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-08-13",88.95,90.04,88.08,89.91,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2416,"close":2518},"2024-08-12",89.69,89.96,88.26,{"symbol":5,"time":2520,"open":2521,"high":1982,"low":2522,"close":2523},"2024-08-09",90.06,88.6,89.47,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":204,"close":2528},"2024-08-08",88.7,90.61,90.48,{"symbol":5,"time":2530,"open":2531,"high":2457,"low":639,"close":1418},"2024-08-07",89.18,{"symbol":5,"time":2533,"open":2534,"high":2463,"low":2535,"close":2536},"2024-08-06",87.31,87.06,88.15,{"symbol":5,"time":2538,"open":611,"high":2539,"low":2540,"close":2541},"2024-08-05",88.57,83.72,87.04,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2433},"2024-08-02",89.5,89.7,86.68,{"symbol":5,"time":2548,"open":2468,"high":2549,"low":2550,"close":1975},"2024-08-01",95.38,90.4,{"symbol":5,"time":2552,"open":2296,"high":2553,"low":2554,"close":2287},"2024-07-31",101.17,98.86,{"symbol":5,"time":2556,"open":2557,"high":2302,"low":2558,"close":2320},"2024-07-30",99.55,98.37,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2362,"close":2563},"2024-07-29",98.73,99.52,98.74,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-07-26",98.09,99.61,97.84,98.7,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":822},"2024-07-25",96.1,98.77,94.96,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-07-24",99.39,99.79,95.57,95.75,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":848,"close":2585},"2024-07-23",99.65,101.3,100.25,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-07-22",97.9,100.14,97.08,99.95,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-07-19",98.25,98.55,96.79,96.86,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2380,"close":853},"2024-07-18",97.74,99.59,{"symbol":5,"time":2603,"open":2604,"high":2604,"low":2605,"close":2605},"2024-07-17",99.86,98.02,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-07-16",99.28,100.65,98.95,100.34,{"symbol":5,"time":2613,"open":2614,"high":871,"low":853,"close":2615},"2024-07-15",98.1,98.66,{"symbol":5,"time":2617,"open":2618,"high":2355,"low":867,"close":2070},"2024-07-12",96.31,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-07-11",94.7,97,94.62,95.5,{"symbol":5,"time":2626,"open":1970,"high":2627,"low":1890,"close":2628},"2024-07-10",94.43,94.3,{"symbol":5,"time":2630,"open":1931,"high":2631,"low":2632,"close":1973},"2024-07-09",92.9,91.69,{"symbol":5,"time":2634,"open":2635,"high":1880,"low":2636,"close":2637},"2024-07-08",91.63,91.51,92.11,{"symbol":5,"time":2639,"open":1944,"high":2485,"low":211,"close":2640},"2024-07-05",91.38,{"symbol":5,"time":2642,"open":2643,"high":203,"low":2644,"close":2645},"2024-07-03",90.82,90.2,91.05,{"symbol":5,"time":2647,"open":215,"high":2473,"low":2648,"close":1985},"2024-07-02",89.05,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-07-01",92.06,92.3,89.04,89.54,{"symbol":5,"time":2656,"open":2036,"high":1947,"low":2657,"close":2018},"2024-06-28",90.18,{"symbol":5,"time":2659,"open":1991,"high":2036,"low":2660,"close":2661},"2024-06-27",89.84,90.97,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-06-26",89.41,90.15,88.45,89.8,{"symbol":5,"time":2669,"open":2670,"high":2670,"low":2671,"close":2513},"2024-06-25",92.68,89.33,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":1880,"close":2676},"2024-06-24",93.12,93.93,92.92,{"symbol":5,"time":2678,"open":2679,"high":2679,"low":2680,"close":2681},"2024-06-21",93.35,91.92,92.89,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-06-20",94.36,95.05,92.5,93.18,{"symbol":5,"time":2689,"open":2690,"high":1959,"low":793,"close":2691},"2024-06-18",93.3,94.58,{"symbol":5,"time":2693,"open":1949,"high":2055,"low":1479,"close":2690},"2024-06-17",{"symbol":5,"time":2695,"open":2696,"high":2690,"low":211,"close":2485},"2024-06-14",93,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":1909,"close":2701},"2024-06-13",94.33,94.99,94.45,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-06-12",92.08,95.3,91.76,94.74,{"symbol":5,"time":2709,"open":1938,"high":2651,"low":211,"close":2640},"2024-06-11",{"symbol":5,"time":2711,"open":2712,"high":2488,"low":2712,"close":2060},"2024-06-10",89.03,{"symbol":5,"time":2714,"open":2715,"high":2452,"low":638,"close":2716},"2024-06-07",88.64,89.13,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":197,"close":2721},"2024-06-06",89.39,89.65,88.38,{"symbol":5,"time":2723,"open":2518,"high":2724,"low":2725,"close":2507},"2024-06-05",89.88,87.59,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2416},"2024-06-04",89.92,90.26,86.95,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2460,"close":2511},"2024-06-03",93.36,93.77,{"symbol":5,"time":2736,"open":2704,"high":2737,"low":2738,"close":2739},"2024-05-31",93.13,90.78,93.05,{"symbol":5,"time":2741,"open":2742,"high":2704,"low":2743,"close":2468},"2024-05-30",90.86,90.64,{"symbol":5,"time":2745,"open":1954,"high":1954,"low":2499,"close":2746},"2024-05-29",91.09,{"symbol":5,"time":2748,"open":2261,"high":2261,"low":2749,"close":2750},"2024-05-28",93.09,93.46,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":816,"close":2624},"2024-05-24",95.47,95.97,{"symbol":5,"time":2756,"open":2757,"high":814,"low":2707,"close":2758},"2024-05-23",96.26,95.1,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-05-22",95.4,96.36,95.09,96.28,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-05-21",93.84,95.31,93.81,95.2,{"symbol":5,"time":2772,"open":2773,"high":787,"low":1880,"close":782},"2024-05-20",92.94,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-05-17",91.99,92.7,91.61,92.65,{"symbol":5,"time":2781,"open":1911,"high":2782,"low":1985,"close":1920},"2024-05-16",92.77,{"symbol":5,"time":2784,"open":2785,"high":2773,"low":2786,"close":2787},"2024-05-15",92.01,91.72,92.79,{"symbol":5,"time":2789,"open":2790,"high":2632,"low":1981,"close":770},"2024-05-14",90.79,{"symbol":5,"time":2792,"open":2793,"high":755,"low":2794,"close":2018},"2024-05-13",91.14,89.94,{"symbol":5,"time":2796,"open":2797,"high":762,"low":2798,"close":2045},"2024-05-10",91.89,90.93,{"symbol":5,"time":2800,"open":2742,"high":2801,"low":2644,"close":2036},"2024-05-09",91.33,{"symbol":5,"time":2803,"open":2720,"high":2790,"low":2804,"close":1982},"2024-05-08",88.96,{"symbol":5,"time":2806,"open":1429,"high":2729,"low":2807,"close":2808},"2024-05-07",87.92,89.85,{"symbol":5,"time":2810,"open":617,"high":2654,"low":2811,"close":2812},"2024-05-06",87.66,88.48,{"symbol":5,"time":2814,"open":1874,"high":2544,"low":2815,"close":185},"2024-05-03",85.9,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2778,"close":1954},"2024-05-02",93.28,93.85,{"symbol":5,"time":2821,"open":2687,"high":2822,"low":2503,"close":2696},"2024-05-01",94.27,{"symbol":5,"time":2824,"open":779,"high":2825,"low":2046,"close":2826},"2024-04-30",94.12,93.32,{"symbol":5,"time":2828,"open":2829,"high":839,"low":1895,"close":2830},"2024-04-29",93.47,93.39,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2049,"close":1927},"2024-04-26",92.47,93.96,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2031,"close":2839},"2024-04-25",91.29,92.64,92.03,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2054,"close":2686},"2024-04-24",91.94,93.22,{"symbol":5,"time":2845,"open":2671,"high":2846,"low":2847,"close":1943},"2024-04-23",90.62,89.19,{"symbol":5,"time":2849,"open":2850,"high":2671,"low":2851,"close":2852},"2024-04-22",88.88,88.1,88.63,{"symbol":5,"time":2854,"open":198,"high":211,"low":2855,"close":214},"2024-04-19",87.46,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-04-18",90.3,90.76,88.85,88.97,{"symbol":5,"time":2863,"open":1933,"high":2636,"low":2864,"close":2865},"2024-04-17",88.82,89.57,{"symbol":5,"time":2867,"open":2060,"high":1973,"low":2868,"close":2050},"2024-04-16",90.47,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2798,"close":2008},"2024-04-15",93.38,93.52,{"symbol":5,"time":2874,"open":1976,"high":2875,"low":2876,"close":2680},"2024-04-12",92.72,91.47,{"symbol":5,"time":2878,"open":2019,"high":2879,"low":1905,"close":2880},"2024-04-11",93.86,93.17,{"symbol":5,"time":2882,"open":2883,"high":1928,"low":2453,"close":2884},"2024-04-10",92.16,92.99,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":1927},"2024-04-09",94.49,94.57,92.34,{"symbol":5,"time":2891,"open":2892,"high":797,"low":2893,"close":1934},"2024-04-08",95.06,93.91,{"symbol":5,"time":2895,"open":1960,"high":2685,"low":2875,"close":2229},"2024-04-05",{"symbol":5,"time":2897,"open":2898,"high":2899,"low":1890,"close":2652},"2024-04-04",94.4,94.77,{"symbol":5,"time":2901,"open":1881,"high":2834,"low":2889,"close":2830},"2024-04-03",{"symbol":5,"time":2903,"open":798,"high":798,"low":2904,"close":1881},"2024-04-02",92.38,{"symbol":5,"time":2906,"open":790,"high":2907,"low":2908,"close":2909},"2024-04-01",94.94,93.4,93.62,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":1963,"close":2914},"2024-03-28",95.17,95.41,94.95,{"symbol":5,"time":2916,"open":2917,"high":2913,"low":1928,"close":2918},"2024-03-27",94.8,95.26,{"symbol":5,"time":2920,"open":2921,"high":2685,"low":2922,"close":2701},"2024-03-26",94.32,94.19,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2684,"close":2927},"2024-03-25",95.25,96.17,94.48,{"symbol":5,"time":2929,"open":2914,"high":2763,"low":1952,"close":2707},"2024-03-22",{"symbol":5,"time":2931,"open":1915,"high":2932,"low":2933,"close":2758},"2024-03-21",95.29,93.83,{"symbol":5,"time":2935,"open":2023,"high":877,"low":2640,"close":2936},"2024-03-20",93.68,{"symbol":5,"time":2938,"open":2015,"high":2939,"low":2940,"close":2451},"2024-03-19",91.77,90.71,{"symbol":5,"time":2942,"open":2032,"high":2706,"low":2028,"close":755},"2024-03-18",{"symbol":5,"time":2944,"open":2945,"high":2045,"low":2945,"close":2868},"2024-03-15",90.1,{"symbol":5,"time":2947,"open":1900,"high":1920,"low":1991,"close":2499},"2024-03-14",{"symbol":5,"time":2949,"open":2950,"high":2007,"low":2945,"close":1987},"2024-03-13",91.07,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2442,"close":2742},"2024-03-12",89.35,91.02,{"symbol":5,"time":2956,"open":217,"high":2413,"low":1992,"close":2957},"2024-03-11",89.52,{"symbol":5,"time":2959,"open":2008,"high":2960,"low":2516,"close":2961},"2024-03-08",91.67,90.37,{"symbol":5,"time":2963,"open":2964,"high":1920,"low":2965,"close":1879},"2024-03-07",90.91,90.27,{"symbol":5,"time":2967,"open":2484,"high":2968,"low":2489,"close":2969},"2024-03-06",91.17,90.24,{"symbol":5,"time":2971,"open":1879,"high":2045,"low":2972,"close":2506},"2024-03-05",89.53,{"symbol":5,"time":2974,"open":2960,"high":2975,"low":2976,"close":770},"2024-03-04",92.36,91.34,{"symbol":5,"time":2978,"open":1944,"high":2979,"low":2980,"close":2635},"2024-03-01",92.44,90.77,{"symbol":5,"time":2982,"open":2521,"high":2453,"low":2465,"close":2801},"2024-02-29",{"symbol":5,"time":2984,"open":2985,"high":2738,"low":2411,"close":2808},"2024-02-28",90.33,{"symbol":5,"time":2987,"open":1900,"high":1949,"low":2654,"close":2988},"2024-02-27",90.38,{"symbol":5,"time":2990,"open":2985,"high":2793,"low":2644,"close":2859},"2024-02-26",{"symbol":5,"time":2992,"open":2993,"high":1949,"low":2457,"close":1987},"2024-02-23",91.04,{"symbol":5,"time":2995,"open":2405,"high":2996,"low":2413,"close":2790},"2024-02-22",90.92,{"symbol":5,"time":2998,"open":2999,"high":208,"low":3000,"close":882},"2024-02-21",87.4,87.23,{"symbol":5,"time":3002,"open":1428,"high":3003,"low":737,"close":1471},"2024-02-20",88.49,{"symbol":5,"time":3005,"open":2786,"high":1931,"low":3006,"close":2523},"2024-02-16",89.36,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":1461,"close":3011},"2024-02-15",86.93,87.91,87.79,{"symbol":5,"time":3013,"open":938,"high":1435,"low":3014,"close":3015},"2024-02-14",85.59,86.49,{"symbol":5,"time":3017,"open":1525,"high":634,"low":3018,"close":3019},"2024-02-13",83.74,85.11,{"symbol":5,"time":3021,"open":255,"high":3022,"low":598,"close":179},"2024-02-12",86.24,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":2815},"2024-02-09",85.65,86.51,85.27,{"symbol":5,"time":3029,"open":643,"high":3030,"low":1414,"close":634},"2024-02-08",85.5,{"symbol":5,"time":3032,"open":1797,"high":261,"low":229,"close":710},"2024-02-07",{"symbol":5,"time":3034,"open":1506,"high":260,"low":723,"close":1627},"2024-02-06",{"symbol":5,"time":3036,"open":3037,"high":1815,"low":618,"close":1618},"2024-02-05",82.96,{"symbol":5,"time":3039,"open":1573,"high":572,"low":1297,"close":3018},"2024-02-02",{"symbol":5,"time":3041,"open":1193,"high":1294,"low":1193,"close":346},"2024-02-01",{"symbol":5,"time":3043,"open":1193,"high":327,"low":3044,"close":276},"2024-01-31",79.73,{"symbol":5,"time":3046,"open":345,"high":1545,"low":664,"close":1035},"2024-01-30",{"symbol":5,"time":3048,"open":1081,"high":3049,"low":1363,"close":565},"2024-01-29",80.55,{"symbol":5,"time":3051,"open":3052,"high":306,"low":1406,"close":3053},"2024-01-26",79.36,79.3,{"symbol":5,"time":3055,"open":109,"high":110,"low":3056,"close":1079},"2024-01-25",78.69,{"symbol":5,"time":3058,"open":110,"high":971,"low":3059,"close":3060},"2024-01-24",78.62,78.84,{"symbol":5,"time":3062,"open":140,"high":140,"low":1755,"close":1166},"2024-01-23",{"symbol":5,"time":3064,"open":1320,"high":675,"low":1177,"close":109},"2024-01-22",{"symbol":5,"time":3066,"open":130,"high":1129,"low":377,"close":3067},"2024-01-19",78.88,{"symbol":5,"time":3069,"open":1199,"high":3070,"low":3071,"close":3072},"2024-01-18",78.37,77.16,78.18,{"symbol":5,"time":3074,"open":3071,"high":654,"low":1211,"close":649},"2024-01-17",{"symbol":5,"time":3076,"open":363,"high":3077,"low":372,"close":3078},"2024-01-16