[{"data":1,"prerenderedAt":5957},["ShallowReactive",2],{"company-overview-NVT":3},{"company_profile":4,"ohlc":15,"spy":3926,"trading_signals":5202,"company_actions":5326,"filings_8k":5641,"report_history":5956,"insider_summary":5956,"filings_summary":5956,"financials_summary":5956,"institutional_summary":5956,"seo_links":5956},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"NVT","nVent Electric plc","NYSE","XNYS","Industrials","Electrical Equipment & Parts",12100,"https://www.nvent.com","\"nVent Electric plc is a leading provider in the electrical connection and protection industry. With a focus on enhancing electrical safety, reliability, and efficiency, nVent delivers high-quality solutions across a wide range of sectors. Its extensive portfolio includes enclosures, electrical fastening solutions, and thermal management products, serving industries such as utilities, telecommunications, energy, and public infrastructure.","",[16,22,28,34,39,45,50,56,62,68,74,79,85,91,96,102,108,114,120,126,132,137,143,149,155,161,167,172,177,183,189,195,201,207,213,219,225,231,237,242,247,252,258,263,269,275,281,287,292,298,304,310,316,321,327,332,338,343,348,353,359,364,370,376,382,388,394,399,405,411,416,421,427,433,439,445,451,456,462,467,471,477,483,489,494,499,503,509,514,519,525,530,536,540,545,550,556,562,568,574,580,586,592,597,603,609,615,621,627,633,639,645,651,657,663,669,675,681,687,693,699,705,711,717,723,729,735,740,744,750,755,761,767,773,779,785,791,797,803,809,814,819,825,831,837,842,847,853,857,863,869,875,879,884,889,895,901,907,913,919,924,928,934,939,945,951,957,963,969,975,981,987,993,999,1004,1009,1015,1020,1026,1031,1037,1043,1048,1053,1058,1063,1068,1074,1080,1086,1092,1097,1103,1109,1115,1121,1126,1131,1135,1141,1147,1152,1157,1162,1167,1173,1178,1183,1188,1194,1199,1204,1210,1215,1221,1226,1232,1237,1242,1247,1252,1257,1262,1267,1273,1277,1283,1288,1294,1299,1305,1311,1315,1321,1326,1332,1338,1343,1349,1355,1361,1366,1372,1377,1383,1388,1393,1398,1402,1408,1413,1419,1425,1431,1437,1442,1448,1454,1459,1464,1469,1475,1480,1486,1492,1497,1501,1507,1512,1518,1524,1530,1536,1540,1544,1549,1555,1561,1567,1573,1577,1583,1589,1595,1600,1606,1612,1618,1624,1630,1636,1641,1647,1653,1659,1665,1670,1674,1680,1686,1692,1698,1702,1707,1712,1716,1722,1728,1734,1739,1745,1750,1756,1762,1768,1773,1778,1782,1788,1794,1799,1805,1810,1815,1821,1827,1833,1839,1845,1850,1856,1861,1866,1871,1877,1882,1887,1893,1899,1904,1910,1915,1921,1927,1933,1939,1945,1951,1957,1963,1969,1975,1980,1986,1992,1998,2004,2010,2016,2021,2026,2032,2038,2044,2050,2056,2062,2067,2071,2077,2083,2089,2095,2101,2106,2112,2118,2123,2127,2132,2138,2144,2149,2154,2160,2165,2169,2174,2178,2184,2190,2196,2202,2208,2214,2220,2224,2228,2234,2240,2246,2251,2256,2262,2267,2272,2276,2282,2287,2293,2299,2305,2310,2314,2319,2325,2330,2336,2342,2348,2354,2359,2365,2370,2375,2381,2385,2391,2397,2403,2408,2413,2418,2424,2428,2434,2439,2443,2447,2451,2456,2462,2467,2471,2476,2481,2486,2492,2498,2503,2509,2515,2520,2526,2532,2536,2541,2545,2551,2557,2563,2569,2573,2579,2583,2589,2592,2598,2602,2606,2612,2618,2623,2628,2632,2635,2638,2643,2648,2651,2655,2661,2664,2667,2672,2678,2681,2685,2689,2693,2697,2702,2708,2712,2716,2722,2728,2734,2737,2743,2748,2752,2756,2760,2764,2770,2776,2782,2788,2793,2799,2804,2809,2814,2819,2823,2828,2833,2838,2843,2848,2852,2856,2861,2866,2871,2877,2883,2888,2893,2899,2903,2908,2912,2916,2919,2924,2928,2933,2937,2941,2946,2951,2957,2962,2968,2972,2977,2982,2988,2993,2998,3002,3006,3011,3015,3019,3023,3028,3033,3037,3043,3047,3051,3056,3061,3064,3070,3075,3080,3085,3089,3094,3099,3104,3108,3112,3117,3123,3129,3135,3141,3147,3152,3158,3164,3169,3175,3180,3185,3191,3196,3201,3205,3208,3211,3215,3220,3223,3226,3231,3236,3241,3245,3251,3255,3259,3264,3268,3272,3277,3281,3285,3290,3293,3296,3298,3303,3308,3310,3314,3319,3322,3325,3328,3332,3335,3340,3344,3347,3350,3352,3356,3359,3364,3368,3370,3375,3378,3384,3387,3391,3393,3399,3404,3407,3409,3415,3419,3425,3430,3435,3441,3446,3450,3455,3459,3464,3468,3472,3476,3482,3487,3491,3497,3502,3507,3512,3518,3523,3528,3532,3538,3543,3549,3553,3558,3564,3569,3572,3577,3581,3586,3589,3595,3598,3603,3608,3614,3618,3622,3627,3632,3637,3642,3647,3651,3655,3660,3664,3670,3675,3681,3687,3692,3697,3702,3705,3711,3715,3721,3726,3729,3732,3738,3744,3750,3756,3762,3766,3770,3776,3782,3787,3793,3799,3805,3811,3817,3823,3829,3834,3839,3845,3850,3855,3859,3863,3869,3875,3880,3885,3890,3895,3898,3902,3905,3910,3914,3918,3923],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",152.71,158.68,152.54,157.88,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",152.46,153.93,149.39,151.33,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",147.79,150.41,146.03,147.65,{"symbol":5,"time":35,"open":36,"high":36,"low":37,"close":38},"2026-09-15",151.12,146.35,146.8,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",150,150.39,143.89,146.64,{"symbol":5,"time":46,"open":47,"high":48,"low":47,"close":49},"2026-09-11",157.78,163,162.38,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",155.93,159.89,154.14,155.17,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",161.4,162.43,158.36,158.54,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",158.17,163.75,157.91,162.57,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",153.5,157.19,152.09,156.03,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":72},"2026-09-03",149,154.3,147.01,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-02",147.18,148.31,143.87,148.17,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-01",149.5,151.41,146.08,147.3,{"symbol":5,"time":92,"open":41,"high":93,"low":94,"close":95},"2026-08-31",152.7,148.51,150.75,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-08-28",155.25,156.46,148.24,148.48,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-27",158.87,162.37,154.42,155.55,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-26",153.23,157.47,151.85,155.23,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-25",157.68,159.1,150.86,151.48,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-24",150.16,155.96,149.57,153.35,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",155.5,156.83,151.75,151.98,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":77},"2026-08-20",155.73,158.32,153.38,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-19",164.4,169.54,154.51,156.88,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",169.6,170.09,163.55,164.63,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",174.08,177.38,173.15,177.21,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-14",170,173.99,168.28,171.39,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-13",171.12,172.91,167.44,170.01,{"symbol":5,"time":168,"open":163,"high":169,"low":170,"close":171},"2026-08-12",174.9,170.12,171.16,{"symbol":5,"time":173,"open":174,"high":175,"low":174,"close":176},"2026-08-11",163.97,169.19,167.16,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-10",167,167.11,162.03,162.33,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-07",165.55,167.73,161.2,164.69,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-06",160.69,168.09,159.48,163.3,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-05",160.33,166.91,159.76,162.04,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",163.52,164.01,159.25,162.24,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-03",152.5,161.44,149.25,159.41,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-31",163.94,167.74,153.29,153.83,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",145,148.39,140.45,144.8,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-29",139.75,140.58,130.97,133.61,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-28",144.4,144.41,137.49,141.75,{"symbol":5,"time":238,"open":239,"high":239,"low":240,"close":241},"2026-07-27",153.03,142.48,149.29,{"symbol":5,"time":243,"open":244,"high":245,"low":31,"close":246},"2026-07-24",156.93,159.32,151.79,{"symbol":5,"time":248,"open":249,"high":250,"low":116,"close":251},"2026-07-23",159.53,162.71,158.78,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-22",156.37,160.4,156.32,158.47,{"symbol":5,"time":259,"open":260,"high":187,"low":261,"close":262},"2026-07-21",159.66,157.04,160.68,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-20",157.41,159.16,154.43,154.78,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-17",148.93,157.3,145.67,154.92,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-16",154.41,157.64,151.22,153.65,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-15",163.29,163.34,154.75,159.46,{"symbol":5,"time":288,"open":48,"high":289,"low":290,"close":291},"2026-07-14",165.99,160.32,161.78,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-13",158.31,160.23,156.17,158.02,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-10",157.17,161.99,155.75,160.72,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-09",160.85,163.5,157.34,158.05,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-08",151.99,155.79,150.4,154.76,{"symbol":5,"time":317,"open":318,"high":318,"low":319,"close":320},"2026-07-07",153.54,146.56,153.18,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-06",154.36,159.86,153.34,156.89,{"symbol":5,"time":328,"open":329,"high":306,"low":330,"close":331},"2026-07-02",160.06,149.84,152.15,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-01",163.91,165.34,158.23,159.99,{"symbol":5,"time":339,"open":340,"high":341,"low":203,"close":342},"2026-06-30",164.31,170.05,169.61,{"symbol":5,"time":344,"open":345,"high":346,"low":286,"close":347},"2026-06-29",162.92,165.53,163.35,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":345},"2026-06-26",167.55,169,161.77,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-25",172.5,176.78,171,171.91,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":350},"2026-06-24",166.58,171.73,164.28,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-23",171.98,174.38,167.31,168.37,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-22",180.55,184.64,176.54,184.34,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-18",175.61,179.03,172.6,177.02,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-17",169.96,173.21,169.44,170.94,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-16",171.3,173.44,167.03,167.34,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":351},"2026-06-15",171.7,174.31,168.7,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-12",166.4,170.49,165,165.84,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-11",161.26,165.65,159.69,164.52,{"symbol":5,"time":412,"open":407,"high":413,"low":414,"close":415},"2026-06-10",164.56,153.01,156.79,{"symbol":5,"time":417,"open":418,"high":419,"low":302,"close":420},"2026-06-09",166.01,169.31,163.8,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-08",166,166.8,161.33,163.81,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-05",169.67,170.15,161.11,162.86,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-04",172.38,175.99,165.61,173.88,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-03",173.96,176.99,170.66,176.39,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-02",173.49,178,172.69,173.39,{"symbol":5,"time":452,"open":453,"high":454,"low":48,"close":455},"2026-06-01",164.49,173.35,171.55,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-05-29",165.5,168.52,162.27,166.99,{"symbol":5,"time":463,"open":464,"high":159,"low":465,"close":466},"2026-05-28",166.93,162.34,164.87,{"symbol":5,"time":468,"open":351,"high":157,"low":469,"close":470},"2026-05-27",164.67,167.8,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-26",168.18,170.99,166.55,169.29,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-22",166.04,166.34,161.12,164.66,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-21",160.79,166.36,160.35,163.57,{"symbol":5,"time":490,"open":491,"high":420,"low":492,"close":493},"2026-05-20",161.34,159,161.86,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":336},"2026-05-19",156.66,160.61,152.2,{"symbol":5,"time":500,"open":501,"high":455,"low":502,"close":191},"2026-05-18",171.51,159.04,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-15",168.63,170.41,165.38,169.01,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":441},"2026-05-14",173.9,174.27,170.59,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":164},"2026-05-13",173.76,173.82,168.5,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-12",170.28,171.08,165.62,170.74,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":450},"2026-05-11",169.24,175,168,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-08",169.94,170.89,166.25,169.95,{"symbol":5,"time":537,"open":380,"high":380,"low":538,"close":539},"2026-05-07",164.46,166.73,{"symbol":5,"time":541,"open":438,"high":542,"low":543,"close":544},"2026-05-06",174.5,166.67,172.49,{"symbol":5,"time":546,"open":547,"high":548,"low":523,"close":549},"2026-05-05",165.91,171.09,169.41,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-04",160.98,166.1,159.87,162.69,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-01",164.3,167.37,155.88,158.92,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-04-30",140.46,143.57,139.4,142.9,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-04-29",140.37,141.23,136.63,137.37,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-04-28",138.56,139.68,134.7,138.3,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-27",142.8,143.13,137.63,141.71,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-24",143.3,145.31,141.62,142.17,{"symbol":5,"time":593,"open":594,"high":595,"low":594,"close":596},"2026-04-23",140.25,144.11,142.76,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-22",139.3,141,137.61,140.13,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-21",136.69,139.15,135.91,137,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-20",133.85,136.29,132.5,135.8,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-17",131.24,135.25,130.53,134.69,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-16",131.56,132.76,128.6,129.7,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-15",133.81,134.13,129.1,131.38,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-14",135.29,135.92,132.14,134.48,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-13",130.75,133.26,129,133.16,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-10",129.79,131.84,128.74,130.56,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-09",127.28,130.43,127.15,128.63,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-08",126.51,128.41,125.07,127.11,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-07",116.8,119.12,115.12,118.92,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-06",118.25,119.51,115.01,117.41,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-02",116.9,121.25,115.26,117.96,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-01",121.2,122.9,120.8,121.26,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-03-31",114.91,119.41,114.2,118.28,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-30",118.73,119.64,111.32,112.75,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-27",117,119.57,116.37,116.98,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-26",124.96,125.35,118.2,118.44,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-25",127,129.94,125.65,127.01,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-24",119.79,126.84,119,125.61,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-23",120,124.18,119.15,121,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-20",121.22,123.3,115.84,116.3,{"symbol":5,"time":736,"open":701,"high":737,"low":738,"close":739},"2026-03-19",123.55,114.51,122.58,{"symbol":5,"time":741,"open":728,"high":742,"low":721,"close":743},"2026-03-18",124.22,120.27,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-17",114.02,114.86,112.42,114.71,{"symbol":5,"time":751,"open":752,"high":753,"low":698,"close":754},"2026-03-16",112.94,116.94,114.3,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-13",109.33,110.75,107.68,109.93,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-12",110.13,110.48,107,107.87,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-11",108.8,111.27,108.28,111.09,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-10",108.59,111.41,108.31,109.13,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-09",103.73,109.03,102.4,108.13,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-06",107.47,109.47,105.3,106.02,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-05",113.32,114.37,108.05,110.55,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-04",113.29,114.21,110.39,113.83,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-03",114.64,115.31,110.14,111.65,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":743},"2026-03-02",116.74,120.72,114,{"symbol":5,"time":815,"open":721,"high":816,"low":817,"close":818},"2026-02-27",120.04,115.59,118.36,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-26",122.01,122.92,116.02,121.79,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-25",118.91,122.67,118.62,121.8,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-24",115.03,118.88,114.93,118.22,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":835},"2026-02-23",115.85,116.77,113.06,{"symbol":5,"time":843,"open":844,"high":845,"low":833,"close":846},"2026-02-20",116.33,118.77,116.87,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-19",115.24,116.99,114.63,116.88,{"symbol":5,"time":854,"open":701,"high":696,"low":855,"close":856},"2026-02-18",114.6,115.65,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-17",112.2,116.59,112.01,115.22,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-13",111.92,113.4,110.42,113.25,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-12",113.96,117.89,111.24,111.9,{"symbol":5,"time":876,"open":877,"high":878,"low":861,"close":698},"2026-02-11",116.47,118.66,{"symbol":5,"time":880,"open":881,"high":856,"low":882,"close":883},"2026-02-10",115.2,112,112.15,{"symbol":5,"time":885,"open":886,"high":692,"low":887,"close":888},"2026-02-09",114.17,113.38,114.62,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-06",107.52,113.74,105.01,112.64,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-05",113.39,117.23,112.92,113.87,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-04",119.18,120.85,111.54,116.69,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-03",116.89,120.46,114.75,119.43,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-02",112.34,116.44,112.03,115.79,{"symbol":5,"time":920,"open":921,"high":906,"low":922,"close":923},"2026-01-30",114.57,112.12,112.26,{"symbol":5,"time":925,"open":839,"high":701,"low":926,"close":927},"2026-01-29",112.19,115.62,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-28",113.09,115.21,111.55,114.15,{"symbol":5,"time":935,"open":905,"high":936,"low":937,"close":938},"2026-01-27",113.41,110.23,113.16,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-26",110.16,112.37,109.67,110.58,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-23",111,111.71,109.26,110.29,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-22",114.83,115.95,111.02,111.57,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-21",110.31,113.72,108.32,112.66,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-20",110.44,111