",78.01,77.95,{"symbol":5,"time":3080,"open":3081,"high":1066,"low":369,"close":1130},"2024-01-12",78.09,{"symbol":5,"time":3083,"open":1167,"high":1092,"low":3084,"close":3085},"2024-01-11",75.54,77.69,{"symbol":5,"time":3087,"open":1392,"high":1399,"low":519,"close":3088},"2024-01-10",76.29,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3092},"2024-01-09",74.97,75.91,74.58,{"symbol":5,"time":3095,"open":3096,"high":519,"low":3097,"close":3098},"2024-01-08",74.81,74.01,75.72,{"symbol":5,"time":3100,"open":1679,"high":1158,"low":3101,"close":1679},"2024-01-05",74.59,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":68,"close":3106},"2024-01-04",74.9,75.77,74.94,{"symbol":5,"time":3108,"open":1384,"high":3109,"low":34,"close":68},"2024-01-03",76.47,{"symbol":5,"time":3111,"open":3112,"high":1212,"low":1646,"close":369},"2024-01-02",77,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2023-12-29",77.93,78.02,77.28,77.34,{"symbol":5,"time":3120,"open":1092,"high":3121,"low":3122,"close":1198},"2023-12-28",78.16,77.57,{"symbol":5,"time":3124,"open":375,"high":377,"low":307,"close":1303},"2023-12-27",{"symbol":5,"time":3126,"open":3127,"high":1395,"low":3128,"close":3129},"2023-12-26",76.49,76.46,77.4,{"symbol":5,"time":3131,"open":1227,"high":98,"low":3092,"close":1400},"2023-12-22",{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2023-12-21",75.64,75.86,75.05,75.8,{"symbol":5,"time":3139,"open":1161,"high":560,"low":3140,"close":3141},"2023-12-20",74.84,74.87,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":1167},"2023-12-19",75.13,76.4,74.83,{"symbol":5,"time":3148,"open":3149,"high":1682,"low":3150,"close":3151},"2023-12-18",75.19,74.47,74.82,{"symbol":5,"time":3153,"open":1673,"high":1386,"low":522,"close":3140},"2023-12-15",{"symbol":5,"time":3155,"open":1720,"high":3156,"low":3157,"close":69},"2023-12-14",75.57,74.09,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":1756,"close":3162},"2023-12-13",74.22,74.76,73.7,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2023-12-12",74.21,74.85,74.07,74.26,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3171,"close":3173},"2023-12-11",73.38,74.49,73.98,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":58,"close":1099},"2023-12-08",72.49,73.42,{"symbol":5,"time":3179,"open":3180,"high":431,"low":3181,"close":3182},"2023-12-07",71.73,71.54,72.55,{"symbol":5,"time":3184,"open":3185,"high":1704,"low":436,"close":1727},"2023-12-06",72.27,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3181,"close":3190},"2023-12-05",71.79,72.44,71.96,{"symbol":5,"time":3192,"open":3193,"high":437,"low":428,"close":3194},"2023-12-04",71.57,72.02,{"symbol":5,"time":3196,"open":1711,"high":1666,"low":1711,"close":3197},"2023-12-01",72.24,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2023-11-30",69.94,71.52,69.51,71.43,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2023-11-29",70.21,70.4,69.46,69.6,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":473,"close":3214},"2023-11-28",70.86,71.24,69.66,{"symbol":5,"time":3216,"open":3217,"high":3217,"low":3218,"close":3219},"2023-11-27",71.3,70.65,70.78,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3223},"2023-11-24",70.83,71.33,70.6,{"symbol":5,"time":3226,"open":484,"high":443,"low":3227,"close":3228},"2023-11-22",70.43,70.71,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3231,"close":3233},"2023-11-21",70.25,70.82,70.54,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3236},"2023-11-20",70.42,70.62,69.96,{"symbol":5,"time":3240,"open":3218,"high":3218,"low":406,"close":1696},"2023-11-17",{"symbol":5,"time":3242,"open":3243,"high":456,"low":3244,"close":3245},"2023-11-16",69.88,69.76,70.2,{"symbol":5,"time":3247,"open":3214,"high":3248,"low":3249,"close":447},"2023-11-15",70.22,69.29,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3214},"2023-11-14",69.77,70.12,69.32,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2023-11-13",68.15,69.34,68.06,68.86,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3263,"close":3265},"2023-11-10",66.99,68.36,68.34,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2023-11-09",66.77,67.82,66.3,67.03,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2023-11-08",66.31,66.58,65.5,66.05,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2023-11-07",64.91,66.01,64.6,65.98,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2023-11-06",65.34,65.53,64.69,65.25,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2023-11-03",66.88,67.18,65.3,65.36,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2023-11-02",62.25,66.26,62.12,65.59,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2023-11-01",60.75,62.02,60.34,61.99,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2023-10-31",60.23,60.96,60.18,60.68,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2023-10-30",60.02,60.79,59.51,60.57,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2023-10-27",60,60.29,59.2,59.38,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2023-10-26",59.74,60.77,59.44,59.88,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2023-10-25",59.35,60.48,59.25,59.36,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2023-10-24",60.53,60.66,59.45,59.68,{"symbol":5,"time":3345,"open":3306,"high":3329,"low":3346,"close":3347},"2023-10-23",59.27,59.31,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2023-10-20",61.2,61.44,60.2,60.42,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2023-10-19",62.41,63.33,60.98,61.22,{"symbol":5,"time":3361,"open":3362,"high":3362,"low":3363,"close":3364},"2023-10-18",64.78,62.28,62.39,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2023-10-17",64.68,66.34,64.44,65.66,{"symbol":5,"time":3372,"open":3373,"high":3301,"low":3374,"close":3375},"2023-10-16",64.9,64.47,64.95,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2023-10-13",66.21,66.45,63.38,64.22,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2023-10-12",66.14,66.79,65.45,66.06,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2023-10-11",64.87,66.07,64.83,65.99,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3288},"2023-10-10",64.15,65.27,63.79,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2023-10-09",63.27,64.26,62.51,64.1,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2023-10-06",62.46,63.92,62.14,63.42,{"symbol":5,"time":3412,"open":3380,"high":3413,"low":3414,"close":3415},"2023-10-05",63.58,62.2,62.82,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2023-10-04",62.8,63.44,62.34,63.26,{"symbol":5,"time":3423,"open":3424,"high":3410,"low":3409,"close":3425},"2023-10-03",63.25,62.85,{"symbol":5,"time":3427,"open":3428,"high":3402,"low":3429,"close":3430},"2023-10-02",63.57,63.28,63.6,{"symbol":5,"time":3432,"open":3362,"high":3433,"low":3434,"close":3435},"2023-09-29",65.15,63.43,63.72,{"symbol":5,"time":3437,"open":3438,"high":3362,"low":3439,"close":3440},"2023-09-28",63.36,63.18,64.27,{"symbol":5,"time":3442,"open":3443,"high":3398,"low":3444,"close":3401},"2023-09-27",63.41,62.94,{"symbol":5,"time":3446,"open":3447,"high":3381,"low":3448,"close":3449},"2023-09-26",63.59,62.6,62.79,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3429,"close":3454},"2023-09-25",64.18,64.38,64.32,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2023-09-22",64.06,64.94,63.81,64.5,{"symbol":5,"time":3462,"open":3463,"high":3463,"low":3464,"close":3465},"2023-09-21",64.79,63.74,64.04,[3467,3473,3478,3483,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3537,3542,3547,3552,3557,3562,3567,3570,3575,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3709,3714,3719,3724,3729,3733,3738,3742,3747,3752,3756,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3819,3824,3829,3833,3838,3843,3847,3852,3857,3862,3867,3872,3877,3882,3886,3891,3896,3901,3905,3909,3914,3919,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4206,4211,4216,4221,4226,4231,4236,4241,4245,4250,4254,4259,4264,4269,4274,4279,4284,4288,4291,4296,4301,4305,4309,4312,4316,4320,4325,4328,4333,4338,4343,4348,4352,4357,4362,4366,4370,4374,4379,4384,4389,4393,4398,4402,4407,4412,4417,4422,4427,4431,4436,4441,4446,4451,4456,4461,4466,4471,4475,4479,4484,4487,4492,4497,4502,4507,4511,4513,4517,4522,4527,4531,4536,4540,4545,4550,4555,4558,4563,4568,4573,4578,4581,4586,4591,4596,4600,4605,4609,4614,4618,4623,4628,4633,4638,4643,4648,4653,4657,4661,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4714,4719,4724,4729,4734,4738],{"symbol":3468,"time":26,"open":3469,"high":3470,"low":3471,"close":3472},"SPY",761.31,762,757.97,761.69,{"symbol":3468,"time":32,"open":3474,"high":3475,"low":3476,"close":3477},763.15,763.57,759.96,762.6,{"symbol":3468,"time":38,"open":3479,"high":3480,"low":3481,"close":3482},759.5,761.67,749.6,754.05,{"symbol":3468,"time":44,"open":3484,"high":3485,"low":3486,"close":3487},760.12,760.35,756.15,757.39,{"symbol":3468,"time":49,"open":3489,"high":3490,"low":3491,"close":3492},759,763.52,757.93,760.88,{"symbol":3468,"time":55,"open":3494,"high":3495,"low":3496,"close":3497},764.72,766.38,763.6,764.29,{"symbol":3468,"time":61,"open":3499,"high":3500,"low":3501,"close":3502},758.03,760.11,756.64,757.83,{"symbol":3468,"time":67,"open":3504,"high":3505,"low":3506,"close":3507},764.08,764.47,760.94,762.4,{"symbol":3468,"time":73,"open":3509,"high":3510,"low":3511,"close":3512},769.07,769.7,765.14,765.96,{"symbol":3468,"time":79,"open":3514,"high":3515,"low":3516,"close":3517},772.01,772.87,769,770.19,{"symbol":3468,"time":84,"open":3519,"high":3520,"low":3521,"close":3522},767.9,774.03,767.45,773.17,{"symbol":3468,"time":90,"open":3524,"high":3525,"low":3526,"close":3527},762.45,766.43,761.73,765.16,{"symbol":3468,"time":96,"open":3529,"high":3530,"low":3531,"close":3532},762.01,764.67,759.48,761.78,{"symbol":3468,"time":102,"open":3534,"high":3535,"low":3494,"close":3536},767.33,768,767.05,{"symbol":3468,"time":108,"open":3538,"high":3539,"low":3540,"close":3541},771.76,775.3,768.31,769.35,{"symbol":3468,"time":114,"open":3543,"high":3544,"low":3545,"close":3546},768.5,772.36,767.16,771.1,{"symbol":3468,"time":120,"open":3548,"high":3549,"low":3550,"close":3551},764.73,767.35,763.93,766.08,{"symbol":3468,"time":126,"open":3553,"high":3554,"low":3555,"close":3556},766.16,766.78,763.05,765.91,{"symbol":3468,"time":132,"open":3558,"high":3559,"low":3560,"close":3561},764.78,765.22,762.08,763.47,{"symbol":3468,"time":138,"open":3563,"high":3564,"low":3565,"close":3566},766.05,767.85,764.17,765.72,{"symbol":3468,"time":143,"open":3512,"high":3568,"low":3569,"close":3477},768.15,762.04,{"symbol":3468,"time":149,"open":3571,"high":3572,"low":3573,"close":3574},770.36,772.47,768.1,769.06,{"symbol":3468,"time":155,"open":3576,"high":3577,"low":3578,"close":3521},768.7,769.5,766.92,{"symbol":3468,"time":160,"open":3580,"high":3581,"low":3582,"close":3583},776.18,776.78,772.51,772.67,{"symbol":3468,"time":166,"open":3585,"high":3586,"low":3587,"close":3588},778.54,778.8,775.43,776.34,{"symbol":3468,"time":172,"open":3590,"high":3591,"low":3592,"close":3593},774.87,779.37,774.11,777.88,{"symbol":3468,"time":178,"open":3595,"high":3596,"low":3597,"close":3598},774.71,774.9,771.28,772.49,{"symbol":3468,"time":184,"open":3600,"high":3601,"low":3602,"close":3603},774.53,774.61,769.2,770.56,{"symbol":3468,"time":190,"open":3605,"high":3606,"low":3607,"close":3608},772.6,775.05,771.62,773.03,{"symbol":3468,"time":196,"open":3610,"high":3611,"low":3612,"close":3613},771.02,773.92,769.61,773.26,{"symbol":3468,"time":202,"open":3615,"high":3616,"low":3617,"close":3618},770.21,771.82,767.46,768.56,{"symbol":3468,"time":207,"open":3620,"high":3621,"low":3622,"close":3623},775.85,776.85,769.51,769.79,{"symbol":3468,"time":213,"open":3625,"high":3626,"low":3627,"close":3628},760.63,773.41,760.52,771.33,{"symbol":3468,"time":219,"open":3630,"high":3631,"low":3632,"close":3633},749.44,758.58,748.8,757.67,{"symbol":3468,"time":225,"open":3635,"high":3636,"low":3637,"close":3638},744.68,748.9,737.68,747.03,{"symbol":3468,"time":231,"open":3640,"high":3641,"low":3642,"close":3643},736.05,742.45,734.59,741.69,{"symbol":3468,"time":236,"open":3645,"high":3646,"low":3647,"close":3648},739.97,742.68,729.1,729.46,{"symbol":3468,"time":242,"open":3650,"high":3651,"low":3652,"close":3653},739.19,742.79,735.98,740.86,{"symbol":3468,"time":247,"open":3655,"high":3656,"low":3657,"close":3658},744.91,745.53,735.87,739.09,{"symbol":3468,"time":253,"open":3660,"high":3661,"low":3662,"close":3663},738.51,743.72,737.29,738.93,{"symbol":3468,"time":259,"open":3665,"high":3666,"low":3667,"close":3668},739.37,742.56,735.21,738.18,{"symbol":3468,"time":263,"open":3670,"high":3671,"low":3672,"close":3673},746.62,750.02,746.37,747.41,{"symbol":3468,"time":267,"open":3675,"high":3676,"low":3677,"close":3678},746.29,749.04,744.18,748.28,{"symbol":3468,"time":273,"open":3680,"high":3681,"low":3682,"close":3683},747.06,748.73,741.51,742.09,{"symbol":3468,"time":279,"open":3685,"high":3686,"low":3687,"close":3688},742.08,747.29,740.8,743.29,{"symbol":3468,"time":284,"open":3690,"high":3691,"low":3692,"close":3693},752.76,754.57,747.88,750.72,{"symbol":3468,"time":288,"open":3695,"high":3696,"low":3697,"close":3698},754.24,755.58,750.2,754.81,{"symbol":3468,"time":294,"open":3700,"high":3701,"low":3702,"close":3703},750.91,753.34,748.66,751.83,{"symbol":3468,"time":299,"open":3705,"high":3706,"low":3707,"close":3708},752.47,753.91,748,749.17,{"symbol":3468,"time":304,"open":3710,"high":3711,"low":3712,"close":3713},752.05,755.42,748.1,754.95,{"symbol":3468,"time":310,"open":3715,"high":3716,"low":3717,"close":3718},747.35,751.97,745.59,751.71,{"symbol":3468,"time":315,"open":3720,"high":3721,"low":3722,"close":3723},743.16,746.15,739.51,745.4,{"symbol":3468,"time":320,"open":3725,"high":3726,"low":3727,"close":3728},750.22,750.96,745.21,747.71,{"symbol":3468,"time":326,"open":3730,"high":3731,"low":3673,"close":3732},748.74,752.41,751.28,{"symbol":3468,"time":332,"open":3734,"high":3735,"low":3736,"close":3737},747.4,751.31,740.03,744.78,{"symbol":3468,"time":337,"open":3739,"high":3630,"low":3740,"close":3741},745,742.38,745.76,{"symbol":3468,"time":343,"open":3743,"high":3744,"low":3745,"close":3746},741.29,748.02,740.89,746.77,{"symbol":3468,"time":348,"open":3748,"high":3749,"low":3750,"close":3751},736.53,741.56,732.09,741,{"symbol":3468,"time":352,"open":3753,"high":3748,"low":3754,"close":3755},728.95,716.58,728.99,{"symbol":3468,"time":356,"open":3757,"high":3665,"low":3758,"close":3759},738.91,729.6,734.3,{"symbol":3468,"time":362,"open":3761,"high":3762,"low":3763,"close":3764},735.17,739.95,730.84,733.24,{"symbol":3468,"time":368,"open":3766,"high":3767,"low":3768,"close":3769},733.81,739.63,732.3,733.58,{"symbol":3468,"time":374,"open":3771,"high":3772,"low":3773,"close":3774},747.7,750.18,743.13,744.39,{"symbol":3468,"time":379,"open":3776,"high":3777,"low":3778,"close":3779},747.76,748.23,743.86,746.74,{"symbol":3468,"time":384,"open":3781,"high":3782,"low":3783,"close":3784},751.29,752.15,739.22,740.96,{"symbol":3468,"time":389,"open":3786,"high":3787,"low":3788,"close":3789},754.55,755.44,749.88,750.33,{"symbol":3468,"time":393,"open":3791,"high":3792,"low":3793,"close":3794},751.85,756.68,751.76,754.83,{"symbol":3468,"time":397,"open":3796,"high":3797,"low":3798,"close":3799},740.71,744.44,735.03,741.75,{"symbol":3468,"time":403,"open":3801,"high":3802,"low":3803,"close":3804},728.76,740,724.41,737.76,{"symbol":3468,"time":408,"open":3806,"high":3807,"low":3808,"close":3809},733.39,738.38,725.33,725.43,{"symbol":3468,"time":414,"open":3811,"high":3812,"low":3813,"close":3814},743.63,746.9,722.59,737.05,{"symbol":3468,"time":420,"open":3816,"high":3817,"low":3818,"close":3783},743.36,745.34,738.19,{"symbol":3468,"time":425,"open":3820,"high":3821,"low":3822,"close":3823},752.31,752.82,735.53,737.55,{"symbol":3468,"time":430,"open":3825,"high":3826,"low":3827,"close":3828},752.1,758.31,751.47,757.09,{"symbol":3468,"time":435,"open":3830,"high":3831,"low":3832,"close":3695},758.15,758.8,753.57,{"symbol":3468,"time":441,"open":3834,"high":3835,"low":3836,"close":3837},757.03,760.4,756.75,759.57,{"symbol":3468,"time":445,"open":3839,"high":3840,"low":3841,"close":3842},755.36,760.28,754.69,758.54,{"symbol":3468,"time":450,"open":3844,"high":3845,"low":3841,"close":3846},755.9,758.08,756.48,{"symbol":3468,"time":455,"open":3848,"high":3849,"low":3850,"close":3851},750.25,755.15,749.23,754.6,{"symbol":3468,"time":461,"open":3853,"high":3854,"low":3855,"close":3856},750.88,751.38,748.22,750.46,{"symbol":3468,"time":466,"open":3858,"high":3859,"low":3860,"close":3861},750.01,752.13,748.37,750.59,{"symbol":3468,"time":470,"open":3863,"high":3864,"low":3865,"close":3866},746.24,748.94,744.48,745.64,{"symbol":3468,"time":476,"open":3868,"high":3869,"low":3870,"close":3871},738.64,744.87,737.03,742.72,{"symbol":3468,"time":482,"open":3873,"high":3874,"low":3875,"close":3876},735.71,741.87,733.89,741.25,{"symbol":3468,"time":487,"open":3878,"high":3879,"low":3880,"close":3881},734.78,737.65,731.53,733.73,{"symbol":3468,"time":493,"open":3883,"high":3884,"low":3806,"close":3885},739.83,741.42,738.65,{"symbol":3468,"time":499,"open":3887,"high":3888,"low":3889,"close":3890},741.79,743.46,737.96,739.17,{"symbol":3468,"time":504,"open":3892,"high":3893,"low":3894,"close":3895},743.65,749.53,743.56,748.17,{"symbol":3468,"time":507,"open":3897,"high":3898,"low":3899,"close":3900},738.47,743.91,735.47,742.31,{"symbol":3468,"time":512,"open":3902,"high":3903,"low":3904,"close":3668},736.89,738.84,731.83,{"symbol":3468,"time":518,"open":3906,"high":3907,"low":3906,"close":3908},736.45,740.79,739.3,{"symbol":3468,"time":524,"open":3910,"high":3911,"low":3912,"close":3913},734.93,738.08,734.57,737.62,{"symbol":3468,"time":530,"open":3915,"high":3916,"low":3917,"close":3918},735.05,736.13,729.75,731.58,{"symbol":3468,"time":535,"open":3920,"high":3642,"low":3921,"close":3922},728.16,727.82,733.83,{"symbol":3468,"time":541,"open":3924,"high":3925,"low":3926,"close":3927},721.77,725.04,721.49,723.77,{"symbol":3468,"time":545,"open":3929,"high":3930,"low":3931,"close":3932},720.07,722.12,714.99,718.01,{"symbol":3468,"time":549,"open":3934,"high":3935,"low":3936,"close":3937},721.25,724.87,720.47,720.65,{"symbol":3468,"time":554,"open":3939,"high":3940,"low":3941,"close":3942},714.63,719.79,710.45,718.66,{"symbol":3468,"time":558,"open":3944,"high":3945,"low":3946,"close":3947},711,712.2,708.37,711.58,{"symbol":3468,"time":563,"open":3949,"high":3950,"low":3951,"close":3952},711.82,712.88,709.25,711.69,{"symbol":3468,"time":568,"open":3954,"high":3955,"low":3956,"close":3957},713.17,715.63,712.3,715.17,{"symbol":3468,"time":574,"open":3959,"high":3960,"low":3961,"close":3962},710.75,714.47,709.01,713.94,{"symbol":3468,"time":580,"open":3964,"high":3965,"low":3966,"close":3967},709.5,712.36,702.28,708.45,{"symbol":3468,"time":586,"open":3969,"high":3970,"low":3971,"close":3972},709.15,711.45,708.22,711.21,{"symbol":3468,"time":592,"open":3974,"high":3975,"low":3976,"close":3977},710.28,711.28,702.64,704.08,{"symbol":3468,"time":597,"open":3979,"high":3980,"low":3981,"close":3982},708.78,709.91,706.14,708.72,{"symbol":3468,"time":603,"open":3981,"high":3984,"low":3985,"close":3986},712.39,705.76,710.14,{"symbol":3468,"time":609,"open":3988,"high":3989,"low":3990,"close":3991},701.06,702.78,698.53,701.66,{"symbol":3468,"time":615,"open":3993,"high":3994,"low":3995,"close":3996},695.26,700.28,694.2,699.94,{"symbol":3468,"time":621,"open":3998,"high":3999,"low":4000,"close":4001},687.69,694.58,687.66,694.46,{"symbol":3468,"time":626,"open":4003,"high":4004,"low":4005,"close":4006},677.41,686.3,676.58,686.1,{"symbol":3468,"time":632,"open":4008,"high":4009,"low":4010,"close":4011},681.32,682.03,678.45,679.46,{"symbol":3468,"time":636,"open":4013,"high":4014,"low":4015,"close":4016},674.84,681.16,673.77,679.91,{"symbol":3468,"time":641,"open":4018,"high":4019,"low":4020,"close":4021},676.39,677.08,671.46,676.01,{"symbol":3468,"time":645,"open":4023,"high":4024,"low":4025,"close":4026},656.65,659.61,651.06,659.22,{"symbol":3468,"time":648,"open":4028,"high":4029,"low":4030,"close":4031},655.86,659.72,655.52,658.93,{"symbol":3468,"time":653,"open":4033,"high":4034,"low":4035,"close":4036},646.42,658.2,645.11,655.83,{"symbol":3468,"time":658,"open":4038,"high":4039,"low":4040,"close":4041},653.9,658.52,653,655.24,{"symbol":3468,"time":662,"open":4043,"high":4044,"low":4045,"close":4046},638.94,651.54,637.98,650.34,{"symbol":3468,"time":666,"open":4048,"high":4049,"low":4050,"close":4051},640.11,640.37,629.28,631.97,{"symbol":3468,"time":671,"open":4053,"high":4054,"low":4055,"close":4056},642.5,642.66,633.11,634.09,{"symbol":3468,"time":677,"open":4058,"high":4059,"low":4060,"close":4061},652.06,654.85,644.82,645.09,{"symbol":3468,"time":682,"open":4063,"high":4064,"low":4065,"close":4066},658.67,660.89,654.24,656.82,{"symbol":3468,"time":687,"open":4068,"high":4069,"low":4070,"close":4071},651.32,657.03,649.88,653.18,{"symbol":3468,"time":692,"open":4073,"high":4074,"low":4075,"close":4076},658.07,662.62,653.94,655.38,{"symbol":3468,"time":698,"open":4078,"high":4079,"low":4080,"close":4081},656.51,656.69,644.72,648.57,{"symbol":3468,"time":702,"open":4083,"high":4084,"low":4085,"close":4086},656.97,662.98,655.17,659.8,{"symbol":3468,"time":708,"open":4088,"high":4089,"low":4090,"close":4091},668.36,669.72,661.19,661.43,{"symbol":3468,"time":714,"open":4093,"high":4094,"low":4095,"close":4096},672.39,674.44,669.7,670.79,{"symbol":3468,"time":719,"open":4098,"high":4099,"low":4100,"close":4101},668.38,672.07,667.12,669.03,{"symbol":3468,"time":722,"open":4103,"high":4104,"low":4105,"close":4106},669.27,672.34,661.36,662.29,{"symbol":3468,"time":727,"open":4108,"high":4109,"low":4110,"close":4111},671.16,671.65,665.87,666.06,{"symbol":3468,"time":732,"open":4113,"high":4114,"low":4115,"close":4116},677.58,680.08,673.34,676.33,{"symbol":3468,"time":736,"open":4118,"high":4119,"low":4120,"close":4121},677.72,683.36,674.76,677.18,{"symbol":3468,"time":742,"open":4123,"high":4124,"low":4125,"close":4126},666.39,679.92,662.39,678.27,{"symbol":3468,"time":748,"open":4128,"high":4129,"low":4130,"close":4131},673.41,676.11,669.76,672.38,{"symbol":3468,"time":754,"open":4133,"high":4134,"low":4135,"close":4136},682.08,685.53,675.61,681.31,{"symbol":3468,"time":760,"open":4138,"high":4139,"low":4140,"close":4141},681.63,687.09,679.62,685.13,{"symbol":3468,"time":766,"open":4143,"high":4144,"low":4145,"close":4146},675.06,682.61,669.66,680.33,{"symbol":3468,"time":772,"open":4148,"high":4149,"low":4150,"close":4151},678.7,688.62,678.02,686.38,{"symbol":3468,"time":778,"open":4153,"high":4154,"low":4155,"close":4156},683.09,686.86,681.64,685.99,{"symbol":3468,"time":784,"open":4158,"high":4159,"low":4160,"close":4161},693.28,693.3,684.35,689.3,{"symbol":3468,"time":789,"open":4163,"high":4164,"low":4165,"close":4166},690.18,693.68,690.1,693.15,{"symbol":3468,"time":795,"open":4168,"high":4169,"low":4170,"close":4171},681.9,688.35,680,687.35,{"symbol":3468,"time":801,"open":4173,"high":4174,"low":4175,"close":4176},687.83,690,680.37,682.39,{"symbol":3468,"time":807,"open":4178,"high":4179,"low":4180,"close":4181},682.32,690.06,681.73,689.43,{"symbol":3468,"time":813,"open":4183,"high":4184,"low":4185,"close":4186},683.84,686.18,681.55,684.48,{"symbol":3468,"time":819,"open":4188,"high":4189,"low":4190,"close":4191},684.02,689.15,682.83,686.29,{"symbol":3468,"time":825,"open":4193,"high":4194,"low":4195,"close":4196},680.14,684.94,675.78,682.85,{"symbol":3468,"time":830,"open":4198,"high":4199,"low":4200,"close":4201},681.69,686.28,677.52,681.75,{"symbol":3468,"time":836,"open":4203,"high":4204,"low":4175,"close":4205},694.24,695.35,681.27,{"symbol":3468,"time":841,"open":4207,"high":4208,"low":4209,"close":4210},696.39,697.14,689.18,691.96,{"symbol":3468,"time":846,"open":4212,"high":4213,"low":4214,"close":4215},694.95,696.54,691.66,692.12,{"symbol":3468,"time":852,"open":4217,"high":4218,"low":4219,"close":4220},689.42,695.87,688.34,693.95,{"symbol":3468,"time":858,"open":4222,"high":4223,"low":4224,"close":4225},681.46,692.31,680.85,690.62,{"symbol":3468,"time":863,"open":4227,"high":4228,"low":4229,"close":4230},680.94,683.69,675.79,677.62,{"symbol":3468,"time":869,"open":4232,"high":4233,"low":4234,"close":4235},690.35,691.45,681.76,686.19,{"symbol":3468,"time":873,"open":4237,"high":4238,"low":4239,"close":4240},696.21,696.96,684.03,689.53,{"symbol":3468,"time":879,"open":4242,"high":4243,"low":4217,"close":4244},689.58,696.93,695.41,{"symbol":3468,"time":884,"open":4246,"high":4247,"low":4248,"close":4249},691.79,694.21,687.12,691.97,{"symbol":3468,"time":888,"open":4207,"high":4251,"low":4252,"close":4253},697.06,684.83,694.04,{"symbol":3468,"time":893,"open":4255,"high":4256,"low":4257,"close":4258},697.05,697.84,693.94,695.42,{"symbol":3468,"time":898,"open":4260,"high":4261,"low":4262,"close":4263},694.18,696.53,693.57,695.49,{"symbol":3468,"time":903,"open":4265,"high":4266,"low":4267,"close":4268},690.49,694.13,689.92,692.73,{"symbol":3468,"time":907,"open":4270,"high":4271,"low":4272,"close":4273},688.15,690.96,687.16,689.23,{"symbol":3468,"time":913,"open":4275,"high":4276,"low":4277,"close":4278},689.85,691.13,686.92,688.98,{"symbol":3468,"time":918,"open":4280,"high":4281,"low":4282,"close":4283},679.65,688.74,678.13,685.4,{"symbol":3468,"time":923,"open":4285,"high":4286,"low":4287,"close":4113},681.49,684.77,676.57,{"symbol":3468,"time":927,"open":4289,"high":4290,"low":4165,"close":4214},693.66,694.25,{"symbol":3468,"time":931,"open":4292,"high":4293,"low":4294,"close":4295},694.57,695.45,691.25,692.24,{"symbol":3468,"time":935,"open":4297,"high":4298,"low":4299,"close":4300},691,691.72,686.04,690.36,{"symbol":3468,"time":940,"open":4263,"high":4302,"low":4303,"close":4304},696.09,691.35,693.77,{"symbol":3468,"time":944,"open":4306,"high":4302,"low":4307,"close":4308},690.68,690.63,695.16,{"symbol":3468,"time":947,"open":4307,"high":4310,"low":4209,"close":4311},695.31,694.07,{"symbol":3468,"time":952,"open":4313,"high":4225,"low":4314,"close":4315},688.82,687.49,689.51,{"symbol":3468,"time":957,"open":4317,"high":4318,"low":4319,"close":4242},692.19,693.96,689.32,{"symbol":3468,"time":961,"open":4321,"high":4322,"low":4323,"close":4324},687.93,692.32,687.78,691.81,{"symbol":3468,"time":965,"open":4326,"high":4181,"low":4151,"close":4327},686.54,687.72,{"symbol":3468,"time":970,"open":4329,"high":4330,"low":4331,"close":4332},685.71,686.87,679.82,683.17,{"symbol":3468,"time":973,"open":4334,"high":4335,"low":4336,"close":4337},687.14,687.36,681.71,681.92,{"symbol":3468,"time":978,"open":4339,"high":4340,"low":4341,"close":4342},687.45,688.56,686.58,687.01,{"symbol":3468,"time":983,"open":4344,"high":4345,"low":4346,"close":4347},687.54,689.2,686.07,687.85,{"symbol":3468,"time":987,"open":4349,"high":4214,"low":4350,"close":4351},690.64,689.27,690.31,{"symbol":3468,"time":992,"open":4353,"high":4354,"low":4355,"close":4356},687.95,690.83,687.8,690.38,{"symbol":3468,"time":997,"open":4358,"high":4359,"low":4360,"close":4361},683.92,688.2,683.87,687.96,{"symbol":3468,"time":1002,"open":4363,"high":4364,"low":4365,"close":4252},683.94,685.36,680.59,{"symbol":3468,"time":1006,"open":