.98,109,109.9,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-16",108.95,113.14,108.84,112.5,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-15",107.8,110.68,106.44,107.98,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-14",106.2,106.28,103.51,104.54,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-13",106.57,108.39,105.83,106.64,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-12",104.5,106.94,103.97,106.39,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1001,"close":1003},"2026-01-09",103.49,105.52,105.38,{"symbol":5,"time":1005,"open":1006,"high":1006,"low":1007,"close":1008},"2026-01-08",106.17,102,102.72,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-07",109.72,109.96,105.91,106.48,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":783,"close":1019},"2026-01-06",105.44,110.65,110.09,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-05",108.48,109.98,106.25,106.61,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1028,"close":1030},"2026-01-02",102.84,107.3,106.82,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-12-31",103.26,103.3,101.88,101.97,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-30",103.07,103.66,102.8,103.01,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1033},"2025-12-29",103.44,104.45,102.21,{"symbol":5,"time":1049,"open":1046,"high":1050,"low":1051,"close":1052},"2025-12-26",104.76,103.17,104.18,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":997},"2025-12-24",103.91,104.43,103.1,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":997},"2025-12-23",102.18,104.6,102.11,{"symbol":5,"time":1064,"open":1065,"high":1045,"low":1066,"close":1067},"2025-12-22",103.22,101.4,102.79,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-19",99.19,102.05,98.82,101.54,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-18",97.63,100.41,96.5,98.28,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-17",102.01,102.71,93.22,94.99,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-16",102.54,103.78,100.79,102.41,{"symbol":5,"time":1093,"open":1001,"high":1094,"low":1095,"close":1096},"2025-12-15",103.8,102.02,102.61,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-12",108.5,108.51,100.07,101.71,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-11",108.19,109.3,104.93,109.15,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-10",107.85,109.68,106.5,108.87,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-09",107.41,108.37,105.46,107.42,{"symbol":5,"time":1122,"open":771,"high":1123,"low":1124,"close":1125},"2025-12-08",109.6,107.03,107.11,{"symbol":5,"time":1127,"open":1128,"high":1128,"low":1129,"close":1130},"2025-12-05",108.66,106.73,107.72,{"symbol":5,"time":1132,"open":893,"high":1133,"low":995,"close":1134},"2025-12-04",108.89,108.27,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-03",104.12,105.07,102.25,104.97,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-02",107.06,107.31,104.98,105.36,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1061,"close":1151},"2025-12-01",105.66,106.54,105.67,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":992,"close":1156},"2025-11-28",107.33,107.9,107.27,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1017,"close":1161},"2025-11-26",105.5,107.7,106.53,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1107},"2025-11-25",103.68,105.47,100.74,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-24",101.65,104.58,100.75,104.1,{"symbol":5,"time":1174,"open":1175,"high":1062,"low":1176,"close":1177},"2025-11-21",101.52,96.55,100.55,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1175},"2025-11-20",109.86,111.19,100.6,{"symbol":5,"time":1184,"open":995,"high":1185,"low":1186,"close":1187},"2025-11-19",107.5,104.39,105.74,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-18",102.95,105.56,102.08,104.31,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1164,"close":1198},"2025-11-17",106.15,107.83,104.09,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1007,"close":1203},"2025-11-14",102.53,109.18,106.55,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-13",110.27,111.25,105.22,105.92,{"symbol":5,"time":1211,"open":1206,"high":1212,"low":1213,"close":1214},"2025-11-12",112.46,109.69,111.46,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-11",111.15,112.24,109.51,109.59,{"symbol":5,"time":1222,"open":1223,"high":933,"low":1224,"close":1225},"2025-11-10",113.47,110.84,112.33,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-07",108.3,111.08,106.41,111.03,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1114,"close":1236},"2025-11-06",112.72,113.04,109.97,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":974},"2025-11-05",110.43,113.48,109.34,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1099,"close":1246},"2025-11-04",110.24,112.38,109.62,{"symbol":5,"time":1248,"open":1249,"high":1249,"low":1250,"close":1251},"2025-11-03",116,112.06,112.36,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1207,"close":1256},"2025-10-31",113,117.52,114.35,{"symbol":5,"time":1258,"open":893,"high":1259,"low":1260,"close":1261},"2025-10-30",107.59,104.02,104.35,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":984},"2025-10-29",105,107.75,104.49,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-28",103.39,104.7,101.21,104.22,{"symbol":5,"time":1274,"open":1034,"high":1275,"low":1276,"close":1055},"2025-10-27",104.29,102.56,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-24",102.76,104.3,102.14,102.2,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1285,"close":1287},"2025-10-23",97.58,101.05,100.62,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-22",100.54,101.28,95.15,96.93,{"symbol":5,"time":1295,"open":1296,"high":1290,"low":1297,"close":1298},"2025-10-21",99.61,98.27,99.65,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-20",99.95,100.68,99.06,100.23,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-17",99.52,100.82,98.34,99.33,{"symbol":5,"time":1312,"open":1007,"high":1313,"low":1314,"close":1290},"2025-10-16",102.31,99.86,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-15",101.32,101.84,98.81,101.1,{"symbol":5,"time":1322,"open":1076,"high":1323,"low":1324,"close":1325},"2025-10-14",101.19,96.91,99.51,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-13",98.22,101.37,97.38,99.5,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-10",98.46,100.22,95.88,95.98,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1076,"close":1342},"2025-10-09",99.05,99.32,97.73,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-08",96.6,98.94,95.9,98.72,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-07",98.86,99.17,95.1,96,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-06",100,100.49,97.98,98,{"symbol":5,"time":1362,"open":1363,"high":1363,"low":1364,"close":1365},"2025-10-03",99.85,97.32,97.8,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-02",100.38,101.77,97.72,99.43,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1076,"close":1376},"2025-10-01",97.88,100.78,100.12,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-09-30",96.7,98.67,96.22,98.64,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1379},"2025-09-29",98.01,98.63,96.35,{"symbol":5,"time":1389,"open":1390,"high":1079,"low":1391,"close":1392},"2025-09-26",97.27,96.33,97,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1345},"2025-09-25",94.87,97.3,94.33,{"symbol":5,"time":1399,"open":1400,"high":1072,"low":1401,"close":1390},"2025-09-24",98.17,96.94,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-09-23",100.47,100.97,95.59,97.7,{"symbol":5,"time":1409,"open":1303,"high":1410,"low":1411,"close":1412},"2025-09-22",101.06,98.3,100.25,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-19",98.87,99.27,97.48,98.99,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-18",97.64,99.45,96.95,98.65,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-17",96.05,97.2,94.79,96.46,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-16",96.45,97.12,94.55,96.2,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1387},"2025-09-15",95.65,97.52,95.2,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-12",95.74,96.15,94.74,94.78,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-11",95.26,96.58,95.01,95.71,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1456,"close":1458},"2025-09-10",93.75,96.62,94.98,{"symbol":5,"time":1460,"open":1461,"high":1461,"low":1462,"close":1463},"2025-09-09",92.49,89.98,91.44,{"symbol":5,"time":1465,"open":1466,"high":1466,"low":1467,"close":1468},"2025-09-08",93.2,92,92.58,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-05",92.68,93.32,89.9,92.8,{"symbol":5,"time":1476,"open":1477,"high":1467,"low":1478,"close":1479},"2025-09-04",90.38,89.34,91.93,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-03",89.55,89.84,88.52,89.49,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-02",88.32,89.57,87.16,89.48,{"symbol":5,"time":1493,"open":1494,"high":1494,"low":1495,"close":1496},"2025-08-29",92.5,89.62,90.39,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1499,"close":1468},"2025-08-28",91.49,92.95,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-27",90.35,91.87,90.3,91.11,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1509,"close":1511},"2025-08-26",89.45,91.1,90.84,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-25",90.17,90.99,89.32,89.4,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-22",88.58,91.52,87.75,90.08,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-21",87.86,88.89,87.29,88.02,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-20",87.59,88.29,85.72,88.04,{"symbol":5,"time":1537,"open":1482,"high":1482,"low":1538,"close":1539},"2025-08-19",87.62,88.15,{"symbol":5,"time":1541,"open":1542,"high":1485,"low":1522,"close":1543},"2025-08-18",88.05,89.41,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1532,"close":1548},"2025-08-15",89.87,89.93,88.01,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-14",90.01,90.64,89.09,89.8,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-13",92.26,92.75,89,90.61,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-12",89.56,92.02,89.43,91.84,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-11",88.57,89.7,88,88.76,{"symbol":5,"time":1574,"open":1509,"high":1462,"low":1575,"close":1576},"2025-08-08",88.48,88.68,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-07",91.28,91.55,88.17,89.1,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-06",89.78,90.28,88.2,90.24,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-05",89.81,90.5,87.81,89.73,{"symbol":5,"time":1596,"open":1597,"high":1521,"low":1598,"close":1599},"2025-08-04",90.56,88.5,90.49,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-01",88.46,89.91,84.99,89.88,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-07-31",78.74,80.65,78.11,78.42,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-07-30",80,80.75,78.03,78.72,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-29",79.57,80.32,78.6,79.72,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-28",79.3,79.54,78.08,79.07,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-07-25",77.59,78.85,77.09,78.53,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1634},"2025-07-24",76.67,77.91,76.23,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-23",75.98,77.57,75.81,76.63,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-07-22",74.65,75.25,73.05,74.63,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-21",76.03,76.38,74.79,74.96,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-18",77.36,77.7,75.49,75.91,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1667,"close":1669},"2025-07-17",74.76,77.5,77.23,{"symbol":5,"time":1671,"open":1672,"high":1667,"low":1673,"close":1672},"2025-07-16",74.48,72.94,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-15",76,76.96,74.13,74.55,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-14",74.51,75.32,74.02,74.97,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-11",74.25,75.01,73.4,74.87,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-10",75.2,75.61,68.9,74.67,{"symbol":5,"time":1699,"open":1700,"high":1700,"low":1701,"close":1694},"2025-07-09",75.58,74.05,{"symbol":5,"time":1703,"open":1704,"high":1694,"low":1705,"close":1706},"2025-07-08",74.91,73.93,74.2,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1682},"2025-07-07",74.69,75.1,73.67,{"symbol":5,"time":1713,"open":1701,"high":1714,"low":1715,"close":1704},"2025-07-03",75.07,73.57,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-02",72.71,73.65,71.96,73.44,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-01",72.67,73.06,71.3,72.16,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-06-30",73.36,73.63,72.7,73.25,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1673,"close":1738},"2025-06-27",74.18,74.75,73.35,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-06-26",72.33,73.72,72.27,73.13,{"symbol":5,"time":1746,"open":1718,"high":1747,"low":1748,"close":1749},"2025-06-25",72.97,71.77,72,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-24",71.53,72.56,70.81,72.34,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-23",69.83,70.86,68.6,70.75,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-20",71.03,71.23,69.79,70.26,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1770,"close":1772},"2025-06-18",69.6,71.52,70.47,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1758},"2025-06-17",69.97,70.88,69.51,{"symbol":5,"time":1779,"open":1780,"high":1776,"low":1780,"close":1781},"2025-06-16",69.18,70.4,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-13",68.34,69.45,67.79,68.13,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-12",67.5,70.25,67.4,69.76,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1760},"2025-06-11",68.21,69.68,67.87,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-10",68.74,68.83,67.21,67.96,{"symbol":5,"time":1806,"open":1807,"high":1780,"low":1808,"close":1809},"2025-06-09",68.56,68.07,68.32,{"symbol":5,"time":1811,"open":1790,"high":1812,"low":1813,"close":1814},"2025-06-06",68.39,67.18,68.02,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-05",66.68,66.75,65.84,66.32,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-04",66.49,66.94,66.1,66.35,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-03",65.4,66.7,64.92,66.22,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-02",65.57,66.08,63.6,64.64,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-30",66,66.4,64.56,65.8,{"symbol":5,"time":1846,"open":1790,"high":1847,"low":1848,"close":1849},"2025-05-29",67.6,65.81,66.53,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-28",66.97,67.15,65.88,66.16,{"symbol":5,"time":1857,"open":1832,"high":1858,"low":1859,"close":1860},"2025-05-27",67.17,65.5,66.93,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1863,"close":1865},"2025-05-23",63.16,65.63,65.23,{"symbol":5,"time":1867,"open":1868,"high":1829,"low":1869,"close":1870},"2025-05-22",63.61,63.15,64.83,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-05-21",65.16,65.77,63.94,64.02,{"symbol":5,"time":1878,"open":1832,"high":1879,"low":1880,"close":1881},"2025-05-20",66.9,65.95,66.11,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1864,"close":1886},"2025-05-19",65.9,67.2,66.56,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-16",67.08,67.7,66.46,67.56,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-15",67.37,68.23,66.33,66.85,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1901},"2025-05-14",68.3,68.82,67.84,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-13",66.83,69.22,66.58,68.1,{"symbol":5,"time":1911,"open":1864,"high":1912,"low":1913,"close":1914},"2025-05-12",66.78,64.62,66.54,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-09",61.21,61.75,60.63,61.48,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-08",61.03,61.65,60.46,60.74,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-07",60.43,60.95,59.73,60.14,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-06",60.18,61.07,59.57,60.3,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-05",59.5,61.64,59.29,61.06,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-02",59.89,60.82,57.86,59.62,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-01",56.06,57.55,55.63,56.39,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-04-30",53.44,54.94,53.03,54.91,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-04-29",54.52,55.27,53.92,54.98,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-28",54.48,55.78,53.61,54.56,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1977,"close":1979},"2025-04-25",54.21,55.45,54.8,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-24",52.67,54.93,52.6,54.65,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-23",53.68,55.28,52.06,52.25,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-22",49.13,50.59,49.01,50.25,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-21",48.99,49.35,47.86,48.33,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-17",49.97,50.46,49.21,49.84,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-16",49.23,50.74,48.78,49.59,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2018,"close":2020},"2025-04-15",50.06,51.36,50.52,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2006},"2025-04-14",50.99,51.04,49.45,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-11",48.81,50.23,47.76,49.86,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-10",49.5,50.92,48.07,49.27,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-09",44.83,52.19,44.56,51.87,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-08",48.51,48.89,44.29,45.2,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-07",43.07,48.15,41.71,46.24,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-04",45.82,45.98,41.9,45.24,{"symbol":5,"time":2063,"open":2023,"high":2064,"low":2065,"close":2066},"2025-04-03",51.81,47.85,48.32,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2069,"close":1983},"2025-04-02",51.76,55.06,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-01",52.23,53.45,51.18,53.22,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-31",51.5,52.56,50.14,52.42,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-03-28",54.24,54.46,52.27,52.91,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-03-27",55.31,55.35,53.96,54.59,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-03-26",57.63,58.18,55.57,55.81,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":1949,"close":2105},"2025-03-25",58.75,59.34,58.45,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-03-24",58.2,59.45,57.87,58.59,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-21",56.03,57.49,55.55,57.13,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2120,"close":2122},"2025-03-20",55.96,57.51,56.86,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":1978,"close":2122},"2025-03-19",55.83,57.53,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2091,"close":2131},"2025-03-18",56.15,56.53,55.5,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-17",56.69,57.6,56.41,56.7,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-14",55.75,56.98,54.84,56.68,{"symbol":5,"time":2145,"open":2070,"high":2146,"low":2147,"close":2148},"2025-03-13",55.44,53.27,54.19,{"symbol":5,"time":2150,"open":1972,"high":2151,"low":2152