4367,"high":4368,"low":4369,"close":4365},676.59,681.09,676.47,{"symbol":3468,"time":1011,"open":4371,"high":4372,"low":4373,"close":4369},677.6,680.74,674.9,{"symbol":3468,"time":1015,"open":4375,"high":4376,"low":4377,"close":4378},679.89,680.44,671.2,671.4,{"symbol":3468,"time":1020,"open":4380,"high":4381,"low":4382,"close":4383},679.23,681.08,674.98,678.87,{"symbol":3468,"time":1025,"open":4385,"high":4386,"low":4387,"close":4388},685.74,685.76,679.25,680.73,{"symbol":3468,"time":1028,"open":4390,"high":4391,"low":4392,"close":4234},688.17,688.88,679.17,{"symbol":3468,"time":1034,"open":4394,"high":4395,"low":4396,"close":4397},685.14,689.25,682.17,689.17,{"symbol":3468,"time":1038,"open":4399,"high":4400,"low":4136,"close":4401},682.56,688.97,687.57,{"symbol":3468,"time":1043,"open":4403,"high":4404,"low":4405,"close":4406},683.15,685.39,682.59,683.04,{"symbol":3468,"time":1048,"open":4408,"high":4409,"low":4410,"close":4411},686.59,686.64,681.57,683.63,{"symbol":3468,"time":1053,"open":4413,"high":4414,"low":4415,"close":4416},685.47,688.39,684.58,685.69,{"symbol":3468,"time":1057,"open":4418,"high":4419,"low":4420,"close":4421},685.3,685.37,681.34,684.39,{"symbol":3468,"time":1060,"open":4423,"high":4424,"low":4425,"close":4426},680.57,684.91,679.69,683.89,{"symbol":3468,"time":1063,"open":4337,"high":4428,"low":4429,"close":4430},683.82,679.33,681.53,{"symbol":3468,"time":1068,"open":4432,"high":4433,"low":4434,"close":4435},678.81,682.99,678.74,680.27,{"symbol":3468,"time":1074,"open":4437,"high":4438,"low":4439,"close":4440},680.86,683.67,680.5,683.39,{"symbol":3468,"time":1078,"open":4442,"high":4443,"low":4444,"close":4445},677.63,681.7,676.72,679.68,{"symbol":3468,"time":1084,"open":4447,"high":4448,"low":4449,"close":4450},668.63,676.21,664.48,675.02,{"symbol":3468,"time":1088,"open":4452,"high":4453,"low":4454,"close":4455},662.69,670.06,661.59,668.73,{"symbol":3468,"time":1094,"open":4457,"high":4458,"low":4459,"close":4460},655.05,664.55,650.85,659.03,{"symbol":3468,"time":1098,"open":4462,"high":4463,"low":4464,"close":4465},672.91,675.56,651.89,652.53,{"symbol":3468,"time":1103,"open":4467,"high":4468,"low":4469,"close":4470},660.78,667.34,658.75,662.63,{"symbol":3468,"time":1109,"open":4472,"high":4473,"low":4028,"close":4474},662.1,665.12,660.08,{"symbol":3468,"time":1115,"open":4095,"high":4476,"low":4477,"close":4478},673.71,662.17,665.67,{"symbol":3468,"time":1120,"open":4480,"high":4481,"low":4482,"close":4483},665.38,675.66,663.27,671.93,{"symbol":3468,"time":1123,"open":4439,"high":4437,"low":4485,"close":4486},670.52,672.04,{"symbol":3468,"time":1128,"open":4488,"high":4489,"low":4490,"close":4491},684.79,684.96,680.95,683.38,{"symbol":3468,"time":1133,"open":4493,"high":4494,"low":4495,"close":4496},679.95,683.57,678.73,683,{"symbol":3468,"time":1138,"open":4498,"high":4499,"low":4500,"close":4501},677.24,682.18,675.03,681.44,{"symbol":3468,"time":1143,"open":4503,"high":4504,"low":4505,"close":4506},667.91,671.08,661.21,670.97,{"symbol":3468,"time":1147,"open":4369,"high":4508,"low":4509,"close":4510},677.38,668.72,670.31,{"symbol":3468,"time":1151,"open":4382,"high":4437,"low":4512,"close":4113},674.17,{"symbol":3468,"time":1155,"open":4129,"high":4514,"low":4515,"close":4516},679.96,674.58,675.24,{"symbol":3468,"time":1160,"open":4518,"high":4519,"low":4520,"close":4521},685.67,685.8,679.94,683.34,{"symbol":3468,"time":1164,"open":4523,"high":4524,"low":4525,"close":4526},685.04,685.08,679.24,682.06,{"symbol":3468,"time":1169,"open":4528,"high":4529,"low":4530,"close":4530},683.9,685.94,679.83,{"symbol":3468,"time":1174,"open":4532,"high":4533,"low":4534,"close":4535},688.72,689.7,682.87,687.39,{"symbol":3468,"time":1180,"open":4537,"high":4538,"low":4252,"close":4539},687.05,688.91,687.06,{"symbol":3468,"time":1183,"open":4541,"high":4542,"low":4543,"close":4544},682.73,685.54,682.12,685.24,{"symbol":3468,"time":1188,"open":4546,"high":4547,"low":4548,"close":4549},676.46,678.47,675.65,677.25,{"symbol":3468,"time":1191,"open":4551,"high":4552,"low":4553,"close":4554},668.12,672.71,667.8,671.76,{"symbol":3468,"time":1195,"open":4556,"high":4556,"low":4557,"close":4553},672,663.3,{"symbol":3468,"time":1197,"open":4559,"high":4560,"low":4561,"close":4562},671.44,672.99,669.98,671.29,{"symbol":3468,"time":1202,"open":4564,"high":4565,"low":4566,"close":4567},667.32,672.21,667.27,671.3,{"symbol":3468,"time":1206,"open":4569,"high":4570,"low":4571,"close":4572},659.5,665.76,658.14,664.39,{"symbol":3468,"time":1210,"open":4574,"high":4575,"low":4576,"close":4577},666.82,668.71,657.11,660.64,{"symbol":3468,"time":1215,"open":4574,"high":4579,"low":4031,"close":4580},670.23,665.17,{"symbol":3468,"time":1220,"open":4582,"high":4583,"low":4584,"close":4585},657.17,665.83,653.17,662.23,{"symbol":3468,"time":1224,"open":4587,"high":4588,"low":4589,"close":4590},660.65,665.13,659.77,663.04,{"symbol":3468,"time":1230,"open":4592,"high":4593,"low":4594,"close":4595},672.13,673.95,652.84,653.02,{"symbol":3468,"time":1234,"open":4597,"high":4598,"low":4599,"close":4108},673.53,673.94,669.21,{"symbol":3468,"time":1237,"open":4601,"high":4602,"low":4603,"close":4604},670.25,673.21,669.42,673.11,{"symbol":3468,"time":1240,"open":4606,"high":4560,"low":4607,"close":4608},672.54,667.67,669.12,{"symbol":3468,"time":1244,"open":4610,"high":4611,"low":4612,"close":4613},671.62,672.51,669.46,671.61,{"symbol":3468,"time":1249,"open":4615,"high":4616,"low":4617,"close":4599},669.99,672.68,668.16,{"symbol":3468,"time":1253,"open":4619,"high":4620,"low":4621,"close":4622},670.45,670.57,666.78,669.22,{"symbol":3468,"time":1258,"open":4624,"high":4625,"low":4626,"close":4627},663.17,669.37,663.06,668.45,{"symbol":3468,"time":1261,"open":4629,"high":4630,"low":4631,"close":4632},662.93,666.65,661.61,666.18,{"symbol":3468,"time":1265,"open":4634,"high":4635,"low":4636,"close":4637},664.36,665.28,661.86,663.68,{"symbol":3468,"time":1269,"open":4639,"high":4640,"low":4641,"close":4642},659.51,662.37,657.88,661.82,{"symbol":3468,"time":1274,"open":4644,"high":4645,"low":4646,"close":4647},657.94,659.41,654.41,658.05,{"symbol":3468,"time":1278,"open":4649,"high":4650,"low":4651,"close":4652},664.51,664.61,659.67,661.1,{"symbol":3468,"time":1282,"open":4654,"high":4468,"low":4655,"close":4656},666.72,661.98,663.21,{"symbol":3468,"time":1288,"open":4658,"high":4659,"low":4477,"close":4660},662.2,667.29,666.84,{"symbol":3468,"time":1292,"open":4662,"high":4458,"low":4663,"close":4664},662.33,660.37,663.7,{"symbol":3468,"time":1296,"open":4666,"high":4667,"low":4668,"close":4669},661.89,664.89,660.27,662.26,{"symbol":3468,"time":1300,"open":4671,"high":4672,"low":4673,"close":4674},660.01,661.72,654.3,659.18,{"symbol":3468,"time":1306,"open":4676,"high":4677,"low":4678,"close":4679},661.47,661.78,659.21,660,{"symbol":3468,"time":1308,"open":4681,"high":4682,"low":4683,"close":4684},659.64,661.04,659.34,660.91,{"symbol":3468,"time":1310,"open":4686,"high":4687,"low":4688,"close":4689},657.6,659.11,656.9,657.41,{"symbol":3468,"time":1313,"open":4691,"high":4692,"low":4693,"close":4694},654.18,658.33,653.59,657.63,{"symbol":3468,"time":1317,"open":4696,"high":4697,"low":4698,"close":4699},653.62,654.55,650.63,652.21,{"symbol":3468,"time":1319,"open":4701,"high":4702,"low":4703,"close":4704},648.97,650.86,647.22,650.33,{"symbol":3468,"time":1322,"open":4706,"high":4707,"low":4708,"close":4709},648.62,649.84,647.23,648.83,{"symbol":3468,"time":1325,"open":4711,"high":4699,"low":4712,"close":4713},651.48,643.33,647.24,{"symbol":3468,"time":1329,"open":4715,"high":4716,"low":4717,"close":4718},644.42,649.15,643.51,649.12,{"symbol":3468,"time":1333,"open":4720,"high":4721,"low":4722,"close":4723},642.67,644.21,640.46,643.74,{"symbol":3468,"time":1336,"open":4725,"high":4726,"low":4727,"close":4728},637.5,640.49,634.92,640.27,{"symbol":3468,"time":1339,"open":4730,"high":4731,"low":4732,"close":4733},647.47,647.84,643.14,645.05,{"symbol":3468,"time":1342,"open":4713,"high":4735,"low":4736,"close":4737},649.48,645.34,648.92,{"symbol":3468,"time":1345,"open":4739,"high":4740,"low":4715,"close":4741},644.57,647.37,646.63,[4743,4747,4752,4755,4758,4761,4763,4765,4767,4769,4771,4773,4776,4777,4779,4781,4783,4785,4787,4789,4791,4792,4793,4795,4797,4799,4801,4803,4805,4807,4809,4811,4813,4815,4817,4819,4821,4823,4824,4826,4827,4829,4831,4833,4835,4837,4839,4840,4842,4844,4846,4848,4850,4852,4853,4855],{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4745,"datetime":4746},"BULLISH","RSI","2026-09-04 00:00:00",{"time":90,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4750,"datetime":4751},"False","BEARISH","MA","2026-09-02 00:00:00",{"time":155,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4753,"datetime":4754},"CCI","2026-08-18 00:00:00",{"time":160,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4756,"datetime":4757},"ADX","2026-08-17 00:00:00",{"time":184,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4759,"datetime":4760},"MACD","2026-08-11 00:00:00",{"time":284,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4759,"datetime":4762},"2026-07-16 00:00:00",{"time":304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4756,"datetime":4764},"2026-07-10 00:00:00",{"time":310,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4756,"datetime":4766},"2026-07-09 00:00:00",{"time":315,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4759,"datetime":4768},"2026-07-08 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4750,"datetime":4770},"2026-06-30 00:00:00",{"time":408,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4745,"datetime":4772},"2026-06-10 00:00:00",{"time":414,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4774,"datetime":4775},"BollingerBands","2026-06-09 00:00:00",{"time":414,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4753,"datetime":4775},{"time":435,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4756,"datetime":4778},"2026-06-03 00:00:00",{"time":466,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4759,"datetime":4780},"2026-05-26 00:00:00",{"time":545,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4774,"datetime":4782},"2026-05-04 00:00:00",{"time":549,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4756,"datetime":4784},"2026-05-01 00:00:00",{"time":558,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4753,"datetime":4786},"2026-04-29 00:00:00",{"time":563,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4759,"datetime":4788},"2026-04-28 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4756,"datetime":4790},"2026-04-09 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4774,"datetime":4790},{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4753,"datetime":4790},{"time":641,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4759,"datetime":4794},"2026-04-08 00:00:00",{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4745,"datetime":4796},"2026-03-25 00:00:00",{"time":708,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4750,"datetime":4798},"2026-03-18 00:00:00",{"time":748,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4774,"datetime":4800},"2026-03-06 00:00:00",{"time":766,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4753,"datetime":4802},"2026-03-03 00:00:00",{"time":789,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4756,"datetime":4804},"2026-02-25 00:00:00",{"time":813,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4759,"datetime":4806},"2026-02-19 00:00:00",{"time":873,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4759,"datetime":4808},"2026-02-03 00:00:00",{"time":898,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4759,"datetime":4810},"2026-01-27 00:00:00",{"time":952,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4774,"datetime":4812},"2026-01-08 00:00:00",{"time":961,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4759,"datetime":4814},"2026-01-06 00:00:00",{"time":978,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4759,"datetime":4816},"2025-12-30 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4759,"datetime":4818},"2025-12-23 00:00:00",{"time":1002,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4756,"datetime":4820},"2025-12-22 00:00:00",{"time":1015,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4756,"datetime":4822},"2025-12-17 00:00:00",{"time":1015,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4759,"datetime":4822},{"time":1028,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4745,"datetime":4825},"2025-12-12 00:00:00",{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4750,"datetime":4825},{"time":1084,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4753,"datetime":4828},"2025-11-25 00:00:00",{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4759,"datetime":4830},"2025-11-21 00:00:00",{"time":1123,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4759,"datetime":4832},"2025-11-13 00:00:00",{"time":1128,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4759,"datetime":4834},"2025-11-12 00:00:00",{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4756,"datetime":4836},"2025-11-05 00:00:00",{"time":1164,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4756,"datetime":4838},"2025-10-31 00:00:00",{"time":1164,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4759,"datetime":4838},{"time":1169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4756,"datetime":4841},"2025-10-30 00:00:00",{"time":1188,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4750,"datetime":4843},"2025-10-24 00:00:00",{"time":1191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4759,"datetime":4845},"2025-10-23 00:00:00",{"time":1220,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4745,"datetime":4847},"2025-10-14 00:00:00",{"time":1230,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4753,"datetime":4849},"2025-10-10 00:00:00",{"time":1237,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4756,"datetime":4851},"2025-10-08 00:00:00",{"time":1237,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4759,"datetime":4851},{"time":1240,"symbol":5,"current_signal":4748,"signal_change":23,"signal_type":4749,"trading_system":4745,"datetime":4854},"2025-10-07 00:00:00",{"time":1258,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4744,"trading_system":4750,"datetime":4856},"2025-10-01 00:00:00",[4858,4864,4870,4875,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4981,4986,4991,4996,5001,5006,5011,5016,5021,5026,5031,5036,5041,5046,5051,5056,5061,5066,5071,5076,5081,5086,5091,5096,5101,5106,5111,5116,5121,5126,5131,5136,5141,5146,5151,5156,5161,5166,5172,5177,5183,5189,5194,5200,5205,5210,5216,5222,5228,5234,5239,5244,5250,5256,5262,5268,5274,5279,5285,5291,5297,5303,5309,5315,5320,5325,5331,5335,5341,5347,5353,5358,5363,5369,5375,5381],{"symbol":5,"form":4859,"filingdate":825,"primarydocument":4860,"accessionnumber":4861,"filing_url":4862,"sec_url":4863},"10-K","iri-20251231.htm","0001628280-26-008617","https://www.sec.gov/Archives/edgar/data/1699150/000162828026008617/iri-20251231.