,"close":2153},"2025-03-12",56.92,55.25,55.6,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-11",53.09,55.13,52.84,54.7,{"symbol":5,"time":2161,"open":2162,"high":2162,"low":2163,"close":2164},"2025-03-10",54.15,51.99,53.55,{"symbol":5,"time":2166,"open":1983,"high":1972,"low":2167,"close":2168},"2025-03-07",52.78,55.07,{"symbol":5,"time":2170,"open":2171,"high":1956,"low":2172,"close":2173},"2025-03-06",54.13,53.28,55.54,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":1974,"close":2120},"2025-03-05",55.88,56.1,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-04",54.87,56.34,53.3,55.11,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-03",60.97,61.5,55.69,56.35,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-02-28",59.36,60.39,58.56,60.34,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-02-27",61.69,62.24,59.76,59.93,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-02-26",61.9,62.67,61.12,61.2,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-02-25",59.7,61.29,59.07,60.32,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-02-24",62.5,62.6,60.41,60.49,{"symbol":5,"time":2221,"open":1906,"high":1906,"low":2222,"close":2223},"2025-02-21",62,62.62,{"symbol":5,"time":2225,"open":2226,"high":1804,"low":2227,"close":1823},"2025-02-20",67.68,65.59,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-19",68.05,68.51,67.05,67.73,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-02-18",69.62,69.98,68.5,68.84,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-02-14",67.81,68.78,67.01,68.33,{"symbol":5,"time":2247,"open":2248,"high":1814,"low":2249,"close":2250},"2025-02-13",67.59,65.87,67.34,{"symbol":5,"time":2252,"open":2253,"high":2230,"low":2254,"close":2255},"2025-02-12",64.99,64.66,67.52,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-11",68.29,68.36,66.04,67.13,{"symbol":5,"time":2263,"open":2264,"high":1760,"low":2265,"close":2266},"2025-02-10",68.26,66.96,68.43,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":1820,"close":2271},"2025-02-07",66.69,68,67.88,{"symbol":5,"time":2273,"open":2274,"high":2269,"low":2275,"close":1848},"2025-02-06",63.62,62.15,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-05",63.69,64.13,62.63,63.58,{"symbol":5,"time":2283,"open":2284,"high":1876,"low":2285,"close":2286},"2025-02-04",63.73,62.36,62.9,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-03",62.23,63.92,61.71,63.27,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-01-31",66.36,66.38,64.39,65.09,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-01-30",65.04,66.52,64.35,66.06,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":1875},"2025-01-29",63.49,64.69,63.32,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2206,"close":1863},"2025-01-28",64.8,65.44,{"symbol":5,"time":2315,"open":1790,"high":2316,"low":2317,"close":2318},"2025-01-27",68.71,62.09,63.22,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-24",75.96,76.66,74.54,74.83,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":1650},"2025-01-23",75,75.83,74.61,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-01-22",76.73,78.36,75.35,75.4,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-21",73.58,75.09,72.93,74.88,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-17",72.3,72.44,71.1,72.32,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-01-16",71.06,72.07,70.24,71.41,{"symbol":5,"time":2355,"open":2356,"high":2356,"low":2357,"close":2358},"2025-01-15",72.05,69.8,70.28,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-14",69.87,71.11,69.49,69.94,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":1895,"close":2369},"2025-01-13",67.39,68.94,68.89,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":1909,"close":2374},"2025-01-10",68.88,69.44,68.86,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-08",69.5,70.02,68.22,69.85,{"symbol":5,"time":2382,"open":1752,"high":2383,"low":2384,"close":1781},"2025-01-07",71.61,68.79,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-06",71.65,73.17,71.13,71.33,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-03",68.98,70.78,68.92,70.65,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-02",69.02,70.1,68.38,68.46,{"symbol":5,"time":2404,"open":2405,"high":1802,"low":2406,"close":2407},"2024-12-31",68.45,67.97,68.16,{"symbol":5,"time":2409,"open":2270,"high":2410,"low":2411,"close":2412},"2024-12-30",68.65,67.32,68.37,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":1909,"close":2417},"2024-12-27",68.96,69.7,69.03,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2024-12-26",69.63,70.12,69.21,69.61,{"symbol":5,"time":2425,"open":2426,"high":1775,"low":2399,"close":2427},"2024-12-24",69.31,69.82,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-12-23",69.54,69.65,68.8,69.37,{"symbol":5,"time":2435,"open":2243,"high":2436,"low":2437,"close":2438},"2024-12-20",71.17,68.44,69.55,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2399,"close":2423},"2024-12-19",70.29,70.66,{"symbol":5,"time":2444,"open":2445,"high":2445,"low":2415,"close":2446},"2024-12-18",73.29,69.29,{"symbol":5,"time":2448,"open":2324,"high":1710,"low":2449,"close":2450},"2024-12-17",71.92,72.62,{"symbol":5,"time":2452,"open":2453,"high":1676,"low":2454,"close":2455},"2024-12-16",74.92,74.62,75.63,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-12-13",76.01,76.48,73.97,75.03,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":1704,"close":2466},"2024-12-12",74.93,76.05,75.59,{"symbol":5,"time":2468,"open":2469,"high":2458,"low":2470,"close":1683},"2024-12-11",75.38,74.01,{"symbol":5,"time":2472,"open":2473,"high":2455,"low":2474,"close":2475},"2024-12-10",75.26,73.73,74.44,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":1714},"2024-12-09",77.13,77.25,74.49,{"symbol":5,"time":2482,"open":2483,"high":2483,"low":2484,"close":2485},"2024-12-06",78.09,76.54,76.89,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-05",79.35,79.49,77.51,77.69,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-04",78.37,81.2,78.23,79.19,{"symbol":5,"time":2499,"open":2500,"high":2494,"low":2501,"close":2502},"2024-12-03",77.47,77.03,78.18,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-02",78.68,78.97,77.32,77.49,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-11-29",77.54,79.44,77.33,78.31,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2484},"2024-11-27",78.19,78.84,76.22,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-11-26",77.95,78.51,77.26,78.01,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-11-25",79.25,80.44,77.66,78.34,{"symbol":5,"time":2533,"open":2496,"high":2534,"low":2535,"close":2531},"2024-11-22",79.02,77.79,{"symbol":5,"time":2537,"open":1694,"high":2538,"low":2539,"close":2540},"2024-11-21",78.75,74.56,77.96,{"symbol":5,"time":2542,"open":2455,"high":2543,"low":2474,"close":2544},"2024-11-20",76.31,74.27,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-11-19",72.76,76.88,72.42,75.51,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-11-18",73.11,73.62,72.58,73.39,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-11-15",74.36,74.37,72.41,72.82,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-14",76.62,77.38,73.92,73.95,{"symbol":5,"time":2570,"open":1655,"high":2571,"low":1655,"close":2572},"2024-11-13",77.04,76.59,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-11-12",76.76,77.15,75.29,75.97,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2575,"close":2478},"2024-11-11",78.06,78.2,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-08",77.56,77.73,75.94,76.95,{"symbol":5,"time":2590,"open":2591,"high":1633,"low":1638,"close":2535},"2024-11-07",77.3,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-11-06",73.94,77.27,72.43,77.07,{"symbol":5,"time":2599,"open":1760,"high":2600,"low":2601,"close":1793},"2024-11-05",70.45,68.42,{"symbol":5,"time":2603,"open":2437,"high":2604,"low":2605,"close":2384},"2024-11-04",69.73,68.19,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-01",71.91,74.5,66.28,68.28,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-10-31",73.56,74.77,73.47,74.57,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2617},"2024-10-30",73.88,75.13,73.33,{"symbol":5,"time":2624,"open":1705,"high":2625,"low":2626,"close":2627},"2024-10-29",74.89,72.9,74.59,{"symbol":5,"time":2629,"open":2630,"high":2334,"low":2631,"close":2324},"2024-10-28",74.03,73.64,{"symbol":5,"time":2633,"open":2480,"high":1694,"low":1744,"close":2634},"2024-10-25",73.34,{"symbol":5,"time":2636,"open":1733,"high":2544,"low":1718,"close":2637},"2024-10-24",74.14,{"symbol":5,"time":2639,"open":2640,"high":1678,"low":2641,"close":2642},"2024-10-23",72.53,71.97,73.02,{"symbol":5,"time":2644,"open":2645,"high":1701,"low":2646,"close":2647},"2024-10-22",73.6,72.92,73.43,{"symbol":5,"time":2649,"open":2650,"high":2455,"low":2559,"close":1709},"2024-10-21",75.37,{"symbol":5,"time":2652,"open":2653,"high":2653,"low":2453,"close":2654},"2024-10-18",76.14,75.31,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-17",75.11,76.36,74.71,76.1,{"symbol":5,"time":2662,"open":2460,"high":1709,"low":1725,"close":2663},"2024-10-16",74.31,{"symbol":5,"time":2665,"open":2453,"high":1650,"low":2666,"close":1730},"2024-10-15",73.19,{"symbol":5,"time":2668,"open":2645,"high":2669,"low":2670,"close":2671},"2024-10-14",75.42,73.3,75.12,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-10-11",72.13,73.21,71.83,72.87,{"symbol":5,"time":2679,"open":1726,"high":2680,"low":2441,"close":2351},"2024-10-10",72.18,{"symbol":5,"time":2682,"open":1776,"high":2351,"low":2683,"close":2684},"2024-10-09",70.77,71.76,{"symbol":5,"time":2686,"open":1749,"high":2687,"low":2688,"close":2442},"2024-10-08",72.4,70.48,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2691,"close":2684},"2024-10-07",69.04,71.98,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":1896,"close":1797},"2024-10-04",69.16,69.71,{"symbol":5,"time":2698,"open":2407,"high":2699,"low":2700,"close":2701},"2024-10-03",68.35,67.11,67.69,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-02",68.41,69.48,67.98,68.12,{"symbol":5,"time":2709,"open":1791,"high":2710,"low":2601,"close":2711},"2024-10-01",70.57,68.81,{"symbol":5,"time":2713,"open":2358,"high":2714,"low":2715,"close":1767},"2024-09-30",70.54,69.27,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-09-27",71.49,71.7,70.42,70.92,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-26",70.79,71.46,69.95,70.8,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-09-25",69.99,70.71,69.32,69.66,{"symbol":5,"time":2735,"open":2736,"high":1776,"low":2373,"close":2438},"2024-09-24",70.5,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-23",70.76,71.69,70.3,70.33,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2726,"close":2747},"2024-09-20",70.2,71.05,70.46,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2401,"close":1772},"2024-09-19",69.26,70.68,{"symbol":5,"time":2753,"open":2754,"high":2417,"low":1886,"close":2755},"2024-09-18",66.64,67,{"symbol":5,"time":2757,"open":1841,"high":2758,"low":2759,"close":1886},"2024-09-17",66.88,65.41,{"symbol":5,"time":2761,"open":1874,"high":1830,"low":2762,"close":2763},"2024-09-16",65.22,65.75,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-13",65.28,66.61,64.58,65.83,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-09-12",63.91,65.42,63.24,64.55,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-11",62.27,64.27,61.14,63.89,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-10",62.37,62.83,61,62.19,{"symbol":5,"time":2789,"open":2787,"high":2790,"low":2791,"close":2792},"2024-09-09",63.01,61.56,62.03,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-06",62.54,63.47,61.26,61.63,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2798,"close":2803},"2024-09-05",62.64,62.84,62.12,{"symbol":5,"time":2805,"open":2796,"high":2806,"low":2807,"close":2808},"2024-09-04",64.17,62.52,62.85,{"symbol":5,"time":2810,"open":2811,"high":2701,"low":2812,"close":2813},"2024-09-03",67.31,63.14,63.36,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":1804},"2024-08-30",67.04,68.01,66.59,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":1844,"close":1908},"2024-08-29",66.17,67.66,{"symbol":5,"time":2824,"open":2825,"high":2754,"low":2826,"close":2827},"2024-08-28",66.21,65.18,65.31,{"symbol":5,"time":2829,"open":2830,"high":1898,"low":2831,"close":2832},"2024-08-27",65.61,65.11,66.31,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2260,"close":2837},"2024-08-26",67.67,67.89,66.09,{"symbol":5,"time":2839,"open":1854,"high":2840,"low":2841,"close":2842},"2024-08-23",67.74,65.46,67.45,{"symbol":5,"time":2844,"open":2845,"high":2818,"low":2846,"close":2847},"2024-08-22",66.14,65.15,65.36,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2766,"close":1880},"2024-08-21",65.37,66.51,{"symbol":5,"time":2853,"open":1884,"high":2854,"low":2855,"close":2850},"2024-08-20",66.55,65.06,{"symbol":5,"time":2857,"open":2296,"high":2858,"low":2859,"close":2860},"2024-08-19",66.82,65.08,65.91,{"symbol":5,"time":2862,"open":1906,"high":2863,"low":2864,"close":2865},"2024-08-16",67.36,65.45,66.18,{"symbol":5,"time":2867,"open":1819,"high":2868,"low":2869,"close":2870},"2024-08-15",67.23,65.43,66.92,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-08-14",63.71,64.68,63.28,64.53,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-08-13",63.75,64.05,62.34,63.46,{"symbol":5,"time":2884,"open":1837,"high":2885,"low":2886,"close":2887},"2024-08-12",64.38,62.58,62.74,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2803,"close":2892},"2024-08-09",62.57,63.78,63.72,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-08-08",61.91,63.13,61.15,62.78,{"symbol":5,"time":2900,"open":2317,"high":2280,"low":2901,"close":2902},"2024-08-07",59.86,60.72,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2786},"2024-08-06",56.45,61.66,56.44,{"symbol":5,"time":2909,"open":2910,"high":2281,"low":2911,"close":2886},"2024-08-05",60.48,60.07,{"symbol":5,"time":2913,"open":2914,"high":2914,"low":2309,"close":2915},"2024-08-02",66.5,64.4,{"symbol":5,"time":2917,"open":2568,"high":2568,"low":2918,"close":2373},"2024-08-01",68.4,{"symbol":5,"time":2920,"open":1721,"high":2921,"low":2922,"close":2923},"2024-07-31",74.98,72.2,72.63,{"symbol":5,"time":2925,"open":1759,"high":2926,"low":2927,"close":2438},"2024-07-30",72.72,68.73,{"symbol":5,"time":2929,"open":1776,"high":2930,"low":2931,"close":2932},"2024-07-29",71.68,70.05,70.38,{"symbol":5,"time":2934,"open":2935,"high":2646,"low":2936,"close":2714},"2024-07-26",71.72,70.35,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":1896,"close":2742},"2024-07-25",71.43,72.19,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2362,"close":2945},"2024-07-24",75.6,76.3,71.29,{"symbol":5,"time":2947,"open":1669,"high":2948,"low":2949,"close":2950},"2024-07-23",78.77,76.81,77.58,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-07-22",75.95,77.78,75.5,77.46,{"symbol":5,"time":2958,"open":2617,"high":2959,"low":2960,"close":2961},"2024-07-19",75.36,73.8,74.73,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-07-18",75.27,77.06,73.85,74.38,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2539,"close":1649},"2024-07-17",79.28,79.77,{"symbol":5,"time":2973,"open":2489,"high":2974,"low":2975,"close":2976},"2024-07-16",81.55,79.14,81.19,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2576,"close":2981},"2024-07-15",78.12,79.12,78.58,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-07-12",79.5,80.35,78.17,78.24,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2538},"2024-07-11",78.81,79.73,78.07,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":1656,"close":2997},"2024-07-10",76.75,78.94,78.28,{"symbol":5,"time":2999,"open":1677,"high":2950,"low":3000,"close":3001},"2024-07-09",76.12,76.16,{"symbol":5,"time":3003,"open":2459,"high":2548,"low":3004,"close":3005},"2024-07-08",75.87,76.72,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":2657,"close":3010},"2024-07-05",77.4,78.1,75.88,{"symbol":5,"time":3012,"open":1664,"high":3013,"low":3014,"close":2507},"2024-07-03",77.74,75.85,{"symbol":5,"time":3016,"open":2609,"high":3017,"low":2474,"close":3018},"2024-07-02",76.4,75.62,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":1658,"close":2621},"2024-07-01",77.2,77.8,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":1663,"close":3027},"2024-06-28",76.04,77.61,76.61,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":2653},"2024-06-27",75.77,76.46,75.18,{"symbol":5,"time":3034,"open":3035,"high":1669,"low":3036,"close":1700},"2024-06-26",76.9,74.8,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-06-25",78.48,78.54,76.78,77.53,{"symbol":5,"time":3044,"open":1616,"high":3045,"low":2548,"close":3046},"2024-06-24",79.21,78.57,{"symbol":5,"time":3048,"open":3049,"high":3049,"low":2653,"close":3050},"2024-06-21",78.3,78.13,{"symbol":5,"time":3052,"open":1614,"high":3053,"low":3054,"close":3055},"2024-06-20",80.97,77.67,78.32,{"symbol":5,"time":3057,"open":2502,"high":3058,"low":3059,"close":3060},"2024-06-18",80.1,77.41,79.76,{"symbol":5,"time":3062,"open":1611,"high":3063,"low":2571,"close":1611},"2024-06-17",79.22,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-06-14",80.33,81.15,76.71,78.55,{"symbol":5,"time":3071,"open":2976,"high":3072,"low":3073,"close":3074},"2024-06-13",81.89,79.91,81.78,{"symbol":5,"time":3076,"open":2971,"high":3077,"low":3078,"close":3079},"2024-06-12",82.05,79.39,81.28,{"symbol":5,"time":3081,"open":3082,"high":1611,"low":3083,"close":3084},"2024-06-11",77.81,77.14,78.38,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3087,"close":2496},"2024-06-10",76.24,78.79,{"symbol":5,"time":3090,"open":2322,"high":3091,"low":3092,"close":3093},"2024-06-07",78.61,75.9,76.94,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":1655,"close":3098},"2024-06-06",81.29,81.67,76.7,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":1628,"close":3103},"2024-06-05",78.83,79.81,79.36,{"symbol":5,"time":3105,"open":3106,"high":3106,"low":3107,"close":1646},"2024-06-04",79.42,75.86,{"symbol":5,"time":3109,"open":3110,"high":3110,"low":3026,"close":3111},"2024-06-03",81.93,79.48,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":2496,"close":3116},"2024-05-31",82.6,83.09,81.38,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-05-30",82.95,83.75,82.58,82.69,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-05-29",82.45,83.21,82.15,83,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-05-28",86.12,86.57,83.27,83.28,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-05-24",82.76,85.75,82.57,85.43,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-05-23",83.43,84.79,82.31,82.36,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3096,"close":3151},"2024-05-22",82.87,83.14,82.14,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-05-21",81.16,83.23,81,83.2,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-05-20",80.12,82.16,80.04,81.64,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3106,"close":3168},"2024-05-17",81.95,82.25,80.01,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-05-16",83.67,84.36,80.38,80.41,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3177,"close":3179},"2024-05-15",82.5,84.19,84.11,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3097},"2024-05-14",80.31,81.72,79.53,