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828026008617/0001628280-26-008617-index.htm",{"symbol":5,"form":4865,"filingdate":836,"primarydocument":4866,"accessionnumber":4867,"filing_url":4868,"sec_url":4869},"8-K","iri-20260212.htm","0001628280-26-007710","https://www.sec.gov/Archives/edgar/data/1699150/000162828026007710/iri-20260212.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828026007710/0001628280-26-007710-index.htm",{"symbol":5,"form":4865,"filingdate":1015,"primarydocument":4871,"accessionnumber":4872,"filing_url":4873,"sec_url":4874},"iri-20251217.htm","0001628280-25-057497","https://www.sec.gov/Archives/edgar/data/1699150/000162828025057497/iri-20251217.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025057497/0001628280-25-057497-index.htm",{"symbol":5,"form":4876,"filingdate":1164,"primarydocument":4877,"accessionnumber":4878,"filing_url":4879,"sec_url":4880},"10-Q","iri-20250930.htm","0001628280-25-047838","https://www.sec.gov/Archives/edgar/data/1699150/000162828025047838/iri-20250930.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025047838/0001628280-25-047838-index.htm",{"symbol":5,"form":4865,"filingdate":1169,"primarydocument":4882,"accessionnumber":4883,"filing_url":4884,"sec_url":4885},"iri-20251030.htm","0001628280-25-047573","https://www.sec.gov/Archives/edgar/data/1699150/000162828025047573/iri-20251030.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025047573/0001628280-25-047573-index.htm",{"symbol":5,"form":4876,"filingdate":1412,"primarydocument":4887,"accessionnumber":4888,"filing_url":4889,"sec_url":4890},"iri-20250630.htm","0001628280-25-037049","https://www.sec.gov/Archives/edgar/data/1699150/000162828025037049/iri-20250630.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025037049/0001628280-25-037049-index.htm",{"symbol":5,"form":4865,"filingdate":1412,"primarydocument":4892,"accessionnumber":4893,"filing_url":4894,"sec_url":4895},"iri-20250731.htm","0001628280-25-037035","https://www.sec.gov/Archives/edgar/data/1699150/000162828025037035/iri-20250731.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025037035/0001628280-25-037035-index.htm",{"symbol":5,"form":4865,"filingdate":1417,"primarydocument":4897,"accessionnumber":4898,"filing_url":4899,"sec_url":4900},"tt-20250730.htm","0001466258-25-000149","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000149/tt-20250730.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000149/0001466258-25-000149-index.htm",{"symbol":5,"form":4876,"filingdate":1417,"primarydocument":4902,"accessionnumber":4903,"filing_url":4904,"sec_url":4905},"tt-20250630.htm","0001628280-25-036632","https://www.sec.gov/Archives/edgar/data/1699150/000162828025036632/tt-20250630.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025036632/0001628280-25-036632-index.htm",{"symbol":5,"form":4865,"filingdate":1465,"primarydocument":4907,"accessionnumber":4908,"filing_url":4909,"sec_url":4910},"ef20051944_8k.htm","0001140361-25-025837","https://www.sec.gov/Archives/edgar/data/1699150/000114036125025837/ef20051944_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036125025837/0001140361-25-025837-index.htm",{"symbol":5,"form":4865,"filingdate":1544,"primarydocument":4912,"accessionnumber":4913,"filing_url":4914,"sec_url":4915},"ef20050699_8k.htm","0001140361-25-022750","https://www.sec.gov/Archives/edgar/data/1699150/000114036125022750/ef20050699_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036125022750/0001140361-25-022750-index.htm",{"symbol":5,"form":4865,"filingdate":1549,"primarydocument":4917,"accessionnumber":4918,"filing_url":4919,"sec_url":4920},"ef20050648_8k.htm","0001140361-25-022666","https://www.sec.gov/Archives/edgar/data/1699150/000114036125022666/ef20050648_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036125022666/0001140361-25-022666-index.htm",{"symbol":5,"form":4865,"filingdate":1569,"primarydocument":4922,"accessionnumber":4923,"filing_url":4924,"sec_url":4925},"tt-20250605.htm","0001628280-25-029807","https://www.sec.gov/Archives/edgar/data/1699150/000162828025029807/tt-20250605.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025029807/0001628280-25-029807-index.htm",{"symbol":5,"form":4865,"filingdate":1591,"primarydocument":4927,"accessionnumber":4928,"filing_url":4929,"sec_url":4930},"tt-20250528.htm","0001628280-25-028152","https://www.sec.gov/Archives/edgar/data/1699150/000162828025028152/tt-20250528.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025028152/0001628280-25-028152-index.htm",{"symbol":5,"form":4865,"filingdate":1591,"primarydocument":4932,"accessionnumber":4933,"filing_url":4934,"sec_url":4935},"tt-20250527.htm","0001628280-25-028153","https://www.sec.gov/Archives/edgar/data/1699150/000162828025028153/tt-20250527.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025028153/0001628280-25-028153-index.htm",{"symbol":5,"form":4876,"filingdate":1656,"primarydocument":4937,"accessionnumber":4938,"filing_url":4939,"sec_url":4940},"iri-20250331.htm","0001628280-25-021883","https://www.sec.gov/Archives/edgar/data/1699150/000162828025021883/iri-20250331.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025021883/0001628280-25-021883-index.htm",{"symbol":5,"form":4865,"filingdate":1660,"primarydocument":4942,"accessionnumber":4943,"filing_url":4944,"sec_url":4945},"iri-20250501.htm","0001628280-25-021577","https://www.sec.gov/Archives/edgar/data/1699150/000162828025021577/iri-20250501.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025021577/0001628280-25-021577-index.htm",{"symbol":5,"form":4865,"filingdate":1664,"primarydocument":4947,"accessionnumber":4948,"filing_url":4949,"sec_url":4950},"tt-20250430.htm","0001466258-25-000121","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000121/tt-20250430.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000121/0001466258-25-000121-index.htm",{"symbol":5,"form":4876,"filingdate":1664,"primarydocument":4952,"accessionnumber":4953,"filing_url":4954,"sec_url":4955},"tt-20250331.htm","0001466258-25-000122","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000122/tt-20250331.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000122/0001466258-25-000122-index.htm",{"symbol":5,"form":4865,"filingdate":1754,"primarydocument":4957,"accessionnumber":4958,"filing_url":4959,"sec_url":4960},"ef20046812_8k.htm","0001140361-25-011979","https://www.sec.gov/Archives/edgar/data/1699150/000114036125011979/ef20046812_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036125011979/0001140361-25-011979-index.htm",{"symbol":5,"form":4865,"filingdate":1768,"primarydocument":4962,"accessionnumber":4963,"filing_url":4964,"sec_url":4965},"iri-20250327.htm","0001628280-25-015320","https://www.sec.gov/Archives/edgar/data/1699150/000162828025015320/iri-20250327.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025015320/0001628280-25-015320-index.htm",{"symbol":5,"form":4859,"filingdate":1863,"primarydocument":4967,"accessionnumber":4968,"filing_url":4969,"sec_url":4970},"iri-20241231.htm","0001628280-25-006391","https://www.sec.gov/Archives/edgar/data/1699150/000162828025006391/iri-20241231.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025006391/0001628280-25-006391-index.htm",{"symbol":5,"form":4865,"filingdate":1878,"primarydocument":4972,"accessionnumber":4973,"filing_url":4974,"sec_url":4975},"iri-20250213.htm","0001628280-25-005443","https://www.sec.gov/Archives/edgar/data/1699150/000162828025005443/iri-20250213.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025005443/0001628280-25-005443-index.htm",{"symbol":5,"form":4865,"filingdate":1902,"primarydocument":4977,"accessionnumber":4978,"filing_url":4979,"sec_url":4980},"tt-20250205.htm","0001466258-25-000023","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000023/tt-20250205.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000023/0001466258-25-000023-index.htm",{"symbol":5,"form":4859,"filingdate":1902,"primarydocument":4982,"accessionnumber":4983,"filing_url":4984,"sec_url":4985},"tt-20241231.htm","0001466258-25-000039","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000039/tt-20241231.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000039/0001466258-25-000039-index.htm",{"symbol":5,"form":4865,"filingdate":1930,"primarydocument":4987,"accessionnumber":4988,"filing_url":4989,"sec_url":4990},"tt-20250130.htm","0001466258-25-000005","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000005/tt-20250130.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625825000005/0001466258-25-000005-index.htm",{"symbol":5,"form":4865,"filingdate":2161,"primarydocument":4992,"accessionnumber":4993,"filing_url":4994,"sec_url":4995},"tt-20241120.htm","0001466258-24-000248","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000248/tt-20241120.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000248/0001466258-24-000248-index.htm",{"symbol":5,"form":4876,"filingdate":2237,"primarydocument":4997,"accessionnumber":4998,"filing_url":4999,"sec_url":5000},"iri-20240930.htm","0001628280-24-044749","https://www.sec.gov/Archives/edgar/data/1699150/000162828024044749/iri-20240930.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828024044749/0001628280-24-044749-index.htm",{"symbol":5,"form":4865,"filingdate":2240,"primarydocument":5002,"accessionnumber":5003,"filing_url":5004,"sec_url":5005},"iri-20241031.htm","0001628280-24-044575","https://www.sec.gov/Archives/edgar/data/1699150/000162828024044575/iri-20241031.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828024044575/0001628280-24-044575-index.htm",{"symbol":5,"form":4865,"filingdate":2245,"primarydocument":5007,"accessionnumber":5008,"filing_url":5009,"sec_url":5010},"tt-20241030.htm","0001466258-24-000242","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000242/tt-20241030.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000242/0001466258-24-000242-index.htm",{"symbol":5,"form":4876,"filingdate":2245,"primarydocument":5012,"accessionnumber":5013,"filing_url":5014,"sec_url":5015},"tt-20240930.htm","0001466258-24-000243","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000243/tt-20240930.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000243/0001466258-24-000243-index.htm",{"symbol":5,"form":4865,"filingdate":2472,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"ef20034732_8k.htm","0001140361-24-038417","https://www.sec.gov/Archives/edgar/data/1699150/000114036124038417/ef20034732_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036124038417/0001140361-24-038417-index.htm",{"symbol":5,"form":4865,"filingdate":2495,"primarydocument":5022,"accessionnumber":5023,"filing_url":5024,"sec_url":5025},"ef20034244_8k.htm","0001140361-24-037613","https://www.sec.gov/Archives/edgar/data/1699150/000114036124037613/ef20034244_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036124037613/0001140361-24-037613-index.htm",{"symbol":5,"form":4876,"filingdate":2543,"primarydocument":5027,"accessionnumber":5028,"filing_url":5029,"sec_url":5030},"iri-20240630.htm","0001628280-24-034400","https://www.sec.gov/Archives/edgar/data/1699150/000162828024034400/iri-20240630.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828024034400/0001628280-24-034400-index.htm",{"symbol":5,"form":4865,"filingdate":2552,"primarydocument":5032,"accessionnumber":5033,"filing_url":5034,"sec_url":5035},"iri-20240731.htm","0001628280-24-033773","https://www.sec.gov/Archives/edgar/data/1699150/000162828024033773/iri-20240731.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828024033773/0001628280-24-033773-index.htm",{"symbol":5,"form":4865,"filingdate":2552,"primarydocument":5037,"accessionnumber":5038,"filing_url":5039,"sec_url":5040},"tt-20240731.htm","0001466258-24-000232","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000232/tt-20240731.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000232/0001466258-24-000232-index.htm",{"symbol":5,"form":4876,"filingdate":2552,"primarydocument":5042,"accessionnumber":5043,"filing_url":5044,"sec_url":5045},"tt-20240630.htm","0001466258-24-000233","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000233/tt-20240630.