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-05-13",81.75,82,79.63,80.6,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3079,"close":3195},"2024-05-10",82.66,83.78,81.74,{"symbol":5,"time":3197,"open":3058,"high":3198,"low":3199,"close":3200},"2024-05-09",82.3,79.71,82.07,{"symbol":5,"time":3202,"open":2992,"high":3203,"low":2586,"close":3204},"2024-05-08",80.03,79.93,{"symbol":5,"time":3206,"open":2465,"high":3207,"low":2465,"close":3026},"2024-05-07",77.75,{"symbol":5,"time":3209,"open":3041,"high":3207,"low":3210,"close":3017},"2024-05-06",75.53,{"symbol":5,"time":3212,"open":1652,"high":3213,"low":1721,"close":3214},"2024-05-03",76.55,75.89,{"symbol":5,"time":3216,"open":2740,"high":3217,"low":3218,"close":3219},"2024-05-02",72.04,69.38,71.9,{"symbol":5,"time":3221,"open":2641,"high":2677,"low":1754,"close":3222},"2024-05-01",71.07,{"symbol":5,"time":3224,"open":3225,"high":1676,"low":2356,"close":2351},"2024-04-30",75.04,{"symbol":5,"time":3227,"open":3228,"high":3025,"low":3229,"close":3230},"2024-04-29",75.7,74.72,75.28,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3233,"close":3235},"2024-04-26",74.53,75.76,75.69,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":2475},"2024-04-25",72.21,74.99,72.17,{"symbol":5,"time":3242,"open":3243,"high":3017,"low":3244,"close":1742},"2024-04-24",76.19,72.66,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-04-23",72.15,72.96,71.64,72.52,{"symbol":5,"time":3252,"open":3240,"high":3253,"low":3254,"close":2436},"2024-04-22",72.25,70.67,{"symbol":5,"time":3256,"open":3257,"high":2549,"low":2350,"close":3258},"2024-04-19",71.37,71.63,{"symbol":5,"time":3260,"open":3261,"high":1719,"low":3262,"close":3263},"2024-04-18",72.84,71.45,71.54,{"symbol":5,"time":3265,"open":2556,"high":3266,"low":3258,"close":3267},"2024-04-17",73.87,72.54,{"symbol":5,"time":3269,"open":2960,"high":3270,"low":3267,"close":3271},"2024-04-16",73.9,73.15,{"symbol":5,"time":3273,"open":2955,"high":3274,"low":3275,"close":3276},"2024-04-15",75.78,73.66,74.23,{"symbol":5,"time":3278,"open":2568,"high":3279,"low":2338,"close":3280},"2024-04-12",74.95,74.17,{"symbol":5,"time":3282,"open":2961,"high":2335,"low":3283,"close":3284},"2024-04-11",74.08,74.9,{"symbol":5,"time":3286,"open":1733,"high":3287,"low":3288,"close":3289},"2024-04-10",75.66,72.28,74.43,{"symbol":5,"time":3291,"open":1617,"high":3292,"low":2659,"close":2327},"2024-04-09",78.98,{"symbol":5,"time":3294,"open":3295,"high":2538,"low":1668,"close":2992},"2024-04-08",78.43,{"symbol":5,"time":3297,"open":3025,"high":2531,"low":1676,"close":3050},"2024-04-05",{"symbol":5,"time":3299,"open":3300,"high":3301,"low":2469,"close":3302},"2024-04-04",77.11,77.84,75.55,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3305,"close":3307},"2024-04-03",75.06,76.84,76.57,{"symbol":5,"time":3309,"open":1657,"high":2469,"low":1672,"close":1694},"2024-04-02",{"symbol":5,"time":3311,"open":3312,"high":3312,"low":2659,"close":3313},"2024-04-01",75.71,75.16,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":2335},"2024-03-28",75.54,76.29,74.68,{"symbol":5,"time":3320,"open":2469,"high":2587,"low":3283,"close":3321},"2024-03-27",75.41,{"symbol":5,"time":3323,"open":2630,"high":2577,"low":3324,"close":2464},"2024-03-26",73.89,{"symbol":5,"time":3326,"open":3327,"high":2560,"low":1730,"close":2630},"2024-03-25",73.5,{"symbol":5,"time":3329,"open":1719,"high":3330,"low":2647,"close":3331},"2024-03-22",74.24,73.68,{"symbol":5,"time":3333,"open":2445,"high":3334,"low":2675,"close":1719},"2024-03-21",74.35,{"symbol":5,"time":3336,"open":3337,"high":1651,"low":3338,"close":3339},"2024-03-20",71.58,71.5,72.78,{"symbol":5,"time":3341,"open":3342,"high":2930,"low":2378,"close":3343},"2024-03-19",70.16,71.39,{"symbol":5,"time":3345,"open":2714,"high":2945,"low":2745,"close":3346},"2024-03-18",70.64,{"symbol":5,"time":3348,"open":2357,"high":2727,"low":2357,"close":3349},"2024-03-15",69.96,{"symbol":5,"time":3351,"open":2746,"high":2353,"low":2696,"close":2358},"2024-03-14",{"symbol":5,"time":3353,"open":3349,"high":3354,"low":3355,"close":1761},"2024-03-13",70.99,69.77,{"symbol":5,"time":3357,"open":1784,"high":2237,"low":1909,"close":3358},"2024-03-12",69.89,{"symbol":5,"time":3360,"open":2245,"high":3361,"low":3362,"close":3363},"2024-03-11",68.85,67.51,68.31,{"symbol":5,"time":3365,"open":3366,"high":2441,"low":3363,"close":3367},"2024-03-08",69.93,68.58,{"symbol":5,"time":3369,"open":2431,"high":2352,"low":2373,"close":2357},"2024-03-07",{"symbol":5,"time":3371,"open":3372,"high":2237,"low":3373,"close":3374},"2024-03-06",69.14,68.7,69.33,{"symbol":5,"time":3376,"open":2243,"high":3377,"low":1798,"close":2258},"2024-03-05",69.09,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-03-04",69,70.13,68.95,69.43,{"symbol":5,"time":3385,"open":2411,"high":3386,"low":2411,"close":1801},"2024-03-01",69.4,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":1825,"close":2411},"2024-02-29",66.13,67.77,{"symbol":5,"time":3392,"open":1825,"high":2754,"low":1844,"close":2845},"2024-02-28",{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-02-27",66.81,66.95,65.96,66.24,{"symbol":5,"time":3400,"open":2821,"high":3401,"low":3402,"close":3403},"2024-02-26",66.41,65.82,66.12,{"symbol":5,"time":3405,"open":2769,"high":3406,"low":2869,"close":2821},"2024-02-23",66.47,{"symbol":5,"time":3408,"open":2876,"high":2818,"low":2876,"close":1864},"2024-02-22",{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-02-21",62.32,63.23,62.11,63.2,{"symbol":5,"time":3416,"open":3417,"high":2796,"low":2199,"close":3418},"2024-02-20",62.93,62.71,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-02-16",63.39,64.77,63.08,63.57,{"symbol":5,"time":3426,"open":3427,"high":3427,"low":3428,"close":3429},"2024-02-15",64,62.47,63.25,{"symbol":5,"time":3431,"open":3432,"high":2307,"low":3433,"close":3434},"2024-02-14",62.73,62.28,63.38,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-02-13",62.01,62.76,61.23,62.21,{"symbol":5,"time":3442,"open":1875,"high":3443,"low":3444,"close":3445},"2024-02-12",64.36,63.37,63.79,{"symbol":5,"time":3447,"open":2279,"high":3448,"low":3449,"close":2880},"2024-02-09",64.71,63.54,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":2892,"close":3454},"2024-02-08",64.08,64.88,64.29,{"symbol":5,"time":3456,"open":2886,"high":2876,"low":3457,"close":3458},"2024-02-07",61.89,63.97,{"symbol":5,"time":3460,"open":3461,"high":2837,"low":3462,"close":3463},"2024-02-06",63.44,60.29,61.82,{"symbol":5,"time":3465,"open":2785,"high":3466,"low":3467,"close":2790},"2024-02-05",63.83,62.26,{"symbol":5,"time":3469,"open":3411,"high":3470,"low":3411,"close":3471},"2024-02-02",63.95,63.43,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3474,"close":2216},"2024-02-01",60.58,62.68,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-01-31",61.17,61.46,60.01,60.04,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3484,"close":3486},"2024-01-30",59.68,61.73,61.44,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3489,"close":1931},"2024-01-29",58.61,59.75,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-01-26",58.69,59.69,58.38,58.87,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3495},"2024-01-25",58.48,58.89,58.05,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":1949},"2024-01-24",58.58,58.99,57.83,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":1954,"close":3511},"2024-01-23",58.52,58.73,57.93,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-01-22",58.68,59.04,58.13,58.5,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3521},"2024-01-19",56.52,58.04,56,{"symbol":5,"time":3524,"open":3525,"high":1956,"low":3526,"close":3527},"2024-01-18",56.07,55.62,56.28,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3530,"close":1972},"2024-01-17",55.46,56.17,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-01-16",55.58,56.27,55.19,56.26,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3537},"2024-01-12",56.5,56.93,55.68,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-01-11",56.43,56.67,55.53,56.58,{"symbol":5,"time":3550,"open":2141,"high":3551,"low":3525,"close":3552},"2024-01-10",57.15,56.51,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":2129,"close":3557},"2024-01-09",56.66,57.22,56.96,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-01-08",56.71,57.45,56.09,57.43,{"symbol":5,"time":3565,"open":3562,"high":3566,"low":3567,"close":3568},"2024-01-05",56.55,55.82,56.36,{"symbol":5,"time":3570,"open":2907,"high":3571,"low":3531,"close":3527},"2024-01-04",56.79,{"symbol":5,"time":3573,"open":3574,"high":3574,"low":3575,"close":3576},"2024-01-03",57.57,55.86,56.08,{"symbol":5,"time":3578,"open":3489,"high":3579,"low":3580,"close":3516},"2024-01-02",58.92,57.8,{"symbol":5,"time":3582,"open":3583,"high":1937,"low":3584,"close":3585},"2023-12-29",59.54,58.78,59.09,{"symbol":5,"time":3587,"open":3509,"high":3588,"low":3509,"close":1943},"2023-12-28",59.46,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2023-12-27",59.22,59.58,58.7,58.86,{"symbol":5,"time":3596,"open":3515,"high":3597,"low":3500,"close":3505},"2023-12-26",59.37,{"symbol":5,"time":3599,"open":3600,"high":3585,"low":3601,"close":3602},"2023-12-22",58.72,58.46,59.03,{"symbol":5,"time":3604,"open":3605,"high":2105,"low":3606,"close":3607},"2023-12-21",58.15,57.7,58.32,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2023-12-20",58.71,59.1,57.69,57.72,{"symbol":5,"time":3615,"open":2105,"high":3616,"low":3617,"close":3493},"2023-12-19",58.83,58.22,{"symbol":5,"time":3619,"open":3616,"high":3616,"low":3620,"close":3621},"2023-12-18",57.79,58.28,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3616},"2023-12-15",58.91,59.47,58.49,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3591},"2023-12-14",57.28,59.4,57.24,{"symbol":5,"time":3633,"open":3634,"high":1954,"low":3635,"close":3636},"2023-12-13",57.38,55.98,56.61,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3571,"close":3641},"2023-12-12",57,57.65,57.31,{"symbol":5,"time":3643,"open":2140,"high":3644,"low":3645,"close":3646},"2023-12-11",56.87,55.73,56.56,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3649,"close":2146},"2023-12-08",54.43,55.66,{"symbol":5,"time":3652,"open":3653,"high":1974,"low":2093,"close":3654},"2023-12-07",54.07,54.4,{"symbol":5,"time":3656,"open":3657,"high":2092,"low":3658,"close":3659},"2023-12-06",54.3,53.98,54.06,{"symbol":5,"time":3661,"open":2085,"high":3662,"low":3663,"close":3658},"2023-12-05",54.71,53.81,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-12-04",53.69,54.68,53.49,54.55,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3672,"close":3674},"2023-12-01",53.06,54.35,54.16,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-11-30",52.9,53.63,52.7,53.25,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-11-29",53.32,53.59,52.26,52.58,{"symbol":5,"time":3688,"open":2162,"high":3689,"low":3690,"close":3691},"2023-11-28",54.67,52.53,52.54,{"symbol":5,"time":3693,"open":2148,"high":3694,"low":3695,"close":3696},"2023-11-27",54.62,53.76,54.31,{"symbol":5,"time":3698,"open":3699,"high":3667,"low":3700,"close":3701},"2023-11-24",54.23,54.02,54.11,{"symbol":5,"time":3703,"open":1967,"high":3704,"low":1967,"close":3696},"2023-11-22",54.66,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2023-11-21",53.33,53.7,53.24,53.6,{"symbol":5,"time":3712,"open":3713,"high":1988,"low":3714,"close":3710},"2023-11-20",52.85,52.69,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2023-11-17",52.82,53.2,52.63,53.17,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3719},"2023-11-16",53.19,53.88,52.5,{"symbol":5,"time":3727,"open":2172,"high":3728,"low":3672,"close":3723},"2023-11-15",53.8,{"symbol":5,"time":3730,"open":3691,"high":3728,"low":3731,"close":3718},"2023-11-14",52.51,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-11-13",51.01,51.51,50.91,51.44,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-11-10",50.29,51.64,50.05,51.28,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2023-11-09",50.79,51.12,49.93,49.94,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-11-08",50.03,50.83,49.9,50.39,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-11-07",49.43,50.35,49.28,49.95,{"symbol":5,"time":3763,"open":2006,"high":3742,"low":3764,"close":3765},"2023-11-06",49.08,49.78,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":2031,"close":3754},"2023-11-03",50.28,50.65,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-11-02",50,50.34,49.05,49.44,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-11-01",48.22,49.63,48.13,49.36,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3780},"2023-10-31",47.32,48.38,47.08,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-10-30",47,48.25,46.63,47.72,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-10-27",47.1,47.89,45.61,45.88,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-10-26",46.87,47.54,46.52,46.82,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-10-25",48.5,48.73,46.65,46.7,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-10-24",47.94,48.09,47.21,47.48,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-10-23",47.46,47.95,47.05,47.43,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-10-20",47.97,48.04,46.59,47.38,{"symbol":5,"time":3830,"open":3831,"high":2001,"low":3832,"close":3833},"2023-10-19",48.9,47.93,48.18,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":2014,"close":3838},"2023-10-18",50.97,51.11,49.32,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-10-17",51.13,52.68,50.98,52.2,{"symbol":5,"time":3846,"open":3847,"high":2087,"low":3848,"close":3849},"2023-10-16",51.59,50.89,51.54,{"symbol":5,"time":3851,"open":3852,"high":2162,"low":3853,"close":3854},"2023-10-13",54,50.41,50.69,{"symbol":5,"time":3856,"open":3857,"high":2183,"low":3663,"close":3858},"2023-10-12",54.57,54.18,{"symbol":5,"time":3860,"open":2156,"high":3861,"low":2156,"close":3862},"2023-10-11",54.41,54.39,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-10-10",53.37,53.86,52.94,53.08,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-10-09",53.12,53.34,52.41,53.26,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3709},"2023-10-06",51.42,53.4,51.25,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3737},"2023-10-05",52.03,52.13,51.08,{"symbol":5,"time":3886,"open":3887,"high":3844,"low":3888,"close":3889},"2023-10-04",51.63,50.75,52.07,{"symbol":5,"time":3891,"open":3892,"high":1984,"low":3893,"close":3894},"2023-10-03",52.17,51.35,51.68,{"symbol":5,"time":3896,"open":3717,"high":3874,"low":2043,"close":3897},"2023-10-02",52.02,{"symbol":5,"time":3899,"open":1977,"high":3900,"low":3677,"close":3901},"2023-09-29",54.25,52.99,{"symbol":5,"time":3903,"open":3871,"high":2094,"low":3868,"close":3904},"2023-09-28",53.87,{"symbol":5,"time":3906,"open":3907,"high":2164,"low":3908,"close":3909},"2023-09-27",52.87,52.66,53.15,{"symbol":5,"time":3911,"open":3720,"high":3912,"low":2041,"close":3913},"2023-09-26",53.43,52.43,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3916,"close":3701},"2023-09-25",53.47,54.54,{"symbol":5,"time":3919,"open":3916,"high":3920,"low":3921,"close":3922},"2023-09-22",54.2,53.35,53.52,{"symbol":5,"time":3924,"open":3669,"high":3694,"low":3925,"close":3878},"2023-09-21",53.23,[3927,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3997,4002,4007,4012,4017,4022,4027,4030,4035,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4193,4198,4202,4207,4212,4216,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4279,4284,4289,4293,4298,4303,4307,4312,4317,4322,4327,4332,4337,4342,4346,4351,4356,4361,4365,4369,4374,4379,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4666,4671,4676,4681,4686,4691,4696,4701,4705,4710,4714,4719,4724,4729,4734,4739,4744,4748,4751,4756,4761,4765,4769,4772,4776,4780,4785,4788,4793,4798,4803,4808,4812,4817,4822,4826,4830,4834,4839,4844,4849,4853,4858,4862,4867,4872,4877,4882,4887,4891,4896,4901,4906,4911,4916,4921,4926,4931,4935,4939,4944,4947,4952,4957,4962,4967,4971,4973,4977,4982,4987,4991,4996,5000,5005,5010,5015,5018,5023,5028,5033,5038,5041,5046,5051,5056,5060,5065,5069,5074,5078,5083,5088,5093,5098,5103,5108,5113,5117,5121,5125,5130,5135,5140,5145,5150,5155,5160,5165,5170,5174,5179,5184,5189,5194,5198],{"symbol":3928,"time":17,"open":3929,"high":3930,"low":3931,"close":3932},"SPY",761.31,762,757.97,761.69,{"symbol":3928,"time":23,"open":3934,"high":3935,"low":3936,"close":3937},763.15,763.57,759.96,762.6,{"symbol":3928,"time":29,"open":3939,"high":3940,"low":3941,"close":3942},759.5,761.67,749.6,754.05,{"symbol":3928,"time":35,"open":3944,"high":3945,"low":3946,"close":3947},760.12,760.35,756.15,757.39,{"symbol":3928,"time":40,"open":3949,"high":3950,"low":3951,"close":3952},759,763.52,757.93,760.88,{"symbol":3928,"time":46,"open":3954,"high":3955,"low":3956,"close":3957},764.72,766.38,763.6,764.29,{"symbol":3928,"time":51,"open":3959,"high":3960,"low":3961,"close":3962},758.03,760.11,756.64,757.83,{"symbol":3928,"time":57,"open":3964,"high":3965,"low":3966,"close":3967},764.08,764.47,760.94,762.4,{"symbol":3928,"time":63,"open":3969,"high":3970,"low":3971,"close":3972},769.07,769.7,765.14,765.96,{"symbol":3928,"time":69,"open":3974,"high":3975,"low":3976,"close":3977},772.01,772.87,769,770.19,{"symbol":3928,"time":75,"open":3979,"high":3980,"low":3981,"close":3982},767.9,774.03,767.45,773.17,{"symbol":3928,"time":80,"open":3984,"high":3985,"low":3986,"close":3987},762.45,766.43,761.73,765.16,{"symbol":3928,"time":86,"open":3989,"high":3990,"low":3991,"close":3992},762.01,764.67,759.48,761.78,{"symbol":3928,"time":92,"open":3994,"high":3995,"low":3954,"close":3996},767.33,768,767.05,{"symbol":3928,"time":97,"open":3998,"high":3999,"low":4000,"close":4001},771.76,775.3,768.31,769.35,{"symbol":3928,"time":103,"open":4003,"high":4004,"low":4005,"close":4006},768.5,772.36,767.16,771.1,{"symbol":3928,"time":109,"open":4008,"high":4009,"low":4010,"close":4011},764.73,767.35,763.93,766.08,{"symbol":3928,"time":115,"open":4013,"high":4014,"low":4015,"close":4016},766.16,766.78,763.05,765.91,{"symbol":3928,"time":121,"open":4018,"high":4019,"low":4020,"close":4021},764.78,765.22,762.08,763.47,{"symbol":3928,"time":127,"open":4023,"high":4024,"low":4025,"close":4026},766.05,767.85,764.17,765.72,{"symbol":3928,"time":133,"open":3972,"high":4028,"low":4029,"close":3937},768.15,762.04,{"symbol":3928,"time":138,"open":4031,"high":4032,"low":4033,"close":4034},770.36,772.47,768.1,769.06,{"symbol":3928,"time":144,"open":4036,"high":4037,"low":4038,"close":3981},768.7,769.5,766.92,{"symbol":3928,"time":150,"open":4040,"high":4041,"low":4042,"close":4043},776.18,776.78,772.51,772.67,{"symbol":3928,"time":156,"open":4045,"high":4046,"low":4047,"close":4048},778.54,778.8,775.43,776.34,{"symbol":3928,"time":162,"open":4050,"high":4051,"low":4052,"close":4053},774.87,779.37,774.11,777.88,{"symbol":3928,"time":168,"open":4055,"high":4056,"low":4057,"close":4058},774.71,774.9,771.28,772.49,{"symbol":3928,"time":173,"open":4060,"high":4061,"low":4062,"close":4063},774.53,774.61,769.2,770.56,{"symbol":3928,"time":178,"open":4065,"high":4066,"low":4067,"close":4068},772.6,775.05,771.62,773.03,{"symbol":3928,"time":184,"open":4070,"high":4071,"low":4072,"close":4073},771.02,773.92,769.61,773.26,{"symbol":3928,"time":190,"open":4075,"high":4076,"low":4077,"close":4078},770.21,771.82,767.46,768.56,{"symbol":3928,"time":196,"open":4080,"high":4081,"low":4082,"close":4083},775.85,776.85,769.51,769.79,{"symbol":3928,"time":202,"open":4085,"high":4086,"low":4087,"close":4088},760.63,773.41,760.52,771.33,{"symbol":3928,"time":208,"open":4090,"high":4091,"low":4092,"close":4093},749.44,758.58,748.8,757.67,{"symbol":3928,"time":214,"open":4095,"high":4096,"low":4097,"close":4098},744.68,748.9,737.68,747.03,{"symbol":3928,"time":220,"open":4100,"high":4101,"low":4102,"close":4103},736.05,742.45,734.59,741.69,{"symbol":3928,"time":226,"open":4105,"high":4106,"low":4107,"close":4108},739.97,742.68,729.1,729.46,{"symbol":3928,"time":232,"open":4110,"high":4111,"low":4112,"close":4113},739.19,742.79,735.98,740.86,{"symbol":3928,"time":238,"open":4115,"high":4116,"low":4117,"close":4118},744.91,745.53,735.87,739.09,{"symbol":3928,"time":243,"open":4120,"high":4121,"low":4122,"close":4123},738.51,743.72,737.29,738.93,{"symbol":3928,"time":248,"open":4125,"high":4126,"low":4127,"close":4128},739.37,742.56,735.21,738.18,{"symbol":3928,"time":253,"open":4130,"high":4131,"low":4132,"close":4133},746.62,750.02,746.37,747.41,{"symbol":3928,"time":259,"open":4135,"high":4136,"low":4137,"close":4138},746.29,749.04,744.18,748.28,{"symbol":3928,"time":264,"open":4140,"high":4141,"low":4142,"close":4143},747.06,748.73,741.51,742.09,{"symbol":3928,"time":270,"open":4145,"high":4146,"low":4147,"close":4148},742.08,747.29,740.8,743.29,{"symbol":3928,"time":276,"open":4150,"high":4151,"low":4152,"close":4153},752.76,754.57,747.88,750.72,{"symbol":3928,"time":282,"open":4155,"high":4156,"low":4157,"close":4158},754.24,755.58,750.2,754.81,{"symbol":3928,"time":288,"open":4160,"high":4161,"low":4162,"close":4163},750.91,753.34,748.66,751.83,{"symbol":3928,"time":293,"open":4165,"high":4166,"low":4167,"close":4168},752.47,753.91,748,749.17,{"symbol":3928,"time":299,"open":4170,"high":4171,"low":4172,"close":4173},752.05,755.42,748.1,754.95,{"symbol":3928,"time":305,"open":4175,"high":4176,"low":4177,"close":4178},747.35,751.97,745.59,751.71,{"symbol":3928,"time":311,"open":4180,"high":4181,"low":4182,"close":4183},743.16,746.15,739.51,745.4,{"symbol":3928,"time":317,"open":4185,"high":4186,"low":4187,"close":4188},750.22,750.96,745.21,747.71,{"symbol":3928,"time":322,"open":4190,"high":4191,"low":4133,"close":4192},748.74,752.41,751.28,{"symbol":3928,"time":328,"open":4194,"high":4195,"low":4196,"close":4197},747.4,751.31,740.03,744.78,{"symbol":3928,"time":333,"open":4199,"high":4090,"low":4200,"close":4201},745,742.38,745.76,{"symbol":3928,"time":339,"open":4203,"high":4204,"low":4205,"close":4206},741.29,748.02,740.89,746.77,{"symbol":3928,"time":344,"open":4208,"high":4209,"low":4210,"close":4211},736.53,741.56,732.09,741,{"symbol":3928,"time":349,"open":4213,"high":4208,"low":4214,"close":4215},728.95,716.58,728.99,{"symbol":3928,"time":354,"open":4217,"high":4125,"low":4218,"close":4219},738.91,729.6,734.3,{"symbol":3928,"time":360,"open":4221,"high":4222,"low":4223,"close":4224},735.17,739.95,730.84,733.24,{"symbol":3928,"time":365,"open":4226,"high":4227,"low":4228,"close":4229},733.81,739.63,732.3,733.58,{"symbol":3928,"time":371,"open":4231,"high":4232,"low":4233,"close":4234},747.7,750.18,743.13,744.39,{"symbol":3928,"time":377,"open":4236,"high":4237,"low":4238,"close":4239},747.76,748.23,743.86,746.74,{"symbol":3928,"time":383,"open":4241,"high":4242,"low":4243,"close":4244},751.29,752.15,739.22,740.96,{"symbol":3928,"time":389,"open":4246,"high":4247,"low":4248,"close":4249},754.55,755.44,749.88,750.33,{"symbol":3928,"time":395,"open":4251,"high":4252,"low":4253,"close":4254},751.85,756.68,751.76,754.83,{"symbol":3928,"time":400,"open":4256,"high":4257,"low":4258,"close":4259},740.71,744.44,735.03,741.75,{"symbol":3928,"time":406,"open":4261,"high":4262,"low":4263,"close":4264},728.76,740,724.41,737.76,{"symbol":3928,"time":412,"open":4266,"high":4267,"low":4268,"close":4269},733.39,738.38,725.33,725.43,{"symbol":3928,"time":417,"open":4271,"high":4272,"low":4273,"close":4274},743.63,746.9,722.59,737.05,{"symbol":3928,"time":422,"open":4276,"high":4277,"low":4278,"close":4243},743.36,745.34,738.19,{"symbol":3928,"time":428,"open":4280,"high":4281,"low":4282,"close":4283},752.31,752.82,735.53,737.55,{"symbol":3928,"time":434,"open":4285,"high":4286,"low":4287,"close":4288},752.1,758.31,751.47,757.09,{"symbol":3928,"time":440,"open":4290,"high":4291,"low":4292,"close":4155},758.15,758.8,753.57,{"symbol":3928,"time":446,"open":4294,"high":4295,"low":4296,"close":4297},757.03,760.4,756.75,759.57,{"symbol":3928,"time":452,"open":4299,"high":4300,"low":4301,"close":4302},755.36,760.28,754.69,758.54,{"symbol":3928,"time":457,"open":4304,"high":4305,"low":4301,"close":4306},755.9,758.08,756.48,{"symbol":3928,"time":463,"open":4308,"high":4309,"low":4310,"close":4311},750.25,755.15,749.23,754.6,{"symbol":3928,"time":468,"open":4313,"high":4314,"low":4315,"close":4316},750.88,751.38,748.22,750.46,{"symbol":3928,"time":472,"open":4318,"high":4319,"low":4320,"close":4321},750.01,752.13,748.37,750.59,{"symbol":3928,"time":478,"open":4323,"high":4324,"low":4325,"close":4326},746.24,748.94,744.48,745.64,{"symbol":3928,"time":484,"open":4328,"high":4329,"low":4330,"close":4331},738.64,744.87,737.03,742.72,{"symbol":3928,"time":490,"open":4333,"high":4334,"low":4335,"close":4336},735.71,741.87,733.89,741.25,{"symbol":3928,"time":495,"open":4338,"high":4339,"low":4340,"close":4341},734.78,737.65,731.53,733.73,{"symbol":3928,"time":500,"open":4343,"high":4344,"low":4266,"close":4345},739.83,741.42,738.65,{"symbol":3928,"time":504,"open":4347,"high":4348,"low":4349,"close":4350},741.79,743.46,737.96,739.17,{"symbol":3928,"time":510,"open":4352,"high":4353,"low":4354,"close":4355},743.65,749.53,743.56,748.17,{"symbol":3928,"time":515,"open":4357,"high":4358,"low":4359,"close":4360},738.47,743.91,735.47,742.31,{"symbol":3928,"time":520,"open":4362,"high":4363,"low":4364,"close":4128},736.89,738.84,731.83,{"symbol":3928,"time":526,"open":4366,"high":4367,"low":4366,"close":4368},736.45,740.79,739.3,{"symbol":3928,"time":531,"open":4370,"high":4371,"low":4372,"close":4373},734.93,738.08,734.57,737.62,{"symbol":3928,"time":537,"open":4375,"high":4376,"low":4377,"close":4378},735.05,736.13,729.75,731.58,{"symbol":3928,"time":541,"open":4380,"high":4102,"low":4381,"close":4382},728.16,727.82,733.83,{"symbol":3928,"time":546,"open":4384,"high":4385,"low":4386,"close":4387},721.77,725.04,721.49,723.77,{"symbol":3928,"time":551,"open":4389,"high":4390,"low":4391,"close":4392},720.07,722.12,714.99,718.01,{"symbol":3928,"time":557,"open":4394,"high":4395,"low":4396,"close":4397},721.25,724.87,720.47,720.65,{"symbol":3928,"time":563,"open":4399,"high":4400,"low":4401,"close":4402},714.63,719.79,710.45,718.66,{"symbol":3928,"time":569,"open":4404,"high":4405,"low":4406,"close":4407},711,712.2,708.37,711.58,{"symbol":3928,"time":575,"open":4409,"high":4410,"low":4411,"close":4412},711.82,712.88,709.25,711.69,{"symbol":3928,"time":581,"open":4414,"high":4415,"low":4416,"close":4417},713.17,715.63,712.3,715.17,{"symbol":3928,"time":587,"open":4419,"high":4420,"low":4421,"close":4422},710.75,714.47,709.01,713.94,{"symbol":3928,"time":593,"open":4424,"high":4425,"low":4426,"close":4427},709.5,712.36,702.28,708.45,{"symbol":3928,"time":598,"open":4429,"high":4430,"low":4431,"close":4432},709.15,711.45,708.22,711.21,{"symbol":3928,"time":604,"open":4434,"high":4435,"low":4436,"close":4437},710.28,711.28,702.64,704.08,{"symbol":3928,"time":610,"open":4439,"high":4440,"low":4441,"close":4442},708.78,709.91,706.14,708.72,{"symbol":3928,"time":616,"open":4441,"high":4444,"low":4445,"close":4446},712.39,705.76,710.14,{"symbol":3928,"time":622,"open":4448,"high":4449,"low":4450,"close":4451},701.06,702.78,698.53,701.66,{"symbol":3928,"time":628,"open":4453,"high":4454,"low":4455,"close":4456},695.26,700.28,694.2,699.94,{"symbol":3928,"time":634,"open":4458,"high":4459,"low":4460,"close":4461},687.69,694.58,687.66,694.46,{"symbol":3928,"time":640,"open":4463,"high":4464,"low":4465,"close":4466},677.41,686.3,676.58,686.1,{"symbol":3928,"time":646,"open":4468,"high":4469,"low":4470,"close":4471},681.32,682.03,678.45,679.46,{"symbol":3928,"time":652,"open":4473,"high":4474,"low":4475,"close":4476},674.84,681.16,673.77,679.91,{"symbol":3928,"time":658,"open":4478,"high":4479,"low":4480,"close":4481},676.39,677.08,671.46,676.01,{"symbol":3928,"time":664,"open":4483,"high":4484,"low":4485,"close":4486},656.65,659.61,651.06,659.22,{"symbol":3928,"time":670,"open":4488,"high":4489,"low":4490,"close":4491},655.86,659.72,655.52,658.93,{"symbol":3928,"time":676,"open":4493,"high":4494,"low":4495,"close":4496},646.42,658.2,645.11,655.83,{"symbol":3928,"time":682,"open":4498,"high":4499,"low":4500,"close":4501},653.9,658.52,653,655.24,{"symbol":3928,"time":688,"open":4503,"high":4504,"low":4505,"close":4506},638.94,651.54,637.98,650.34,{"symbol":3928,"time":694,"open":4508,"high":4509,"low":4510,"close":4511},640.11,640.37,629.28,631.97,{"symbol":3928,"time":700,"open":4513,"high":4514,"low":4515,"close":4516},642.5,642.66,633.11,634.09,{"symbol":3928,"time":706,"open":4518,"high":4519,"low":4520,"close":4521},652.06,654.85,644.82,645.09,{"symbol":3928,"time":712,"open":4523,"high":4524,"low":4525,"close":4526},658.67,660.89,654.24,656.82,{"symbol":3928,"time":718,"open":4528,"high":4529,"low":4530,"close":4531},651.32,657.03,649.88,653.18,{"symbol":3928,"time":724,"open":4533,"high":4534,"low":4535,"close":4536},658.07,662.62,653.94,655.38,{"symbol":3928,"time":730,"open":4538,"high":4539,"low":4540,"close":4541},656.51,656.69,644.72,648.57,{"symbol":3928,"time":736,"open":4543,"high":4544,"low":4545,"close":4546},656.97,662.98,655.17,659.8,{"symbol":3928,"time":741,"open":4548,"high":4549,"low":4550,"close":4551},668.36,669.72,661.19,661.43,{"symbol":3928,"time":745,"open":4553,"high":4554,"low":4555,"close":4556},672.39,674.44,669.7,670.79,{"symbol":3928,"time":751,"open":4558,"high":4559,"low":4560,"close":4561},668.38,672.07,667.12,669.03,{"symbol":3928,"time":756,"open":4563,"high":4564,"low":4565,"close":4566},669.27,672.34,661.36,662.29,{"symbol":3928,"time":762,"open":4568,"high":4569,"low":4570,"close":4571},671.16,671.65,665.87,666.06,{"symbol":3928,"time":768,"open":4573,"high":4574,"low":4575,"close":4576},677.58,680.08,673.34,676.33,{"symbol":3928,"time":774,"open":4578,"high":4579,"low":4580,"close":4581},677.72,683.36,674.76,677.18,{"symbol":3928,"time":780,"open":4583,"high":4584,"low":4585,"close":4586},666.39,679.92,662.39,678.27,{"symbol":3928,"time":786,"open":4588,"high":4589,"low":4590,"close":4591},673.41,676.11,669.76,672.38,{"symbol":3928,"time":792,"open":4593,"high":4594,"low":4595,"close":4596},682.08,685.53,675.61,681.31,{"symbol":3928,"time":798,"open":4598,"high":4599,"low":4600,"close":4601},681.63,687.09,679.62,685.13,{"symbol":3928,"time":804,"open":4603,"high":4604,"low":4605,"close":4606},675.06,682.61,669.66,680.33,{"symbol":3928,"time":810,"open":4608,"high":4609,"low":4610,"close":4611},678.7,688.62,678.02,686.38,{"symbol":3928,"time":815,"open":4613,"high":4614,"low":4615,"close":4616},683.09,686.86,681.64,685.99,{"symbol":3928,"time":820,"open":4618,"high":4619,"low":4620,"close":4621},693.28,693.3,684.35,689.3,{"symbol":3928,"time":826,"open":4623,"high":4624,"low":4625,"close":4626},690.18,693.68,690.1,693.15,{"symbol":3928,"time":832,"open":4628,"high":4629,"low":4630,"close":4631},681.9,688.35,680,687.35,{"symbol":3928,"time":838,"open":4633,"high":4634,"low":4635,"close":4636},687.83,690,680.37,682.39,{"symbol":3928,"time":843,"open":4638,"high":4639,"low":4640,"close":4641},682.32,690.06,681.73,689.43,{"symbol":3928,"time":848,"open":4643,"high":4644,"low":4645,"close":4646},683.84,686.18,681.55,684.48,{"symbol":3928,"time":854,"open":4648,"high":4649,"low":4650,"close":4651},684.02,689.15,682.83,686.29,{"symbol":3928,"time":858,"open":4653,"high":4654,"low":4655,"close":4656},680.14,684.94,675.78,682.85,{"symbol":3928,"time":864,"open":4658,"high":4659,"low":4660,"close":4661},681.69,686.28,677.52,681.75,{"symbol":3928,"time":870,"open":4663,"high":4664,"low":4635,"close":4665},694.24,695.35,681.27,{"symbol":3928,"time":876,"open":4667,"high":4668,"low":4669,"close":4670},696.39,697.14,689.18,691.96,{"symbol":3928,"time":880,"open":4672,"high":4673,"low":4674,"close":4675},694.95,696.54,691.66,692.12,{"symbol":3928,"time":885,"open":4677,"high":4678,"low":4679,"close":4680},689.42,695.87,688.34,693.95,{"symbol":3928,"time":890,"open":4682,"high":4683,"low":4684,"close":4685},681.46,692.31,680.85,690.62,{"symbol":3928,"time":896,"open":4687,"high":4688,"low":4689,"close":4690},680.94,683.69,675.79,677.62,{"symbol":3928,"time":902,"open":4692,"high":4693,"low":4694,"close":4695},690.35,691.45,681.76,686.19,{"symbol":3928,"time":908,"open":4697,"high":4698,"low":4699,"close":4700},696.21,696.96,684.03,689.53,{"symbol":3928,"time":914,"open":4702,"high":4703,"low":4677,"close":4704},689.58,696.93,695.41,{"symbol":3928,"time":920,"open":4706,"high":4707,"low":4708,"close":4709},691.79,694.21,687.12,691.97,{"symbol":3928,"time":925,"open":4667,"high":4711,"low":4712,"close":4713},697.06,684.83,694.04,{"symbol":3928,"time":929,"open":4715,"high":4716,"low":4717,"close":4718},697.05,697.84,693.94,695.42,{"symbol":3928,"time":935,"open":4720,"high":4721,"low":4722,"close":4723},694.18,696.53,693.57,695.49,{"symbol":3928,"time":940,"open":4725,"high":4726,"low":4727,"close":4728},690.49,694.13,689.92,692.73,{"symbol":3928,"time":946,"open":4730,"high":4731,"low":4732,"close":4733},688.15,690.96,687.16,689.23,{"symbol":3928,"time":952,"open":4735,"high":4736,"low":4737,"close":4738},689.85,691.13,686.92,688.98,{"symbol":3928,"time":958,"open":4740,"high":4741,"low":4742,"close":4743},679.65,688.74,678.13,685.4,{"symbol":3928,"time":964,"open":4745,"high":4746,"low":4747,"close":4573},681.49,684.77,676.57,{"symbol":3928,"time":970,"open":4749,"high":4750,"low":4625,"close":4674},693.66,694.25,{"symbol":3928,"time":976,"open":4752,"high":4753,"low":4754,"close":4755},694.57,695.45,691.25,692.24,{"symbol":3928,"time":982,"open":4757,"high":4758,"low":4759,"close":4760},691,691.72,686.04,690.36,{"symbol":3928,"time":988,"open":4723,"high":4762,"low":4763,"close":4764},696.09,691.35,693.77,{"symbol":3928,"time":994,"open":4766,"high":4762,"low":4767,"close":4768},690.68,690.63,695.16,{"symbol":3928,"time":1000,"open":4767,"high":4770,"low":4669,"close":4771},695.31,694.07,{"symbol":3928,"time":1005,"open":4773,"high":4685,"low":4774,"close":4775},688.82,687.49,689.51,{"symbol":3928,"time":1010,"open":4777,"high":4778,"low":4779,"close":4702},692.19,693.96,689.32,{"symbol":3928,"time":1016,"open":4781,"high":4782,"low":4783,"close":4784},687.93,692.32,687.78,691.81,{"symbol":3928,"time":1021,"open":4786,"high":4641,"low":4611,"close":4787},686.54,687.72,{"symbol":3928,"time":1027,"open":4789,"high":4790,"low":4791,"close":4792},685.71,686.87,679.82,683.17,{"symbol":3928,"time":1032,"open":4794,"high":4795,"low":4796,"close":4797},687.14,687.36,681.71,681.92,{"symbol":3928,"time":1038,"open":4799,"high":4800,"low":4801,"close":4802},687.45,688.56,686.58,687.01,{"symbol":3928,"time":1044,"open":4804,"high":4805,"low":4806,"close":4807},687.54,689.2,686.07,687.85,{"symbol":3928,"time":1049,"open":4809,"high":4674,"low":4810,"close":4811},690.64,689.27,690.31,{"symbol":3928,"time":1054,"open":4813,"high":4814,"low":4815,"close":4816},687.95,690.83,687.8,690.38,{"symbol":3928,"time":1059,"open":4818,"high":4819,"low":4820,"close":4821},683.92,688.2,683.87,687.96,{"symbol":3928,"time":1064,"open":4823,"high":4824,"low":4825,"close":4712},683.94,685.36,680.59,{"symbol":3928,"time":1069,"open":4827,"high":4828,"low":4829,"close":4825},676.59,681.09,676.47,{"symbol":3928,"time":1075,"open":4831,"high":4832,"low":4833,"close":4829},677.6,680.74,674.9,{"symbol":3928,"time":1081,"open":4835,"high":4836,"low":4837,"close":4838},679.89,680.44,671.2,671.4,{"symbol":3928,"time":1087,"open":4840,"high":4841,"low":4842,"close":4843},679.23,681.08,674.98,678.87,{"symbol":3928,"time":1093,"open":4845,"high":4846,"low":4847,"close":4848},685.74,685.76,679.25,680.73,{"symbol":3928,"time":1098,"open":4850,"high":4851,"low":4852,"close":4694},688.17,688.88,679.17,{"symbol":3928,"time":1104,"open":4854,"high":4855,"low":4856,"close":4857},685.14,689.25,682.17,689.17,{"symbol":3928,"time":1110,"open":4859,"high":4860,"low":4596,"close":4861},682.56,688.97,687.57,{"symbol":3928,"time":1116,"open":4863,"high":4864,"low":4865,"close":4866},683.15,685.39,682.59,683.04,{"symbol":3928,"time":1122,"open":4868,"high":4869,"low":4870,"close":4871},686.59,686.64,681.57,683.63,{"symbol":3928,"time":1127,"open":4873,"high":4874,"low":4875,"close":4876},685.47,688.39,684.58,685.69,{"symbol":3928,"time":1132,"open":4878,"high":4879,"low":4880,"close":4881},685.3,685.37,681.34,684.39,{"symbol":3928,"time":1136,"open":4883,"high":4884,"low":4885,"close":4886},680.57,684.91,679.69,683.89,{"symbol":3928,"time":1142,"open":4797,"high":4888,"low":4889,"close":4890},683.82,679.33,681.53,{"symbol":3928,"time":1148,"open":4892,"high":4893,"low":4894,"close":4895},678.81,682.99,678.74,680.27,{"symbol":3928,"time":1153,"open":4897,"high":4898,"low":4899,"close":4900},680.86,683.67,680.5,683.39,{"symbol":3928,"time":1158,"open":4902,"high":4903,"low":4904,"close":4905},677.63,681.7,676.72,679.68,{"symbol":3928,"time":1163,"open":4907,"high":4908,"low":4909,"close":4910},668.63,676.21,664.48,675.02,{"symbol":3928,"time":1168,"open":4912,"high":4913,"low":4914,"close":4915},662.69,670.06,661.59,668.73,{"symbol":3928,"time":1174,"open":4917,"high":4918,"low":4919,"close":4920},655.05,664.55,650.85,659.03,{"symbol":3928,"time":1179,"open":4922,"high":4923,"low":4924,"close":4925},672.91,675.56,651.89,652.53,{"symbol":3928,"time":1184,"open":4927,"high":4928,"low":4929,"close":4930},660.78,667.34,658.75,662.63,{"symbol":3928,"time":1189,"open":4932,"high":4933,"low":4488,"close":4934},662.1,665.12,660.08,{"symbol":3928,"time":1195,"open":4555,"high":4936,"low":4937,"close":4938},673.71,662.17,665.67,{"symbol":3928,"time":1200,"open":4940,"high":4941,"low":4942,"close":4943},665.38,675.66,663.27,671.93,{"symbol":3928,"time":1205,"open":4899,"high":4897,"low":4945,"close":4946},670.52,672.04,{"symbol":3928,"time":1211,"open":4948,"high":4949,"low":4950,"close":4951},684.79,684.96,680.95,683.38,{"symbol":3928,"time":1216,"open":4953,"high":4954,"low":4955,"close":4956},679.95,683.57,678.73,683,{"symbol":3928,"time":1222,"open":4958,"high":4959,"low":4960,"close":4961},677.24,682.18,675.03,681.44,{"symbol":3928,"time":1227,"open":4963,"high":4964,"low":4965,"close":4966},667.91,671.08,661.21,670.97,{"symbol":3928,"time":1233,"open":4829,"high":4968,"low":4969,"close":4970},677.38,668.72,670.31,{"symbol":3928,"time":1238,"open":4842,"high":4897,"low":4972,"close":4573},674.17,{"symbol":3928,"time":1243,"open":4589,"high":4974,"low":4975,"close":4976},679.96,674.58,675.24,{"symbol":3928,"time":1248,"open":4978,"high":4979,"low":4980,"close":4981},685.67,685.8,679.94,683.34,{"symbol":3928,"time":1253,"open":4983,"high":4984,"low":4985,"close":4986},685.04,685.08,679.24,682.06,{"symbol":3928,"time":1258,"open":4988,"high":4989,"low":4990,"close":4990},683.9,685.94,679.83,{"symbol":3928,"time