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000233/0001466258-24-000233-index.htm",{"symbol":5,"form":4865,"filingdate":2693,"primarydocument":5047,"accessionnumber":5048,"filing_url":5049,"sec_url":5050},"ef20031216_8k.htm","0001140361-24-030342","https://www.sec.gov/Archives/edgar/data/1699150/000114036124030342/ef20031216_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036124030342/0001140361-24-030342-index.htm",{"symbol":5,"form":4865,"filingdate":2698,"primarydocument":5052,"accessionnumber":5053,"filing_url":5054,"sec_url":5055},"d826179d8k.htm","0001193125-24-160700","https://www.sec.gov/Archives/edgar/data/1699150/000119312524160700/d826179d8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000119312524160700/0001193125-24-160700-index.htm",{"symbol":5,"form":4865,"filingdate":2711,"primarydocument":5057,"accessionnumber":5058,"filing_url":5059,"sec_url":5060},"ef20030953_8k.htm","0001140361-24-029599","https://www.sec.gov/Archives/edgar/data/1699150/000114036124029599/ef20030953_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036124029599/0001140361-24-029599-index.htm",{"symbol":5,"form":4865,"filingdate":2714,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"tt-20240606.htm","0001466258-24-000191","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000191/tt-20240606.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000191/0001466258-24-000191-index.htm",{"symbol":5,"form":4865,"filingdate":2727,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"ef20030581_8k.htm","0001140361-24-028835","https://www.sec.gov/Archives/edgar/data/1699150/000114036124028835/ef20030581_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036124028835/0001140361-24-028835-index.htm",{"symbol":5,"form":4865,"filingdate":2796,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"ny20028300x4_8k.htm","0001140361-24-025480","https://www.sec.gov/Archives/edgar/data/1699150/000114036124025480/ny20028300x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036124025480/0001140361-24-025480-index.htm",{"symbol":5,"form":4876,"filingdate":2814,"primarydocument":5077,"accessionnumber":5078,"filing_url":5079,"sec_url":5080},"iri-20240331.htm","0001628280-24-020267","https://www.sec.gov/Archives/edgar/data/1699150/000162828024020267/iri-20240331.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828024020267/0001628280-24-020267-index.htm",{"symbol":5,"form":4865,"filingdate":2817,"primarydocument":5082,"accessionnumber":5083,"filing_url":5084,"sec_url":5085},"iri-20240502.htm","0001628280-24-020034","https://www.sec.gov/Archives/edgar/data/1699150/000162828024020034/iri-20240502.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828024020034/0001628280-24-020034-index.htm",{"symbol":5,"form":4876,"filingdate":2824,"primarydocument":5087,"accessionnumber":5088,"filing_url":5089,"sec_url":5090},"tt-20240331.htm","0001466258-24-000159","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000159/tt-20240331.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000159/0001466258-24-000159-index.htm",{"symbol":5,"form":4865,"filingdate":2824,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"tt-20240430.htm","0001466258-24-000158","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000158/tt-20240430.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000158/0001466258-24-000158-index.htm",{"symbol":5,"form":4865,"filingdate":2924,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"iri-20240325.htm","0001628280-24-012806","https://www.sec.gov/Archives/edgar/data/1699150/000162828024012806/iri-20240325.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828024012806/0001628280-24-012806-index.htm",{"symbol":5,"form":4859,"filingdate":2992,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"iri-20231231.htm","0001628280-24-006642","https://www.sec.gov/Archives/edgar/data/1699150/000162828024006642/iri-20231231.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828024006642/0001628280-24-006642-index.htm",{"symbol":5,"form":4865,"filingdate":3008,"primarydocument":5107,"accessionnumber":5108,"filing_url":5109,"sec_url":5110},"iri-20240215.htm","0001628280-24-005078","https://www.sec.gov/Archives/edgar/data/1699150/000162828024005078/iri-20240215.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828024005078/0001628280-24-005078-index.htm",{"symbol":5,"form":4865,"filingdate":3029,"primarydocument":5112,"accessionnumber":5113,"filing_url":5114,"sec_url":5115},"tt-20230206.htm","0001466258-24-000057","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000057/tt-20230206.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000057/0001466258-24-000057-index.htm",{"symbol":5,"form":4859,"filingdate":3029,"primarydocument":5117,"accessionnumber":5118,"filing_url":5119,"sec_url":5120},"tt-20231231.htm","0001466258-24-000047","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000047/tt-20231231.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000047/0001466258-24-000047-index.htm",{"symbol":5,"form":4865,"filingdate":3041,"primarydocument":5122,"accessionnumber":5123,"filing_url":5124,"sec_url":5125},"tt-20240201.htm","0001466258-24-000011","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000011/tt-20240201.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000011/0001466258-24-000011-index.htm",{"symbol":5,"form":4865,"filingdate":3087,"primarydocument":5127,"accessionnumber":5128,"filing_url":5129,"sec_url":5130},"tt-20240110.htm","0001466258-24-000007","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000007/tt-20240110.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000007/0001466258-24-000007-index.htm",{"symbol":5,"form":4876,"filingdate":3291,"primarydocument":5132,"accessionnumber":5133,"filing_url":5134,"sec_url":5135},"iri-20230930.htm","0001628280-23-036698","https://www.sec.gov/Archives/edgar/data/1699150/000162828023036698/iri-20230930.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828023036698/0001628280-23-036698-index.htm",{"symbol":5,"form":4865,"filingdate":3303,"primarydocument":5137,"accessionnumber":5138,"filing_url":5139,"sec_url":5140},"tt-20231101.htm","0001466258-23-000207","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000207/tt-20231101.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000207/0001466258-23-000207-index.htm",{"symbol":5,"form":4865,"filingdate":3303,"primarydocument":5142,"accessionnumber":5143,"filing_url":5144,"sec_url":5145},"iri-20231101.htm","0001628280-23-036005","https://www.sec.gov/Archives/edgar/data/1699150/000162828023036005/iri-20231101.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828023036005/0001628280-23-036005-index.htm",{"symbol":5,"form":4876,"filingdate":3303,"primarydocument":5147,"accessionnumber":5148,"filing_url":5149,"sec_url":5150},"tt-20230930.htm","0001466258-23-000209","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000209/tt-20230930.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000209/0001466258-23-000209-index.htm",{"symbol":5,"form":4865,"filingdate":3417,"primarydocument":5152,"accessionnumber":5153,"filing_url":5154,"sec_url":5155},"tt-20231003.htm","0001466258-23-000201","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000201/tt-20231003.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000201/0001466258-23-000201-index.htm",{"symbol":5,"form":4865,"filingdate":3427,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"tt-20231002.htm","0001466258-23-000199","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000199/tt-20231002.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000199/0001466258-23-000199-index.htm",{"symbol":5,"form":4865,"filingdate":3437,"primarydocument":5162,"accessionnumber":5163,"filing_url":5164,"sec_url":5165},"ef20011494_8k.htm","0001140361-23-045743","https://www.sec.gov/Archives/edgar/data/1699150/000114036123045743/ef20011494_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036123045743/0001140361-23-045743-index.htm",{"symbol":5,"form":4865,"filingdate":5167,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"2023-09-07","brhc20058574_8k.htm","0001140361-23-042992","https://www.sec.gov/Archives/edgar/data/1699150/000114036123042992/brhc20058574_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036123042992/0001140361-23-042992-index.htm",{"symbol":5,"form":4865,"filingdate":5167,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"brhc20058567_8k.htm","0001140361-23-043063","https://www.sec.gov/Archives/edgar/data/1699150/000114036123043063/brhc20058567_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036123043063/0001140361-23-043063-index.htm",{"symbol":5,"form":4865,"filingdate":5178,"primarydocument":5179,"accessionnumber":5180,"filing_url":5181,"sec_url":5182},"2023-08-14","ny20009836x5_8k.htm","0001140361-23-039681","https://www.sec.gov/Archives/edgar/data/1699150/000114036123039681/ny20009836x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036123039681/0001140361-23-039681-index.htm",{"symbol":5,"form":4865,"filingdate":5184,"primarydocument":5185,"accessionnumber":5186,"filing_url":5187,"sec_url":5188},"2023-08-04","brhc20056979_8k.htm","0001140361-23-037954","https://www.sec.gov/Archives/edgar/data/1699150/000114036123037954/brhc20056979_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036123037954/0001140361-23-037954-index.htm",{"symbol":5,"form":4876,"filingdate":5184,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"iri-20230630.htm","0001628280-23-027540","https://www.sec.gov/Archives/edgar/data/1699150/000162828023027540/iri-20230630.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828023027540/0001628280-23-027540-index.htm",{"symbol":5,"form":4865,"filingdate":5195,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"2023-08-02","iri-20230802.htm","0001628280-23-026779","https://www.sec.gov/Archives/edgar/data/1699150/000162828023026779/iri-20230802.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828023026779/0001628280-23-026779-index.htm",{"symbol":5,"form":4876,"filingdate":5195,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"tt-20230630.htm","0001466258-23-000186","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000186/tt-20230630.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000186/0001466258-23-000186-index.htm",{"symbol":5,"form":4865,"filingdate":5195,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"tt-20230802.htm","0001466258-23-000184","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000184/tt-20230802.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000184/0001466258-23-000184-index.htm",{"symbol":5,"form":4865,"filingdate":5211,"primarydocument":5212,"accessionnumber":5213,"filing_url":5214,"sec_url":5215},"2023-06-22","brhc20054707_8k.htm","0001140361-23-030937","https://www.sec.gov/Archives/edgar/data/1699150/000114036123030937/brhc20054707_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036123030937/0001140361-23-030937-index.htm",{"symbol":5,"form":4865,"filingdate":5217,"primarydocument":5218,"accessionnumber":5219,"filing_url":5220,"sec_url":5221},"2023-06-02","tt-20230601.htm","0001466258-23-000128","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000128/tt-20230601.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000128/0001466258-23-000128-index.htm",{"symbol":5,"form":4876,"filingdate":5223,"primarydocument":5224,"accessionnumber":5225,"filing_url":5226,"sec_url":5227},"2023-05-05","iri-20230331.htm","0001628280-23-016124","https://www.sec.gov/Archives/edgar/data/1699150/000162828023016124/iri-20230331.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828023016124/0001628280-23-016124-index.htm",{"symbol":5,"form":4865,"filingdate":5229,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"2023-05-03","tt-20230503.htm","0001466258-23-000115","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000115/tt-20230503.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000115/0001466258-23-000115-index.htm",{"symbol":5,"form":4865,"filingdate":5229,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"iri-20230503.htm","0001628280-23-015274","https://www.sec.gov/Archives/edgar/data/1699150/000162828023015274/iri-20230503.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828023015274/0001628280-23-015274-index.htm",{"symbol":5,"form":4876,"filingdate":5229,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"tt-20230331.htm","0001466258-23-000117","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000117/tt-20230331.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000117/0001466258-23-000117-index.htm",{"symbol":5,"form":4865,"filingdate":5245,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"2023-04-26","brhc20052006_8k.htm","0001140361-23-020593","https://www.sec.gov/Archives/edgar/data/1699150/000114036123020593/brhc20052006_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036123020593/0001140361-23-020593-index.htm",{"symbol":5,"form":4865,"filingdate":5251,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"2023-04-12","brhc20051331_8k.htm","0001140361-23-017862","https://www.sec.gov/Archives/edgar/data/1699150/000114036123017862/brhc20051331_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036123017862/0001140361-23-017862-index.htm",{"symbol":5,"form":4865,"filingdate":5257,"primarydocument":5258,"accessionnumber":5259,"filing_url":5260,"sec_url":5261},"2023-04-06","d495776d8k.htm","0001193125-23-093072","https://www.sec.gov/Archives/edgar/data/1699150/000119312523093072/d495776d8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000119312523093072/0001193125-23-093072-index.htm",{"symbol":5,"form":4865,"filingdate":5263,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"2023-03-03","d469671d8k.htm","0001193125-23-060037","https://www.sec.gov/Archives/edgar/data/1699150/000119312523060037/d469671d8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000119312523060037/0001193125-23-060037-index.htm",{"symbol":5,"form":4865,"filingdate":5269,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"2023-02-21","iri-20230221.htm","0001628280-23-004122","https://www.sec.gov/Archives/edgar/data/1699150/000162828023004122/iri-20230221.