":1263,"open":4992,"high":4993,"low":4994,"close":4995},688.72,689.7,682.87,687.39,{"symbol":3928,"time":1268,"open":4997,"high":4998,"low":4712,"close":4999},687.05,688.91,687.06,{"symbol":3928,"time":1274,"open":5001,"high":5002,"low":5003,"close":5004},682.73,685.54,682.12,685.24,{"symbol":3928,"time":1278,"open":5006,"high":5007,"low":5008,"close":5009},676.46,678.47,675.65,677.25,{"symbol":3928,"time":1284,"open":5011,"high":5012,"low":5013,"close":5014},668.12,672.71,667.8,671.76,{"symbol":3928,"time":1289,"open":5016,"high":5016,"low":5017,"close":5013},672,663.3,{"symbol":3928,"time":1295,"open":5019,"high":5020,"low":5021,"close":5022},671.44,672.99,669.98,671.29,{"symbol":3928,"time":1300,"open":5024,"high":5025,"low":5026,"close":5027},667.32,672.21,667.27,671.3,{"symbol":3928,"time":1306,"open":5029,"high":5030,"low":5031,"close":5032},659.5,665.76,658.14,664.39,{"symbol":3928,"time":1312,"open":5034,"high":5035,"low":5036,"close":5037},666.82,668.71,657.11,660.64,{"symbol":3928,"time":1316,"open":5034,"high":5039,"low":4491,"close":5040},670.23,665.17,{"symbol":3928,"time":1322,"open":5042,"high":5043,"low":5044,"close":5045},657.17,665.83,653.17,662.23,{"symbol":3928,"time":1327,"open":5047,"high":5048,"low":5049,"close":5050},660.65,665.13,659.77,663.04,{"symbol":3928,"time":1333,"open":5052,"high":5053,"low":5054,"close":5055},672.13,673.95,652.84,653.02,{"symbol":3928,"time":1339,"open":5057,"high":5058,"low":5059,"close":4568},673.53,673.94,669.21,{"symbol":3928,"time":1344,"open":5061,"high":5062,"low":5063,"close":5064},670.25,673.21,669.42,673.11,{"symbol":3928,"time":1350,"open":5066,"high":5020,"low":5067,"close":5068},672.54,667.67,669.12,{"symbol":3928,"time":1356,"open":5070,"high":5071,"low":5072,"close":5073},671.62,672.51,669.46,671.61,{"symbol":3928,"time":1362,"open":5075,"high":5076,"low":5077,"close":5059},669.99,672.68,668.16,{"symbol":3928,"time":1367,"open":5079,"high":5080,"low":5081,"close":5082},670.45,670.57,666.78,669.22,{"symbol":3928,"time":1373,"open":5084,"high":5085,"low":5086,"close":5087},663.17,669.37,663.06,668.45,{"symbol":3928,"time":1378,"open":5089,"high":5090,"low":5091,"close":5092},662.93,666.65,661.61,666.18,{"symbol":3928,"time":1384,"open":5094,"high":5095,"low":5096,"close":5097},664.36,665.28,661.86,663.68,{"symbol":3928,"time":1389,"open":5099,"high":5100,"low":5101,"close":5102},659.51,662.37,657.88,661.82,{"symbol":3928,"time":1394,"open":5104,"high":5105,"low":5106,"close":5107},657.94,659.41,654.41,658.05,{"symbol":3928,"time":1399,"open":5109,"high":5110,"low":5111,"close":5112},664.51,664.61,659.67,661.1,{"symbol":3928,"time":1403,"open":5114,"high":4928,"low":5115,"close":5116},666.72,661.98,663.21,{"symbol":3928,"time":1409,"open":5118,"high":5119,"low":4937,"close":5120},662.2,667.29,666.84,{"symbol":3928,"time":1414,"open":5122,"high":4918,"low":5123,"close":5124},662.33,660.37,663.7,{"symbol":3928,"time":1420,"open":5126,"high":5127,"low":5128,"close":5129},661.89,664.89,660.27,662.26,{"symbol":3928,"time":1426,"open":5131,"high":5132,"low":5133,"close":5134},660.01,661.72,654.3,659.18,{"symbol":3928,"time":1432,"open":5136,"high":5137,"low":5138,"close":5139},661.47,661.78,659.21,660,{"symbol":3928,"time":1438,"open":5141,"high":5142,"low":5143,"close":5144},659.64,661.04,659.34,660.91,{"symbol":3928,"time":1443,"open":5146,"high":5147,"low":5148,"close":5149},657.6,659.11,656.9,657.41,{"symbol":3928,"time":1449,"open":5151,"high":5152,"low":5153,"close":5154},654.18,658.33,653.59,657.63,{"symbol":3928,"time":1455,"open":5156,"high":5157,"low":5158,"close":5159},653.62,654.55,650.63,652.21,{"symbol":3928,"time":1460,"open":5161,"high":5162,"low":5163,"close":5164},648.97,650.86,647.22,650.33,{"symbol":3928,"time":1465,"open":5166,"high":5167,"low":5168,"close":5169},648.62,649.84,647.23,648.83,{"symbol":3928,"time":1470,"open":5171,"high":5159,"low":5172,"close":5173},651.48,643.33,647.24,{"symbol":3928,"time":1476,"open":5175,"high":5176,"low":5177,"close":5178},644.42,649.15,643.51,649.12,{"symbol":3928,"time":1481,"open":5180,"high":5181,"low":5182,"close":5183},642.67,644.21,640.46,643.74,{"symbol":3928,"time":1487,"open":5185,"high":5186,"low":5187,"close":5188},637.5,640.49,634.92,640.27,{"symbol":3928,"time":1493,"open":5190,"high":5191,"low":5192,"close":5193},647.47,647.84,643.14,645.05,{"symbol":3928,"time":1498,"open":5173,"high":5195,"low":5196,"close":5197},649.48,645.34,648.92,{"symbol":3928,"time":1502,"open":5199,"high":5200,"low":5175,"close":5201},644.57,647.37,646.63,[5203,5208,5212,5215,5217,5219,5222,5225,5227,5229,5231,5233,5235,5237,5239,5241,5243,5245,5248,5250,5252,5254,5256,5258,5260,5262,5264,5266,5268,5270,5272,5274,5276,5277,5279,5281,5282,5284,5286,5288,5290,5292,5294,5296,5297,5299,5300,5302,5303,5305,5306,5308,5310,5311,5313,5315,5317,5319,5320,5322,5324],{"time":17,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5207},"True","BULLISH","MACD","2026-09-18 00:00:00",{"time":35,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5211},"False","BEARISH","2026-09-15 00:00:00",{"time":46,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5213,"datetime":5214},"MA","2026-09-11 00:00:00",{"time":46,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5216,"datetime":5214},"ADX",{"time":63,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5218},"2026-09-08 00:00:00",{"time":75,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5220,"datetime":5221},"RSI","2026-09-03 00:00:00",{"time":97,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5223,"datetime":5224},"CCI","2026-08-28 00:00:00",{"time":109,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5213,"datetime":5226},"2026-08-26 00:00:00",{"time":133,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5228},"2026-08-20 00:00:00",{"time":138,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5220,"datetime":5230},"2026-08-19 00:00:00",{"time":184,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5223,"datetime":5232},"2026-08-07 00:00:00",{"time":208,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5234},"2026-08-03 00:00:00",{"time":220,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5220,"datetime":5236},"2026-07-30 00:00:00",{"time":243,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5238},"2026-07-24 00:00:00",{"time":248,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5240},"2026-07-23 00:00:00",{"time":259,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5216,"datetime":5242},"2026-07-21 00:00:00",{"time":305,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5213,"datetime":5244},"2026-07-09 00:00:00",{"time":328,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5246,"datetime":5247},"BollingerBands","2026-07-02 00:00:00",{"time":333,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5223,"datetime":5249},"2026-07-01 00:00:00",{"time":360,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5251},"2026-06-24 00:00:00",{"time":371,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5253},"2026-06-22 00:00:00",{"time":377,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5223,"datetime":5255},"2026-06-18 00:00:00",{"time":412,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5223,"datetime":5257},"2026-06-10 00:00:00",{"time":446,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5216,"datetime":5259},"2026-06-02 00:00:00",{"time":484,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5216,"datetime":5261},"2026-05-21 00:00:00",{"time":500,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5263},"2026-05-18 00:00:00",{"time":640,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5246,"datetime":5265},"2026-04-13 00:00:00",{"time":658,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5267},"2026-04-08 00:00:00",{"time":676,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5269},"2026-04-02 00:00:00",{"time":682,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5271},"2026-04-01 00:00:00",{"time":694,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5273},"2026-03-30 00:00:00",{"time":741,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5223,"datetime":5275},"2026-03-18 00:00:00",{"time":741,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5275},{"time":786,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5246,"datetime":5278},"2026-03-06 00:00:00",{"time":804,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5223,"datetime":5280},"2026-03-03 00:00:00",{"time":804,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5280},{"time":832,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5283},"2026-02-24 00:00:00",{"time":885,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5285},"2026-02-09 00:00:00",{"time":920,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5220,"datetime":5287},"2026-01-30 00:00:00",{"time":958,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5213,"datetime":5289},"2026-01-21 00:00:00",{"time":970,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5246,"datetime":5291},"2026-01-16 00:00:00",{"time":1005,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5216,"datetime":5293},"2026-01-08 00:00:00",{"time":1016,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5216,"datetime":5295},"2026-01-06 00:00:00",{"time":1016,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5223,"datetime":5295},{"time":1021,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5216,"datetime":5298},"2026-01-05 00:00:00",{"time":1021,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5223,"datetime":5298},{"time":1044,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5216,"datetime":5301},"2025-12-29 00:00:00",{"time":1044,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5301},{"time":1075,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5213,"datetime":5304},"2025-12-18 00:00:00",{"time":1075,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5220,"datetime":5304},{"time":1081,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5246,"datetime":5307},"2025-12-17 00:00:00",{"time":1098,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5309},"2025-12-12 00:00:00",{"time":1098,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5220,"datetime":5309},{"time":1104,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5216,"datetime":5312},"2025-12-11 00:00:00",{"time":1122,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5314},"2025-12-08 00:00:00",{"time":1168,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5216,"datetime":5316},"2025-11-24 00:00:00",{"time":1174,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5223,"datetime":5318},"2025-11-21 00:00:00",{"time":1174,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5220,"datetime":5318},{"time":1205,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5321},"2025-11-13 00:00:00",{"time":1274,"symbol":5,"current_signal":5204,"signal_change":5204,"signal_type":5205,"trading_system":5206,"datetime":5323},"2025-10-27 00:00:00",{"time":1394,"symbol":5,"current_signal":5209,"signal_change":5204,"signal_type":5210,"trading_system":5206,"datetime":5325},"2025-09-25 00:00:00",[5327,5333,5339,5344,5349,5355,5360,5365,5370,5375,5380,5385,5390,5395,5400,5405,5410,5415,5420,5425,5430,5435,5440,5445,5450,5455,5460,5465,5470,5475,5480,5485,5491,5496,5502,5508,5514,5519,5525,5531,5537,5543,5549,5555,5561,5567,5572,5578,5583,5589,5595,5600,5606,5612,5618,5624,5630,5635],{"symbol":5,"form":5328,"filingdate":858,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"10-K","nvt-20251231.htm","0001628280-26-008608","https://www.sec.gov/Archives/edgar/data/1720635/000162828026008608/nvt-20251231.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828026008608/0001628280-26-008608-index.htm",{"symbol":5,"form":5334,"filingdate":858,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"8-K","tm266212d3_8k.htm","0001104659-26-015527","https://www.sec.gov/Archives/edgar/data/1720635/000110465926015527/tm266212d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465926015527/0001104659-26-015527-index.htm",{"symbol":5,"form":5334,"filingdate":890,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"nvt-20260206.htm","0001628280-26-005930","https://www.sec.gov/Archives/edgar/data/1720635/000162828026005930/nvt-20260206.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828026005930/0001628280-26-005930-index.htm",{"symbol":5,"form":5334,"filingdate":1253,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"nvt-20251031.htm","0001628280-25-047661","https://www.sec.gov/Archives/edgar/data/1720635/000162828025047661/nvt-20251031.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828025047661/0001628280-25-047661-index.htm",{"symbol":5,"form":5350,"filingdate":1253,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"10-Q","nvt-20250930.htm","0001628280-25-047847","https://www.sec.gov/Archives/edgar/data/1720635/000162828025047847/nvt-20250930.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828025047847/0001628280-25-047847-index.htm",{"symbol":5,"form":5350,"filingdate":1601,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"nvt-20250630.htm","0001628280-25-037259","https://www.sec.gov/Archives/edgar/data/1720635/000162828025037259/nvt-20250630.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828025037259/0001628280-25-037259-index.htm",{"symbol":5,"form":5334,"filingdate":1601,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"nvt-20250801.htm","0001628280-25-037127","https://www.sec.gov/Archives/edgar/data/1720635/000162828025037127/nvt-20250801.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828025037127/0001628280-25-037127-index.htm",{"symbol":5,"form":5334,"filingdate":1666,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"tm2521047d1_8k.htm","0001104659-25-068549","https://www.sec.gov/Archives/edgar/data/1720635/000110465925068549/tm2521047d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465925068549/0001104659-25-068549-index.htm",{"symbol":5,"form":5334,"filingdate":1666,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"tm2521047d2_8k.htm","0001104659-25-068682","https://www.sec.gov/Archives/edgar/data/1720635/000110465925068682/tm2521047d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465925068682/0001104659-25-068682-index.htm",{"symbol":5,"form":5334,"filingdate":1729,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"tm2519343d1_8k.htm","0001104659-25-064104","https://www.sec.gov/Archives/edgar/data/1720635/000110465925064104/tm2519343d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465925064104/0001104659-25-064104-index.htm",{"symbol":5,"form":5334,"filingdate":1888,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"nvt-20250516.htm","0001720635-25-000037","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000037/nvt-20250516.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000037/0001720635-25-000037-index.htm",{"symbol":5,"form":5350,"filingdate":1946,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"nvt-20250331.htm","0001720635-25-000032","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000032/nvt-20250331.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000032/0001720635-25-000032-index.htm",{"symbol":5,"form":5334,"filingdate":1946,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"nvt-20250502.htm","0001720635-25-000029","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000029/nvt-20250502.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000029/0001720635-25-000029-index.htm",{"symbol":5,"form":5334,"filingdate":2155,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"tm258668d1_8k.htm","0001104659-25-022553","https://www.sec.gov/Archives/edgar/data/1720635/000110465925022553/tm258668d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465925022553/0001104659-25-022553-index.htm",{"symbol":5,"form":5328,"filingdate":2235,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"nvt-20241231.htm","0001720635-25-000018","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000018/nvt-20241231.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000018/0001720635-25-000018-index.htm",{"symbol":5,"form":5334,"filingdate":2273,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"nvt-20250206.htm","0001720635-25-000012","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000012/nvt-20250206.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000012/0001720635-25-000012-index.htm",{"symbol":5,"form":5334,"filingdate":2283,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"nvt-20250130.htm","0001720635-25-000008","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000008/nvt-20250130.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000008/0001720635-25-000008-index.htm",{"symbol":5,"form":5350,"filingdate":2607,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"nvt-20240930.htm","0001720635-24-000059","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000059/nvt-20240930.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000059/0001720635-24-000059-index.htm",{"symbol":5,"form":5334,"filingdate":2607,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"nvt-20241101.htm","0001720635-24-000057","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000057/nvt-20241101.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000057/0001720635-24-000057-index.htm",{"symbol":5,"form":5334,"filingdate":2904,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"tm2420815d1_8k.htm","0001104659-24-086333","https://www.sec.gov/Archives/edgar/data/1720635/000110465924086333/tm2420815d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465924086333/0001104659-24-086333-index.htm",{"symbol":5,"form":5350,"filingdate":2904,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"nvt-20240630.htm","0001720635-24-000048","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000048/nvt-20240630.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000048/0001720635-24-000048-index.htm",{"symbol":5,"form":5334,"filingdate":2904,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"nvt-20240806.htm","0001720635-24-000046","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000046/nvt-20240806.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000046/0001720635-24-000046-index.htm",{"symbol":5,"form":5334,"filingdate":3044,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"tm2417779d1_8k.htm","0001104659-24-074327","https://www.sec.gov/Archives/edgar/data/1720635/000110465924074327/tm2417779d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465924074327/0001104659-24-074327-index.htm",{"symbol":5,"form":5334,"filingdate":3159,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"nvt-20240517.htm","0001720635-24-000026","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000026/nvt-20240517.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000026/0001720635-24-000026-index.htm",{"symbol":5,"form":5334,"filingdate":3197,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"tm2413964d1_8k.htm","0001104659-24-059371","https://www.sec.gov/Archives/edgar/data/1720635/000110465924059371/tm2413964d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465924059371/0001104659-24-059371-index.htm",{"symbol":5,"form":5334,"filingdate":3212,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"nvt-20240503.htm","0001720635-24-000019","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000019/nvt-20240503.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000019/0001720635-24-000019-index.htm",{"symbol":5,"form":5350,"filingdate":3212,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"nvt-20240331.htm","0001720635-24-000021","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000021/nvt-20240331.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000021/0001720635-24-000021-index.htm",{"symbol":5,"form":5328,"filingdate":3416,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"nvt-20231231.htm","0001720635-24-000012","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000012/nvt-20231231.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000012/0001720635-24-000012-index.htm",{"symbol":5,"form":5334,"filingdate":3460,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"nvt-20240206.htm","0001720635-24-000006","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000006/nvt-20240206.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000006/0001720635-24-000006-index.htm",{"symbol":5,"form":5334,"filingdate":3794,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"nvt-20231027.htm","0001720635-23-000055","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000055/nvt-20231027.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000055/0001720635-23-000055-index.htm",{"symbol":5,"form":5350,"filingdate":3794,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"nvt-20230930.htm","0001720635-23-000057","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000057/nvt-20230930.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000057/0001720635-23-000057-index.htm",{"symbol":5,"form":5350,"filingdate":5486,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"2023-07-28","nvt-20230630.htm","0001720635-23-000043","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000043/nvt-20230630.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000043/0001720635-23-000043-index.htm",{"symbol":5,"form":5334,"filingdate":5486,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"nvt-20230728.htm","0001720635-23-000042","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000042/nvt-20230728.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000042/0001720635-23-000042-index.htm",{"symbol":5,"form":5334,"filingdate":5497,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"2023-05-16","nvt-20230512.htm","0001720635-23-000031","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000031/nvt-20230512.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000031/0001720635-23-000031-index.htm",{"symbol":5,"form":5334,"filingdate":5503,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"2023-05-03","tm2314348d1_8k.htm","0001104659-23-055485","https://www.sec.gov/Archives/edgar/data/1720635/000110465923055485/tm2314348d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465923055485/0001104659-23-055485-index.htm",{"symbol":5,"form":5350,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2023-04-28","nvt-20230331.htm","0001720635-23-000029","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000029/nvt-20230331.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000029/0001720635-23-000029-index.htm",{"symbol":5,"form":5334,"filingdate":5509,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"nvt-20230428.htm","0001720635-23-000027","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000027/nvt-20230428.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000027/0001720635-23-000027-index.htm",{"symbol":5,"form":5334,"filingdate":5520,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"2023-04-27","tm2312783d7_8k.htm","0001104659-23-050569","https://www.sec.gov/Archives/edgar/data/1720635/000110465923050569/tm2312783d7_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465923050569/0001104659-23-050569-index.htm",{"symbol":5,"form":5334,"filingdate":5526,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"2023-04-25","tm2312783d6_8k.htm","0001104659-23-049498","https://www.sec.gov/Archives/edgar/data/1720635/000110465923049498/tm2312783d6_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465923049498/0001104659-23-049498-index.htm",{"symbol":5,"form":5334,"filingdate":5532,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"2023-04-19","nvt-20230419.htm","0001720635-23-000019","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000019/nvt-20230419.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000019/0001720635-23-000019-index.htm",{"symbol":5,"form":5334,"filingdate":5538,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"2023-04-04","tm2311377d1_8k.htm","0001104659-23-041559","https://www.sec.gov/Archives/edgar/data/1720635/000110465923041559/tm2311377d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465923041559/0001104659-23-041559-index.htm",{"symbol":5,"form":5328,"filingdate":5544,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"2023-02-28","nvt-20221231.htm","0001720635-23-000009","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000009/nvt-20221231.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000009/0001720635-23-000009-index.htm",{"symbol":5,"form":5334,"filingdate":5550,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"2023-02-07","nvt-20230207.htm","0001720635-23-000004","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000004/nvt-20230207.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063523000004/0001720635-23-000004-index.htm",{"symbol":5,"form":5334,"filingdate":5556,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"2022-12-02","nvt-20221128.htm","0001720635-22-000057","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000057/nvt-20221128.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000057/0001720635-22-000057-index.htm",{"symbol":5,"form":5334,"filingdate":5562,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"2022-10-28","nvt-20221028.htm","0001720635-22-000050","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000050/nvt-20221028.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000050/0001720635-22-000050-index.htm",{"symbol":5,"form":5350,"filingdate":5562,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"nvt-20220930.htm","0001720635-22-000052","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000052/nvt-20220930.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000052/0001720635-22-000052-index.htm",{"symbol":5,"form":5350,"filingdate":5573,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"2022-07-29","nvt-20220630.htm","0001720635-22-000045","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000045/nvt-20220630.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000045/0001720635-22-000045-index.htm",{"symbol":5,"form":5334,"filingdate":5573,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"nvt-20220729.htm","0001720635-22-000043","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000043/nvt-20220729.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000043/0001720635-22-000043-index.htm",{"symbol":5,"form":5334,"filingdate":5584,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"2022-05-16","nvt-20220513.htm","0001720635-22-000020","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000020/nvt-20220513.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000020/0001720635-22-000020-index.htm",{"symbol":5,"form":5334,"filingdate":5590,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"2022-04-29","nvt-20220429.htm","0001720635-22-000016","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000016/nvt-20220429.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000016/0001720635-22-000016-index.htm",{"symbol":5,"form":5350,"filingdate":5590,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"nvt-20220331.htm","0001720635-22-000018","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000018/nvt-20220331.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000018/0001720635-22-000018-index.htm",{"symbol":5,"form":5328,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2022-02-25","nvt-20211231.htm","0001720635-22-000009","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000009/nvt-20211231.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000009/0001720635-22-000009-index.htm",{"symbol":5,"form":5334,"filingdate":5607,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"2022-02-08","nvt-20220208.htm","0001720635-22-000004","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000004/nvt-20220208.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063522000004/0001720635-22-000004-index.htm",{"symbol":5,"form":5334,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2021-11-23","tm2131147d9_8k.htm","0001104659-21-142952","https://www.sec.gov/Archives/edgar/data/1720635/000110465921142952/tm2131147d9_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465921142952/0001104659-21-142952-index.htm",{"symbol":5,"form":5334,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2021-11-09","tm2131147d8_8k.htm","0001104659-21-136195","https://www.sec.gov/Archives/edgar/data/1720635/000110465921136195/tm2131147d8_8k.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465921136195/0001104659-21-136195-index.htm",{"symbol":5,"form":5334,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2021-10-28","nvt-20211028.htm","0001720635-21-000056","https://www.sec.gov/Archives/edgar/data/1720635/000172063521000056/nvt-20211028.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063521000056/0001720635-21-000056-index.htm",{"symbol":5,"form":5350,"filingdate":5625,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"nvt-20210930.htm","0001720635-21-000059","https://www.sec.gov/Archives/edgar/data/1720635/000172063521000059/nvt-20210930.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063521000059/0001720635-21-000059-index.htm",{"symbol":5,"form":5334,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2021-09-30","nvt-20210924.htm","0001720635-21-000050","https://www.sec.gov/Archives/edgar/data/1720635/000172063521000050/nvt-20210924.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063521000050/0001720635-21-000050-index.htm",[5642,5666,5680,5697,5707,5722,5732,5743,5756,5770,5780,5790,5802,5810,5817,5831,5841,5849,5859,5870,5884,5892,5900,5908,5916,5924,5933,5945],{"symbol":5,"accessionnumber":5643,"filingdate":23,"sec_url":5644,"tags":5645,"headline":5650,"summary":5651,"sector":5652,"industry":5653,"date_processed":5654,"impact_score":5655,"exhibits":5656,"isLocked":5665},"0001104659-26-108580","https://www.sec.gov/Archives/edgar/data/1720635/000110465926108580/0001104659-26-108580-index.htm",{"events":5646},[5647,5648,5649],"New Debt Issued","Credit Facility Entered","Acquired Business Financial Statements","nVent Electric plc Establishes $600 Million Term Loan Facility for Acquisition Financing","On September 17, 2026, nVent Electric plc, through its subsidiary Hoffman Schroff Holdings, Inc., entered into a Term Loan Agreement providing for a $600.0 million senior unsecured term loan facility to finance a portion of the acquisition of Maverick Power, LLC. The Term Loan Facility is guaranteed by nVent and nVent Finance S.à r.l. and will mature on the third anniversary of the date the term loans are made. Additionally, Amendment No. 2 to the existing credit agreement was executed to add conditionality provisions to a $250.0 million sublimit of the revolving credit facility to facilitate the acquisition financing. The availability of loans under the Term Loan Facility and borrowings under the revolving credit facility is subject to certain conditions, including the closing of the acquisition and the absence of a material adverse effect with respect to Maverick Power.","Technology","Special Industry Machinery (No Metalworking Machinery)","2026-09-17 20:17:41","MEDIUM",[5657,5661],{"exhibit_number":5658,"htm_reference":5659,"full_url":5660},"EX-4.2","tm2625610d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465926108580/tm2625610d1_ex4-2.htm",{"exhibit_number":5662,"htm_reference":5663,"full_url":5664},"EX-4.1","tm2625610d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465926108580/tm2625610d1_ex4-1.htm",false,{"symbol":5,"accessionnumber":5667,"filingdate":29,"sec_url":5668,"tags":5669,"headline":5672,"summary":5673,"sector":5652,"industry":5653,"date_processed":5674,"impact_score":5655,"exhibits":5675,"isLocked":5665},"0001104659-26-108250","https://www.sec.gov/Archives/edgar/data/1720635/000110465926108250/0001104659-26-108250-index.htm",{"events":5670},[5647,5671],"Securities Purchase Agreement","nVent Electric Announces Underwriting Agreement for $800M Senior Notes Offering","On September 15, 2026, nVent Electric plc, along with Hoffman Schroff Holdings, Inc. and nVent Finance S.àr.l., entered into an Underwriting Agreement for the sale of $800.0 million aggregate principal amount of Hoffman Schroff's 6.150% Senior Notes due 2036. The Notes are fully and unconditionally guaranteed by nVent Electric and nVent Finance. The public offering is expected to close on September 29, 2026, subject to customary closing conditions. The Notes are registered under the Securities Act of 1933, as amended, pursuant to a Registration Statement on Form S-3 filed with the SEC on February 17, 2026.","2026-09-16 20:06:56",[5676],{"exhibit_number":5677,"htm_reference":5678,"full_url":5679},"EX-1.1","tm2625115d7_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465926108250/tm2625115d7_ex1-1.htm",{"symbol":5,"accessionnumber":5681,"filingdate":35,"sec_url":5682,"tags":5683,"headline":5688,"summary":5689,"sector":5652,"industry":5653,"date_processed":5690,"impact_score":5691,"exhibits":5692,"isLocked":5665},"0001104659-26-107974","https://www.sec.gov/Archives/edgar/data/1720635/000110465926107974/0001104659-26-107974-index.htm",{"events":5684},[5685,5686,5647,5687],"Proxy Battle Won","M&A Agreement","Strategic Partnership","nVent Electric Announces Proposed Acquisition of Maverick Power","nVent Electric plc announced that Hoffman Schroff, its subsidiary, has entered into a purchase agreement to acquire Maverick Power, LLC, a leading manufacturer of engineered power distribution and infrastructure solutions for data centers, for an aggregate purchase price of $1.75 billion, subject to adjustments. The acquisition is expected to close in the fourth quarter of 2026, subject to customary closing conditions. The acquisition will be financed through a combination of the net proceeds from an offering, a new term loan facility of up to $600 million, a specified revolving facility of up to $250 million, and existing cash and borrowings. The filing also discusses the risks associated with the acquisition, including integration challenges and potential undisclosed liabilities.","2026-09-15 21:10:40","HIGH",[5693],{"exhibit_number":5694,"htm_reference":5695,"full_url":5696},"EX-99.1","tm2625115d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465926107974/tm2625115d3_ex99-1.htm",{"symbol":5,"accessionnumber":5698,"filingdate":144,"sec_url":5699,"tags":5700,"headline":5703,"summary":5704,"sector":5652,"industry":5653,"date_processed":5705,"impact_score":5655,"exhibits":5706,"isLocked":5665},"0001104659-26-098350","https://www.sec.gov/Archives/edgar/data/1720635/000110465926098350/0001104659-26-098350-index.htm",{"events":5701},[5702],"New CAO Appointed","nVent Electric Appoints New Chief Accounting Officer","nVent Electric plc announced on August 14, 2026, that Randolph A. Wacker will continue to serve as the Company's Senior Vice President and Chief Accounting Officer, effective September 1, 2026. This decision follows his previously announced intention to retire, which was disclosed in a Current Report on Form 8-K filed on June 17, 2026. Tyler Krutzig will continue in his current role as Assistant Corporate Controller.","2026-08-18 20:16:55",[],{"symbol":5,"accessionnumber":5708,"filingdate":214,"sec_url":5709,"tags":5710,"headline":5715,"summary":5716,"sector":5652,"industry":5653,"date_processed":5717,"impact_score":5691,"exhibits":5718,"isLocked":5665},"0001628280-26-051203","https://www.sec.gov/Archives/edgar/data/1720635/000162828026051203/0001628280-26-051203-index.htm",{"events":5711},[5712,5713,5714],"Earnings Beat","Raised Guidance","General Statement","nVent Electric Reports Record Q2 2026 Sales and EPS, Raises Full-Year Guidance","nVent Electric plc announced strong financial results for the second quarter of 2026, with reported sales of $1.5 billion, a 53% increase year-over-year. The company reported earnings per diluted share (EPS) of $1.32, up 103%, and adjusted EPS of $1.45, up 69%. nVent also raised its full-year sales and EPS guidance, anticipating reported sales growth of 37% to 39% and adjusted EPS of $5.00 to $5.10.","2026-07-31 10:41:40",[5719],{"exhibit_number":5694,"htm_reference":5720,"full_url":5721},"q22026nvtpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828026051203/q22026nvtpressrelease.htm",{"symbol":5,"accessionnumber":5723,"filingdate":383,"sec_url":5724,"tags":5725,"headline":5728,"summary":5729,"sector":5652,"industry":5653,"date_processed":5730,"impact_score":5655,"exhibits":5731,"isLocked":5665},"0001104659-26-075152","https://www.sec.gov/Archives/edgar/data/1720635/000110465926075152/0001104659-26-075152-index.htm",{"events":5726},[5727,5702],"CAO Resignation","nVent Electric plc Appoints New Chief Accounting Officer","On June 11, 2026, Randolph A. Wacker, Senior Vice President, Chief Accounting Officer, and Treasurer of nVent Electric plc, notified the Company of his intention to retire effective September 1, 2026. The Board of Directors appointed Tyler Krutzig as the new Senior Vice President and Chief Accounting Officer, effective September 1, 2026. Mr. Krutzig, age 39, has been with the Company since 2019 and previously held roles at Pentair plc and Deloitte & Touche LLP. In connection with his appointment, Mr. Krutzig will receive a Key Executive Employment and Severance Agreement.","2026-06-17 20:16:40",[],{"symbol":5,"accessionnumber":5733,"filingdate":500,"sec_url":5734,"tags":5735,"headline":5739,"summary":5740,"sector":5652,"industry":5653,"date_processed":5741,"impact_score":5655,"exhibits":5742,"isLocked":5665},"0001628280-26-035972","https://www.sec.gov/Archives/edgar/data/1720635/000162828026035972/0001628280-26-035972-index.htm",{"events":5736},[5737,5738,5714],"Shareholder Director Nomination","Board Member Appointed","nVent Electric plc Holds Annual General Meeting of Shareholders","nVent Electric plc held its 2026 annual general meeting of shareholders on May 15, 2026. All nine director nominees were elected by a significant majority of votes. Shareholders also approved the compensation of named executive officers, ratified the appointment of Deloitte & Touche LLP as the independent auditor, and authorized various share allotment and issuance actions under Irish law.","2026-05-18 20:32:40",[],{"symbol":5,"accessionnumber":5744,"filingdate":557,"sec_url":5745,"tags":5746,"headline":5749,"summary":5750,"sector":5652,"industry":5653,"date_processed":5751,"impact_score":5691,"exhibits":5752,"isLocked":5665},"0001628280-26-029098","https://www.sec.gov/Archives/edgar/data/1720635/000162828026029098/0001628280-26-029098-index.htm",{"events":5747},[5712,5713,5748],"Dividend Announced","nVent Reports Strong Q1 2026 Results and Raises Full-Year Guidance","nVent Electric plc announced strong financial results for the first quarter of 2026, with reported sales of $1.2 billion, up 53%, and reported EPS of $0.86, up 65%. The company also raised its full-year sales and EPS guidance, anticipating reported sales growth of 26% to 28% and organic sales growth of 21% to 23%. Additionally, nVent announced a regular cash dividend of $0.21 per share, payable during the second quarter.","2026-05-01 13:47:41",[5753],{"exhibit_number":5694,"htm_reference":5754,"full_url":5755},"q12026nvtpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828026029098/q12026nvtpressrelease.htm",{"symbol":5,"accessionnumber":5336,"filingdate":858,"sec_url":5338,"tags":5757,"headline":5760,"summary":5761,"sector":5652,"industry":5653,"date_processed":5762,"impact_score":5655,"exhibits":5763,"isLocked":5665},{"events":5758},[5648,5759],"Financial Instrument Agreement","nVent Electric plc Amends Credit Agreement and Supplemental Indenture","On February 16, 2026, nVent Electric plc, together with its subsidiaries nVent Finance S.