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828023004122/0001628280-23-004122-index.htm",{"symbol":5,"form":4859,"filingdate":5269,"primarydocument":5275,"accessionnumber":5276,"filing_url":5277,"sec_url":5278},"gdi-20221231.htm","0001628280-23-004287","https://www.sec.gov/Archives/edgar/data/1699150/000162828023004287/gdi-20221231.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828023004287/0001628280-23-004287-index.htm",{"symbol":5,"form":4865,"filingdate":5280,"primarydocument":5281,"accessionnumber":5282,"filing_url":5283,"sec_url":5284},"2023-02-15","brhc10048284_8k.htm","0001140361-23-007074","https://www.sec.gov/Archives/edgar/data/1699150/000114036123007074/brhc10048284_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036123007074/0001140361-23-007074-index.htm",{"symbol":5,"form":4859,"filingdate":5286,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"2023-02-10","tt-20221231.htm","0001466258-23-000058","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000058/tt-20221231.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000058/0001466258-23-000058-index.htm",{"symbol":5,"form":4865,"filingdate":5292,"primarydocument":5293,"accessionnumber":5294,"filing_url":5295,"sec_url":5296},"2023-02-02","tt-20230202.htm","0001466258-23-000005","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000005/tt-20230202.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625823000005/0001466258-23-000005-index.htm",{"symbol":5,"form":4865,"filingdate":5298,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"2022-12-01","brhc10044942_form8k.htm","0001140361-22-043874","https://www.sec.gov/Archives/edgar/data/1699150/000114036122043874/brhc10044942_form8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036122043874/0001140361-22-043874-index.htm",{"symbol":5,"form":4876,"filingdate":5304,"primarydocument":5305,"accessionnumber":5306,"filing_url":5307,"sec_url":5308},"2022-11-04","iri-20220930.htm","0001628280-22-028451","https://www.sec.gov/Archives/edgar/data/1699150/000162828022028451/iri-20220930.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828022028451/0001628280-22-028451-index.htm",{"symbol":5,"form":4876,"filingdate":5310,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"2022-11-02","tt-20220930.htm","0001466258-22-000186","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000186/tt-20220930.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000186/0001466258-22-000186-index.htm",{"symbol":5,"form":4865,"filingdate":5310,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"tt-20221102.htm","0001466258-22-000184","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000184/tt-20221102.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000184/0001466258-22-000184-index.htm",{"symbol":5,"form":4865,"filingdate":5310,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"iri-20221102.htm","0001628280-22-027845","https://www.sec.gov/Archives/edgar/data/1699150/000162828022027845/iri-20221102.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828022027845/0001628280-22-027845-index.htm",{"symbol":5,"form":4865,"filingdate":5326,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"2022-10-14","tt4118901-8k.htm","0001206774-22-002524","https://www.sec.gov/Archives/edgar/data/1699150/000120677422002524/tt4118901-8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000120677422002524/0001206774-22-002524-index.htm",{"symbol":5,"form":4865,"filingdate":5326,"primarydocument":5327,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"0001206774-22-002528","https://www.sec.gov/Archives/edgar/data/1699150/000120677422002528/tt4118901-8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000120677422002528/0001206774-22-002528-index.htm",{"symbol":5,"form":4865,"filingdate":5336,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"2022-09-02","brhc10041596_8k.htm","0001140361-22-032233","https://www.sec.gov/Archives/edgar/data/1699150/000114036122032233/brhc10041596_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036122032233/0001140361-22-032233-index.htm",{"symbol":5,"form":4876,"filingdate":5342,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"2022-08-05","iri-20220630.htm","0001628280-22-021363","https://www.sec.gov/Archives/edgar/data/1699150/000162828022021363/iri-20220630.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828022021363/0001628280-22-021363-index.htm",{"symbol":5,"form":4865,"filingdate":5348,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"2022-08-03","tt-20220803.htm","0001466258-22-000169","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000169/tt-20220803.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000169/0001466258-22-000169-index.htm",{"symbol":5,"form":4876,"filingdate":5348,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"tt-20220630.htm","0001466258-22-000172","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000172/tt-20220630.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000172/0001466258-22-000172-index.htm",{"symbol":5,"form":4865,"filingdate":5348,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"iri-20220803.htm","0001628280-22-020641","https://www.sec.gov/Archives/edgar/data/1699150/000162828022020641/iri-20220803.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828022020641/0001628280-22-020641-index.htm",{"symbol":5,"form":4865,"filingdate":5364,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"2022-08-02","brhc10040241_8k.htm","0001140361-22-027752","https://www.sec.gov/Archives/edgar/data/1699150/000114036122027752/brhc10040241_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036122027752/0001140361-22-027752-index.htm",{"symbol":5,"form":4865,"filingdate":5370,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"2022-07-20","tt-20220715.htm","0001466258-22-000164","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000164/tt-20220715.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000164/0001466258-22-000164-index.htm",{"symbol":5,"form":4865,"filingdate":5376,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"2022-06-22","brhc10039019_8k.htm","0001140361-22-023844","https://www.sec.gov/Archives/edgar/data/1699150/000114036122023844/brhc10039019_8k.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036122023844/0001140361-22-023844-index.htm",{"symbol":5,"form":4865,"filingdate":5382,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"2022-06-03","tt-20220602.htm","0001466258-22-000119","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000119/tt-20220602.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625822000119/0001466258-22-000119-index.htm",[5388,5408,5427,5440,5450,5464,5475,5487,5500,5508,5517,5533,5541,5551,5559,5570,5581,5592,5603],{"symbol":5,"accessionnumber":5389,"filingdate":231,"sec_url":5390,"tags":5391,"headline":5396,"summary":5397,"sector":5398,"industry":5399,"date_processed":5400,"impact_score":5401,"exhibits":5402,"isLocked":5407},"0001628280-26-051068","https://www.sec.gov/Archives/edgar/data/1699150/000162828026051068/0001628280-26-051068-index.htm",{"events":5392},[5393,5394,5395],"Earnings Beat","General Statement","Raised Guidance","Ingersoll Rand Reports Strong Q2 2026 Financial Results and Updates Guidance","Ingersoll Rand Inc. reported strong financial results for the second quarter of 2026, with reported revenues of $2,049 million, up 9% year-over-year, and net income attributable to Ingersoll Rand Inc. of $257 million, or $0.66 per share. The company also updated its full-year 2026 guidance, expecting revenue growth of 4.5% to 6.5%, Adjusted EBITDA of $2,130 million to $2,190 million, and Adjusted EPS of $3.45 to $3.57. The company's segments showed solid performance, with the Precision and Science Technologies segment experiencing strong demand and organic order growth of 11%. Ingersoll Rand remains in a strong financial position with ample liquidity of $3.8 billion.","Technology","General Industrial Machinery & Equipment","2026-07-30 20:17:42","HIGH",[5403],{"exhibit_number":5404,"htm_reference":5405,"full_url":5406},"EX-99.1","ir2026q2ex991.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828026051068/ir2026q2ex991.htm",false,{"symbol":5,"accessionnumber":5409,"filingdate":389,"sec_url":5410,"tags":5411,"headline":5418,"summary":5419,"sector":5398,"industry":5399,"date_processed":5420,"impact_score":5421,"exhibits":5422,"isLocked":5407},"0001140361-26-025458","https://www.sec.gov/Archives/edgar/data/1699150/000114036126025458/0001140361-26-025458-index.htm",{"events":5412},[5413,5414,5415,5416,5417],"Executive Compensation Detail","Board Member Appointed","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Ingersoll Rand Inc. Stockholders Approve 2026 Omnibus Incentive Plan","On June 11, 2026, Ingersoll Rand Inc.'s stockholders approved the 2026 Omnibus Incentive Plan, which is designed to align executive compensation with company performance. The plan was adopted by the Board of Directors and subject to stockholder approval. Additionally, the stockholders elected new directors and ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for fiscal 2026. The approval of the compensation of named executive officers was also approved on an advisory basis.","2026-06-16 20:46:41","MEDIUM",[5423],{"exhibit_number":5424,"htm_reference":5425,"full_url":5426},"EX-10.1","ef20076198_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036126025458/ef20076198_ex10-1.htm",{"symbol":5,"accessionnumber":5428,"filingdate":563,"sec_url":5429,"tags":5430,"headline":5433,"summary":5434,"sector":5398,"industry":5399,"date_processed":5435,"impact_score":5421,"exhibits":5436,"isLocked":5407},"0001628280-26-027949","https://www.sec.gov/Archives/edgar/data/1699150/000162828026027949/0001628280-26-027949-index.htm",{"events":5431},[5393,5394,5432],"Acquired Business Financial Statements","Ingersoll Rand Reports Solid First Quarter 2026 Financial Results","Ingersoll Rand Inc. reported its first quarter 2026 financial results, showing reported revenues of $1,847 million (up 8%), net income of $192 million ($0.49 per share), and adjusted net income of $305 million ($0.77 per share, up 7%). The company maintained its full-year 2026 guidance, expecting revenue growth of 2.5% to 4.5%, adjusted EBITDA of $2,130M - $2,190M, and adjusted EPS of $3.45 to $3.57. The company also announced the acquisition of Fox s.r.l. and returned approximately $97 million to shareholders through share repurchases and dividends.","2026-04-28 20:20:41",[5437],{"exhibit_number":5404,"htm_reference":5438,"full_url":5439},"ir2026q1ex991.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828026027949/ir2026q1ex991.htm",{"symbol":5,"accessionnumber":4867,"filingdate":836,"sec_url":4869,"tags":5441,"headline":5443,"summary":5444,"sector":5398,"industry":5399,"date_processed":5445,"impact_score":5401,"exhibits":5446,"isLocked":5407},{"events":5442},[5393,5394,5395],"Ingersoll Rand Reports Strong Q4 and Full-Year 2025 Financial Results","Ingersoll Rand Inc. reported robust financial results for the fourth quarter and full-year 2025, with revenues of $2,091 million and $7,651 million respectively. The company delivered net income attributable to Ingersoll Rand Inc. of $266 million for Q4 and $581 million for the full year, with adjusted net income of $382 million and $1,341 million respectively. Ingersoll Rand also announced its guidance for 2026, expecting revenue growth of 2.5% to 4.5% and adjusted EBITDA of $2,130 to $2,190 million.","2026-02-12 21:30:58",[5447],{"exhibit_number":5404,"htm_reference":5448,"full_url":5449},"ir2025q4ex991.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828026007710/ir2025q4ex991.htm",{"symbol":5,"accessionnumber":4872,"filingdate":1015,"sec_url":4874,"tags":5451,"headline":5457,"summary":5458,"sector":5398,"industry":5399,"date_processed":5459,"impact_score":5421,"exhibits":5460,"isLocked":5407},{"5.02":5452,"7.01":5453,"9.01":5455},[5414],[5454],"Regulation FD Disclosure",[5456],"Exhibits Furnished","Ingersoll Rand Appoints Jerome Guillen to Board of Directors","Ingersoll Rand Inc. announced on December 17, 2025, the appointment of Jerome Guillen to its Board of Directors, effective January 1, 2026. Guillen, who has extensive experience in the automotive and transportation industries, notably as a president at Tesla, Inc., will serve until the Company's 2026 Annual Meeting of Stockholders. The Board also appointed him to the Compensation and Sustainability Committees. The press release furnished as Exhibit 99.1 provides further details on Guillen's background and the Board's expectations for his contributions.","2025-12-17 13:35:57",[5461],{"exhibit_number":5404,"htm_reference":5462,"full_url":5463},"ir20251217ex991.