à r.l. and Hoffman Schroff Holdings, Inc., amended its Second Amended and Restated Credit Agreement, dated as of June 30, 2025, to permit Hoffman Schroff Holdings, Inc. to become a primary borrower and to add cross-guarantees between nVent Finance and Hoffman. Additionally, a Sixth Supplemental Indenture was executed to add Hoffman Schroff Holdings, Inc. as a guarantor of the obligations under the Indenture, governing the senior notes issued by nVent Finance.","2026-02-17 11:10:57",[5764,5767],{"exhibit_number":5662,"htm_reference":5765,"full_url":5766},"tm266212d3_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465926015527/tm266212d3_ex4-1.htm",{"exhibit_number":5658,"htm_reference":5768,"full_url":5769},"tm266212d3_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465926015527/tm266212d3_ex4-2.htm",{"symbol":5,"accessionnumber":5341,"filingdate":890,"sec_url":5343,"tags":5771,"headline":5773,"summary":5774,"sector":5652,"industry":5653,"date_processed":5775,"impact_score":5655,"exhibits":5776,"isLocked":5665},{"events":5772},[5712,5714,5748],"nVent Electric Reports Strong 2025 Financials and Announces Dividends","nVent Electric plc reported robust financial results for the fourth quarter and full year of 2025, with sales increasing by 42% and 30% respectively. The company delivered an earnings per share (EPS) of $0.71 for Q4 2025, significantly higher than the $(0.10) reported in Q4 2024. nVent also announced a dividend of $0.21 per share for the first quarter of 2026, payable on February 6, 2026. The company provided guidance for the first quarter and full year of 2026, expecting sales growth of 15% to 18% and EPS of $3.27 to $3.42 on a GAAP basis and $4.00 to $4.15 on an adjusted basis.","2026-02-06 11:46:42",[5777],{"exhibit_number":5694,"htm_reference":5778,"full_url":5779},"q42025nvtpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828026005930/q42025nvtpressrelease.htm",{"symbol":5,"accessionnumber":5346,"filingdate":1253,"sec_url":5348,"tags":5781,"headline":5783,"summary":5784,"sector":5652,"industry":5653,"date_processed":5785,"impact_score":5691,"exhibits":5786,"isLocked":5665},{"2.02":5782},[5712,5713],"nVent Reports Strong Q3 2025 Earnings with Raised Guidance","nVent Electric plc reported strong financial results for the third quarter of 2025, with reported sales of $1.1 billion, a 35% increase year-over-year. Earnings per diluted share from continuing operations were $0.73, up 55%. The company also raised its full-year sales and EPS guidance, anticipating reported sales growth of 27% to 28% and EPS of $2.57 to $2.59 on a GAAP basis and adjusted EPS of $3.31 to $3.33. Organic sales growth was 16%, and free cash flow was $253 million, up 77% year-over-year.","2025-10-31 10:44:57",[5787],{"exhibit_number":5694,"htm_reference":5788,"full_url":5789},"q32025nvtpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828025047661/q32025nvtpressrelease.htm",{"symbol":5,"accessionnumber":5362,"filingdate":1601,"sec_url":5364,"tags":5791,"headline":5795,"summary":5796,"sector":5652,"industry":5653,"date_processed":5797,"impact_score":5691,"exhibits":5798,"isLocked":5665},{"2.02":5792,"9.01":5793},[5714,5713],[5794],"Exhibits Furnished","nVent Reports Strong Q2 2025 Results and Raises Guidance","nVent Electric plc reported strong financial results for Q2 2025, with reported sales from continuing operations of $963 million, a 30% increase year-over-year. The company's reported EPS from continuing operations was $0.65, up 18%, and adjusted EPS was $0.86, up 28%. nVent raised its full-year sales guidance to 24-26% and updated its EPS guidance to $2.48-$2.56 (GAAP) and $3.22-$3.30 (adjusted). The company also announced a regular cash dividend of $0.20 per share, payable in the third quarter.","2025-08-22 01:34:33",[5799],{"exhibit_number":5694,"htm_reference":5800,"full_url":5801},"q22025nvtpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1720635/000162828025037127/q22025nvtpressrelease.htm",{"symbol":5,"accessionnumber":5367,"filingdate":1666,"sec_url":5369,"tags":5803,"headline":5806,"summary":5807,"sector":5652,"industry":5653,"date_processed":5808,"impact_score":5691,"exhibits":5809,"isLocked":5665},{"5.02":5804},[5805],"Key Executive Departure","nVent Electric Announces Retirement of Key Executive Officer","On July 11, 2025, nVent Electric plc announced the retirement of Jon D. Lammers, its Executive Vice President, General Counsel, and Secretary, effective April 1, 2026. The company will initiate a search for his replacement.","2025-08-22 04:58:20",[],{"symbol":5,"accessionnumber":5372,"filingdate":1666,"sec_url":5374,"tags":5811,"headline":5813,"summary":5814,"sector":5652,"industry":5653,"date_processed":5815,"impact_score":5655,"exhibits":5816,"isLocked":5665},{"5.02":5812},[5738],"nVent Electric Appoints Diane Leopold to Board of Directors","On July 17, 2025, nVent Electric plc announced the expansion of its board to ten directors and the appointment of Diane Leopold as a new director and member of the Audit and Finance Committee. Leopold will participate in the Company's standard non-employee director compensation arrangements and will enter into a Deed of Indemnification and an Indemnification Agreement with the Company and its subsidiary, respectively.","2025-08-22 04:59:03",[],{"symbol":5,"accessionnumber":5377,"filingdate":1729,"sec_url":5379,"tags":5818,"headline":5823,"summary":5824,"sector":5652,"industry":5653,"date_processed":5825,"impact_score":5655,"exhibits":5826,"isLocked":5665},{"1.01":5819,"2.03":5821,"9.01":5822},[5820,5759],"New Major Contract",[5647,5648],[5794],"nVent Electric plc Announces New Credit Agreement","On June 30, 2025, nVent Electric plc and its subsidiaries entered into a Second Amended and Restated Credit Agreement with a syndicate of banks. The agreement provides for a five-year $275.0 million senior unsecured term loan facility and a five-year $600.0 million senior unsecured revolving credit facility, collectively known as the Senior Credit Facilities. The proceeds were used to repay existing loans and will be used for general corporate purposes. The Senior Credit Facilities are guaranteed by nVent and include financial covenants and events of default.","2025-08-22 07:00:58",[5827],{"exhibit_number":5828,"htm_reference":5829,"full_url":5830},"EX-10.1","tm2519343d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1720635/000110465925064104/tm2519343d1_ex10-1.htm",{"symbol":5,"accessionnumber":5382,"filingdate":1888,"sec_url":5384,"tags":5832,"headline":5836,"summary":5837,"sector":5652,"industry":5653,"date_processed":5838,"impact_score":5839,"exhibits":5840,"isLocked":5665},{"5.07":5833},[5834,5835],"Director Elections Results","Say-on-Pay Approved","nVent Electric Announces Results of Annual General Meeting of Shareholders","nVent Electric plc announced the results of its 2025 annual general meeting of shareholders. All nine director nominees were elected, and the compensation of the named executive officers was approved by non-binding advisory vote. Shareholders also recommended that future advisory votes on the compensation of named executive officers occur annually. Deloitte & Touche LLP was ratified as the Company's independent auditor. The Board of Directors was authorized to allot and issue new shares, to opt out of statutory preemption rights, and to set the price range for re-allocating treasury shares under Irish law.","2025-08-22 20:06:04","LOW",[],{"symbol":5,"accessionnumber":5392,"filingdate":1946,"sec_url":5394,"tags":5842,"headline":5845,"summary":5846,"sector":5652,"industry":5653,"date_processed":5847,"impact_score":5691,"exhibits":5848,"isLocked":5665},{"2.02":5843,"9.01":5844},[5712,5713],[5794],"nVent Reports Strong Q1 2025 Earnings and Raises Full-Year Guidance","nVent Electric plc reported strong financial results for the first quarter of 2025, with reported sales from continuing operations of $809 million, up 11% year-over-year. Reported EPS from continuing operations was $0.52, up 2%, and adjusted EPS was $0.67, up 10%. The company also raised its full-year 2025 sales and EPS guidance, with reported sales growth expected between 19% to 21% and organic sales growth between 5% to 7%. The company anticipates full-year 2025 EPS of $2.48 to $2.58 on a GAAP basis and adjusted EPS of $3.03 to $3.13.","2025-08-23 01:04:54",[],{"symbol":5,"accessionnumber":5397,"filingdate":2155,"sec_url":5399,"tags":5850,"headline":5855,"summary":5856,"sector":5652,"industry":5653,"date_processed":5857,"impact_score":5691,"exhibits":5858,"isLocked":5665},{"5.02":5851,"9.01":5854},[5852,5853],"New CFO Appointed","Executive Compensation Detail",[5794],"nVent Electric plc Appoints New Chief Financial Officer","On March 11, 2025, nVent Electric plc announced the appointment of Gary Corona as its new Executive Vice President and Chief Financial Officer, effective March 31, 2025. Corona will succeed Sara E. Zawoyski, who will transition to the role of President of Systems Protection. Corona's compensation includes an annual base salary of $600,000, a target annual incentive of 80% of his base salary, restricted stock units with a grant date fair value of $1,500,000, a new hire cash bonus of $500,000, and a new hire equity award with a grant date fair value of $2,500,000. He is also eligible for additional benefits as per the Key Executive Employment and Severance Agreement (KEESA).","2025-08-23 20:56:03",[],{"symbol":5,"accessionnumber":5407,"filingdate":2273,"sec_url":5409,"tags":5860,"headline":5863,"summary":5864,"sector":5652,"industry":5653,"date_processed":5865,"impact_score":5691,"exhibits":5866,"isLocked":5665},{"2.02":5861,"9.01":5862},[5714,5713],[5794],"nVent Reports Fourth Quarter and Full Year 2024 Financial Results","nVent Electric plc announced its financial results for the fourth quarter and full year of 2024, showing an increase in sales and adjusted earnings per share (EPS) year-over-year. The company reported full-year sales of $3.0 billion, up 13%, and adjusted EPS of $2.49, up 7%. Additionally, nVent provided guidance for full-year 2025, expecting sales growth of 8% to 10% and adjusted EPS of $2.98 to $3.08.","2025-11-14 23:34:13",[5867],{"exhibit_number":5694,"htm_reference":5868,"full_url":5869},"q42024nvtpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000012/q42024nvtpressrelease.htm",{"symbol":5,"accessionnumber":5412,"filingdate":2283,"sec_url":5414,"tags":5871,"headline":5877,"summary":5878,"sector":5652,"industry":5653,"date_processed":5879,"impact_score":5691,"exhibits":5880,"isLocked":5665},{"2.01":5872,"9.01":5875},[5873,5874],"M&A Transaction","Asset Sale",[5876],"Pro Forma Financial Information","nVent Electric plc Completes Sale of Thermal Management Business","On January 30, 2025, nVent Electric plc completed the sale of its Thermal Management business to BCP VI Summit Holdings LP for approximately $1.7 billion in cash. The transaction was finalized through a Share and Asset Purchase Agreement dated July 31, 2024. The sale was reflected in the unaudited pro forma condensed consolidated financial statements, which have been furnished as Exhibit 99.1 to this report.","2025-11-17 23:05:34",[5881],{"exhibit_number":5694,"htm_reference":5882,"full_url":5883},"proformafinancials.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063525000008/proformafinancials.htm",{"symbol":5,"accessionnumber":5422,"filingdate":2607,"sec_url":5424,"tags":5885,"headline":5888,"summary":5889,"sector":5652,"industry":5653,"date_processed":5890,"impact_score":5691,"exhibits":5891,"isLocked":5665},{"2.02":5886,"9.01":5887},[5714,5713],[5794],"nVent Electric Reports Q3 2024 Earnings and Updates Full-Year Guidance","nVent Electric plc reported its third-quarter 2024 financial results, showing sales growth of 9% and adjusted EPS of $0.84. The company updated its full-year 2024 guidance, expecting reported sales growth of approximately 13% and adjusted EPS of $2.49 to $2.51. Additionally, nVent announced a regular cash dividend of $0.19 per share for the fourth quarter.","2025-08-24 22:24:37",[],{"symbol":5,"accessionnumber":5437,"filingdate":2904,"sec_url":5439,"tags":5893,"headline":5896,"summary":5897,"sector":5652,"industry":5653,"date_processed":5898,"impact_score":5839,"exhibits":5899,"isLocked":5665},{"2.02":5894,"9.01":5895},[5714],[5794],"nVent Reports Strong Q2 2024 Results and Updates Full-Year Guidance","nVent Electric plc announced its financial results for the second quarter of 2024, reporting sales of $880 million, up 10%, and organic sales up 4%. Earnings per share (EPS) were $0.66, down 1%, while adjusted EPS increased to $0.82, up 6%. The company reported operating income of $168 million, up 14%, and adjusted operating income of $202 million, up 12%. Free cash flow also increased to $112 million, up 81%. The company raised its full-year 2024 guidance to reported sales growth of 11-13% and adjusted EPS guidance to $3.23 to $3.29. These results reflect the strong Q2 performance and the recent acquisition of Trachte.","2025-08-23 18:20:19",[],{"symbol":5,"accessionnumber":5427,"filingdate":2904,"sec_url":5429,"tags":5901,"headline":5904,"summary":5905,"sector":5652,"industry":5653,"date_processed":5906,"impact_score":5655,"exhibits":5907,"isLocked":5665},{"1.01":5902,"9.01":5903},[5820],[5794],"nVent Electric plc Announces Agreement to Sell Thermal Management Business for $1.7 Billion","On July 31, 2024, nVent Electric plc (nVent) entered into a Share and Asset Purchase Agreement with BCP Acquisitions LLC, an affiliate of funds managed by Brookfield Asset Management, to sell its Thermal Management business for an aggregate purchase price of $1.7 billion in cash, subject to certain adjustments. The closing of the transaction is contingent upon the satisfaction of certain conditions, including regulatory approvals and the absence of any legal prohibitions. The Purchase Agreement also includes customary representations, warranties, and covenants, as well as rights to terminate and indemnification provisions.","2025-08-23 18:03:05",[],{"symbol":5,"accessionnumber":5442,"filingdate":3044,"sec_url":5444,"tags":5909,"headline":5912,"summary":5913,"sector":5652,"industry":5653,"date_processed":5914,"impact_score":5655,"exhibits":5915,"isLocked":5665},{"2.03":5910,"9.01":5911},[5648],[5794],"nVent Electric Announces Term Loan Facility for Trachte Acquisition","On June 21, 2024, nVent Electric plc announced a $500 million senior unsecured term loan facility to finance the acquisition of Trachte, LLC. The two-year term loan, guaranteed by nVent, will fund a portion of the $695 million purchase price and related fees. The loan agreement includes financial covenants and conditions for availability and termination.","2025-08-23 12:45:01",[],{"symbol":5,"accessionnumber":5447,"filingdate":3159,"sec_url":5449,"tags":5917,"headline":5920,"summary":5921,"sector":5652,"industry":5653,"date_processed":5922,"impact_score":5655,"exhibits":5923,"isLocked":5665},{"5.07":5918},[5834,5919,5835],"Equity Plan Approved","nVent Electric plc Annual General Meeting Voting Results Announced","nVent Electric plc held its 2024 annual general meeting of shareholders on May 17, 2024. Key proposals included the election of director nominees, approval of executive compensation, ratification of Deloitte & Touche LLP as the independent auditor, and authorization for share issuances and preemption rights under Irish law. All proposals were approved by a majority vote, except for the election of Herbert K. Parker, which faced significant opposition.","2025-08-22 21:35:01",[],{"symbol":5,"accessionnumber":5452,"filingdate":3197,"sec_url":5454,"tags":5925,"headline":5929,"summary":5930,"sector":5652,"industry":5653,"date_processed":5931,"impact_score":5691,"exhibits":5932,"isLocked":5665},{"5.02":5926},[5927,5928],"President Resignation","Key Executive Appointment","nVent Electric plc Announces President of Enclosures Resignation","On May 3, 2024, Joseph A. Ruzynski, President of Enclosures at nVent Electric plc, announced his resignation effective May 31, 2024. Sara E. Zawoyski, the Company's Executive Vice President and Chief Financial Officer, will serve as interim President of Enclosures until a successor is appointed.","2025-08-22 19:33:52",[],{"symbol":5,"accessionnumber":5457,"filingdate":3212,"sec_url":5459,"tags":5934,"headline":5938,"summary":5939,"sector":5652,"industry":5653,"date_processed":5940,"impact_score":5691,"exhibits":5941,"isLocked":5665},{"2.02":5935,"9.01":5936},[5712,5713],[5937],"No viable tag","nVent Reports Strong Q1 2024 Results and Raises Full-Year Guidance","nVent Electric plc announced robust first-quarter 2024 financial results, with record sales of $875 million, a 18% increase year-over-year. Organic sales grew by 5%, and earnings per share (EPS) increased by 11% to $0.62. Adjusted EPS rose 15% to $0.77. The company raised its full-year guidance for EPS to a range of $2.74 to $2.82 on a GAAP basis and $3.22 to $3.30 on an adjusted basis, reflecting strong operational performance and positive market conditions.","2025-08-22 17:40:20",[5942],{"exhibit_number":5694,"htm_reference":5943,"full_url":5944},"q12024nvtpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000019/q12024nvtpressrelease.htm",{"symbol":5,"accessionnumber":5472,"filingdate":3460,"sec_url":5474,"tags":5946,"headline":5949,"summary":5950,"sector":5652,"industry":5653,"date_processed":5951,"impact_score":5655,"exhibits":5952,"isLocked":5665},{"2.02":5947,"9.01":5948},[5712],[5794],"nVent Electric Reports Strong Q4 2023 Financial Results with Double-Digit Sales Growth and Earnings Beat","nVent Electric plc reported robust financial results for Q4 2023, with net sales up 16% and 2% organically, and earnings per diluted share increasing 61% to $1.51. The company also announced full-year 2023 sales up 12% and organic sales growth of 3%, with adjusted earnings per diluted share of $3.06. The press release, attached as Exhibit 99.1, provides detailed financial information and management's outlook for 2024, expecting sales growth of 8% to 10% and organic sales growth of 3% to 5%.","2025-08-22 02:19:06",[5953],{"exhibit_number":5694,"htm_reference":5954,"full_url":5955},"q42023nvtpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1720635/000172063524000006/q42023nvtpressrelease.htm",null,1789889812373]