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025057497/ir20251217ex991.htm",{"symbol":5,"accessionnumber":4883,"filingdate":1169,"sec_url":4885,"tags":5465,"headline":5468,"summary":5469,"sector":5398,"industry":5399,"date_processed":5470,"impact_score":5421,"exhibits":5471,"isLocked":5407},{"2.02":5466,"9.01":5467},[5393,5394],[5456],"Ingersoll Rand Reports Strong Third Quarter 2025 Financial Results","Ingersoll Rand Inc. reported strong financial results for the third quarter 2025, with revenues of $1,955 million, up 5% year-over-year, and net income of $244 million. The company's Adjusted EBITDA was $545 million, up 2% with a margin of 27.9%. The Industrial Technologies and Services segment saw a 5% revenue increase, while the Precision and Science Technologies segment reported a 5% revenue increase as well. Ingersoll Rand's liquidity stood at $3.8 billion, with $1.2 billion of cash on hand and undrawn capacity of $2.6 billion under available credit facilities.","2025-10-30 20:42:58",[5472],{"exhibit_number":5404,"htm_reference":5473,"full_url":5474},"ir2025q3ex991.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025047573/ir2025q3ex991.htm",{"symbol":5,"accessionnumber":4893,"filingdate":1412,"sec_url":4895,"tags":5476,"headline":5479,"summary":5480,"sector":5398,"industry":5399,"date_processed":5481,"impact_score":5482,"exhibits":5483,"isLocked":5407},{"2.02":5477,"9.01":5478},[5394],[5456],"Ingersoll Rand Reports Strong Q2 2025 Results and Raises Guidance","Ingersoll Rand Inc. reported record second-quarter 2025 orders, revenues, and adjusted EBITDA, with orders up 8% and revenues up 5%. The company raised its guidance for full-year 2025 revenue, adjusted EBITDA, and adjusted EPS. Despite reporting a net loss attributable to the company, adjusted net income was $325 million with adjusted EBITDA of $509 million. Free cash flow was $210 million, and liquidity stood at $3.9 billion as of June 30, 2025.","2025-08-22 02:05:18","LOW",[5484],{"exhibit_number":5404,"htm_reference":5485,"full_url":5486},"ir2025q2ex991.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025037035/ir2025q2ex991.htm",{"symbol":5,"accessionnumber":4908,"filingdate":1465,"sec_url":4910,"tags":5488,"headline":5493,"summary":5494,"sector":5398,"industry":5399,"date_processed":5495,"impact_score":5401,"exhibits":5496,"isLocked":5407},{"5.02":5489,"7.01":5491,"9.01":5492},[5490],"New CEO Appointed",[5454],[5456],"Ingersoll Rand Appoints Aurobind Satpathy to Board of Directors","Ingersoll Rand Inc. announced on July 15, 2025, the appointment of Aurobind Satpathy as a new director to its Board, effective immediately. The appointment was made by the Board of Directors upon the recommendation of its Nominating and Corporate Governance Committee. Mr. Satpathy, a senior partner at McKinsey & Company, will serve until the 2026 Annual Meeting of Stockholders. The Board also assigned him to the Nominating and Corporate Governance Committee and the Sustainability Committee. Compensation for his role will be prorated and includes an equity award of restricted stock units (RSUs). The appointment was disclosed via a press release furnished as Exhibit 99.1.","2025-08-22 05:21:08",[5497],{"exhibit_number":5404,"htm_reference":5498,"full_url":5499},"ef20051944_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1699150/000114036125025837/ef20051944_ex99-1.htm",{"symbol":5,"accessionnumber":4913,"filingdate":1544,"sec_url":4915,"tags":5501,"headline":5504,"summary":5505,"sector":5398,"industry":5399,"date_processed":5506,"impact_score":5401,"exhibits":5507,"isLocked":5407},{"5.02":5502},[5490,5503,5413],"Key Executive Appointment","Ingersoll Rand Expands Role and Compensation for Key Executives","On June 12, 2025, Ingersoll Rand Inc. announced that Mr. Michael Weatherred, the Senior Vice President, IR Execution Excellence, Business and Commercial Excellence, will expand his role to include the leadership of the Precision & Science Technologies segment. Effective June 16, 2025, Mr. Weatherred's annual base salary will be $600,000, with a revised annual cash payout opportunity of 85% under the Management Incentive Plan, adjusted to consider the PST segment's performance. Additionally, Mr. Weatherred and Mr. Andrew Schiesl, the Senior Vice President, General Counsel, Chief Compliance Officer, will receive equity awards to ensure their compensation remains competitive. The equity awards include Restricted Stock Units (RSUs), stock options, and Performance Stock Units (PSUs). The Committee expects to incorporate the respective value of these equity awards into their annual grants in future award cycles.","2025-08-22 14:12:55",[],{"symbol":5,"accessionnumber":4918,"filingdate":1549,"sec_url":4920,"tags":5509,"headline":5513,"summary":5514,"sector":5398,"industry":5399,"date_processed":5515,"impact_score":5482,"exhibits":5516,"isLocked":5407},{"5.07":5510},[5511,5512],"Director Elections Results","Say-on-Pay Approved","Ingersoll Rand Announces Voting Results from Annual Meeting","Ingersoll Rand Inc. held its 2025 annual meeting of stockholders on June 12, 2025, where shareholders elected new directors and approved executive compensation and the appointment of the independent registered public accounting firm. The election of directors saw high approval rates, with over 95% of votes in favor for each director. Shareholders also ratified the appointment of Deloitte & Touche LLP as the independent public accounting firm for fiscal 2025 with 98.3% approval. Additionally, shareholders approved the compensation of named executive officers on an advisory basis with 96.1% approval.","2025-08-22 14:26:19",[],{"symbol":5,"accessionnumber":4933,"filingdate":1591,"sec_url":4935,"tags":5518,"headline":5526,"summary":5527,"sector":5398,"industry":5399,"date_processed":5528,"impact_score":5421,"exhibits":5529,"isLocked":5407},{"1.01":5519,"1.02":5521,"2.03":5523,"9.01":5525},[5520],"Financial Instrument Agreement",[5522],"Contract Termination",[5524],"Credit Facility Entered",[5456],"Trane Technologies Announces New Revolving Credit Agreement and Terminates Previous Agreement","On May 27, 2025, Trane Technologies announced the entry into a new $1 billion senior unsecured revolving credit agreement, effective May 27, 2025, through May 27, 2030, replacing the existing $1 billion agreement set to expire June 18, 2026. The new agreement provides funds for working capital, commercial paper programs, and general corporate purposes. All obligations under the new agreement are guaranteed by the Guarantors.","2025-10-28 21:46:58",[5530],{"exhibit_number":5424,"htm_reference":5531,"full_url":5532},"exhibit101toregarding2025c.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025028153/exhibit101toregarding2025c.htm",{"symbol":5,"accessionnumber":4943,"filingdate":1660,"sec_url":4945,"tags":5534,"headline":5537,"summary":5538,"sector":5398,"industry":5399,"date_processed":5539,"impact_score":5421,"exhibits":5540,"isLocked":5407},{"2.02":5535,"9.01":5536},[5393,5394],[5456],"Ingersoll Rand Reports Q1 2025 Financial Results and Increases Share Repurchase Program","Ingersoll Rand Inc. announced its financial results for the first quarter of 2025 on May 1, 2025. The company reported orders of $1,882 million, up 10%, and revenues of $1,717 million, up 3%. Net income attributable to Ingersoll Rand Inc. was $187 million, or $0.46 per share. Adjusted net income was $293 million, or $0.72 per share, and adjusted EBITDA was $460 million. The company also increased its share repurchase program by $1 billion, aiming to repurchase up to $750 million of shares by the end of 2025.","2025-08-23 01:37:04",[],{"symbol":5,"accessionnumber":4958,"filingdate":1754,"sec_url":4960,"tags":5542,"headline":5547,"summary":5548,"sector":5398,"industry":5399,"date_processed":5549,"impact_score":5421,"exhibits":5550,"isLocked":5407},{"5.02":5543,"7.01":5544,"9.01":5546},[5414],[5545],"Press Release Furnished",[5456],"Ingersoll Rand Appoints Michelle Swanenburg to Board of Directors","Ingersoll Rand Inc. announced on April 3, 2025, the appointment of Michelle Swanenburg as a new director to its Board, effective immediately. Swanenburg, a seasoned HR leader with extensive experience in strategic growth and innovation, will also serve on the Compensation and Sustainability Committees. She brings expertise in human capital management and corporate governance, which is expected to support Ingersoll Rand's strategic imperatives. The Company issued a press release regarding this appointment, which is furnished as Exhibit 99.1.","2025-08-23 17:11:09",[],{"symbol":5,"accessionnumber":4963,"filingdate":1768,"sec_url":4965,"tags":5552,"headline":5555,"summary":5556,"sector":5398,"industry":5399,"date_processed":5557,"impact_score":5421,"exhibits":5558,"isLocked":5407},{"5.02":5553},[5554],"Board Member Departure","Julie A. Schertell Resigns from Ingersoll Rand Board","On March 27, 2025, Julie A. Schertell, a member of the Board of Directors of Ingersoll Rand Inc., notified the Board of her intention to resign from her positions, effective immediately. Ms. Schertell also resigned from the Nominating and Corporate Governance Committee and the Sustainability Committee of the Board. The resignation was not due to any disagreement with the Company or its management.","2025-08-23 18:13:26",[],{"symbol":5,"accessionnumber":4973,"filingdate":1878,"sec_url":4975,"tags":5560,"headline":5563,"summary":5564,"sector":5398,"industry":5399,"date_processed":5565,"impact_score":5401,"exhibits":5566,"isLocked":5407},{"2.02":5561,"9.01":5562},[5393,5395],[5456],"Ingersoll Rand Reports Strong Q4 and FY 2024 Results with Double-Digit Adjusted EPS Growth","Ingersoll Rand Inc. reported record results for Q4 and full-year 2024, achieving double-digit growth in Adjusted Earnings Per Share (EPS). The company's full-year 2024 Adjusted Net Income was $1.349 billion, or $3.29 per share, representing an 11% increase over 2023. Ingersoll Rand also delivered robust Adjusted EBITDA of $2.018 billion, a 13% rise year-over-year. The company maintained a strong liquidity position with $4.1 billion at year-end 2024, including $1.5 billion in cash on hand and $2.6 billion of undrawn capacity under credit facilities.","2025-11-13 23:16:29",[5567],{"exhibit_number":5404,"htm_reference":5568,"full_url":5569},"ir2024q4ex991.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828025005443/ir2024q4ex991.htm",{"symbol":5,"accessionnumber":5003,"filingdate":2240,"sec_url":5005,"tags":5571,"headline":5574,"summary":5575,"sector":5398,"industry":5399,"date_processed":5576,"impact_score":5421,"exhibits":5577,"isLocked":5407},{"2.02":5572,"9.01":5573},[5393],[5456],"Ingersoll Rand Announces Strong Q3 2024 Financial Results","Ingersoll Rand Inc. reported a robust third quarter of 2024, with third quarter revenues of $1,861 million, a 7% increase from the prior year, and adjusted net income of $345 million, or $0.84 per share. The company also saw a 15% growth in adjusted EBITDA to $533 million, and generated $374 million in free cash flow. The company's performance was driven by its Ingersoll Rand Execution Excellence (IRX) strategy, leading to strong gross margin expansion and operational execution across its segments.","2025-12-05 00:00:26",[5578],{"exhibit_number":5404,"htm_reference":5579,"full_url":5580},"ir2024q3ex991.htm","https://www.sec.gov/Archives/edgar/data/1699150/000162828024044575/ir2024q3ex991.htm",{"symbol":5,"accessionnumber":5053,"filingdate":2698,"sec_url":5055,"tags":5582,"headline":5588,"summary":5589,"sector":5398,"industry":5399,"date_processed":5590,"impact_score":5421,"exhibits":5591,"isLocked":5407},{"2.03":5583,"8.01":5585,"9.01":5587},[5584],"New Debt Issued",[5586],"No viable tag",[5456],"Trane Technologies Financing Limited Issues $500 Million Senior Notes","On June 13, 2024, Trane Technologies Financing Limited, a subsidiary of Trane Technologies plc, issued $500 million aggregate principal amount of 5.100% Senior Notes due 2034. The net proceeds from the offering will be used to repay the 3.550% Senior Notes due 2024 and for general corporate purposes. The Notes are senior unsecured obligations and the Issuer may redeem the Notes under certain conditions.","2025-08-23 00:48:33",[],{"symbol":5,"accessionnumber":5093,"filingdate":2824,"sec_url":5095,"tags":5593,"headline":5596,"summary":5597,"sector":5398,"industry":5399,"date_processed":5598,"impact_score":5401,"exhibits":5599,"isLocked":5407},{"2.02":5594,"9.01":5595},[5393,5395],[5456],"Trane Technologies Announces Strong Q1 2024 Results and Raises Guidance","Trane Technologies plc reported strong first-quarter 2024 results with a 15% increase in reported revenues to $4.2 billion and a 38% increase in adjusted continuing EPS to $1.94. The company also raised its full-year 2024 revenue and adjusted EPS guidance. Additionally, the press release and financial statements were furnished as exhibits.","2025-08-22 16:33:12",[5600],{"exhibit_number":5404,"htm_reference":5601,"full_url":5602},"exhibit991-q12024earningsr.htm","https://www.sec.gov/Archives/edgar/data/1699150/000146625824000158/exhibit991-q12024earningsr.htm",{"symbol":5,"accessionnumber":5113,"filingdate":3029,"sec_url":5115,"tags":5604,"headline":5607,"summary":5608,"sector":5398,"industry":5399,"date_processed":5609,"impact_score":5482,"exhibits":5610,"isLocked":5407},{"5.02":5605,"9.01":5606},[5413],[5456],"Trane Technologies Adopts New Long-Term Outperformance Incentive Program","On February 6, 2024, Trane Technologies plc's Human Resources and Compensation Committee approved a new long-term Outperformance Incentive Program for executive officers and senior leaders. This program aims to reward outsized, profitable revenue performance over a three-year period from January 1, 2024, to December 31, 2026. The incentive-based cash compensation will depend on the Company's revenue growth and Enterprise Organic Leverage, with maximum payouts possible if certain targets are exceeded. The program is subject to Committee discretion and continued employment by participants through the Performance Period.","2025-08-23 12:32:10",[],null,1789889766597]