[{"data":1,"prerenderedAt":6252},["ShallowReactive",2],{"company-overview-TT":3},{"company_profile":4,"ohlc":23,"spy":4259,"trading_signals":5535,"company_actions":5671,"filings_8k":6000,"report_history":6251,"insider_summary":6251,"filings_summary":6251,"financials_summary":6251,"institutional_summary":6251,"seo_links":6251},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":18,"country":19,"phone":20,"record_date":21,"is_active":22},"TT","Trane Technologies plc","NYSE","XNYS","Industrials","Building Products & Equipment",44000,"https://www.tranetechnologies.com","Trane Technologies plc is a global climate and building solutions company that designs, manufactures, sells, and services heating, ventilation, air conditioning, and refrigeration systems. The company focuses on commercial and residential HVAC equipment, building controls, energy services, and transport refrigeration solutions that support comfortable, efficient, and reliable indoor environments. Its portfolio serves a wide range of end markets, including commercial buildings, homes, data centers, healthcare, education, retail, industrial operations, and cold-chain transportation. Through its Trane and Thermo King brands, Trane Technologies also provides connected services, thermal management technologies, and climate systems designed to improve energy efficiency and operational performance. Headquartered in Swords, Ireland, Trane Technologies plays a significant role in the industrial and building technology sectors by supplying critical climate-control infrastructure for facilities and fleets across global markets.","Common Stock","Mr. David S. Regnery","170/175 Lakeview Drive","Swords","","Ireland","353 1 870 7400","2026-09-12 00:00:00","True",[24,29,35,41,46,52,58,64,70,76,82,88,94,100,106,112,118,124,130,136,142,148,153,159,165,171,177,183,189,195,201,207,213,219,224,230,235,240,246,252,257,263,269,275,280,286,292,297,303,308,314,318,324,329,335,341,347,353,359,364,370,376,382,388,394,400,406,412,418,424,430,436,442,448,453,459,463,469,475,481,487,493,499,504,509,514,520,525,531,537,543,549,555,561,567,573,579,585,591,596,602,607,612,617,623,628,634,640,646,652,658,663,668,674,680,686,692,698,704,709,715,721,726,731,737,743,749,755,761,767,773,779,785,791,797,803,808,814,819,825,830,835,840,845,851,857,862,868,873,878,884,889,894,899,904,910,916,921,927,933,939,945,951,957,963,968,974,980,986,991,997,1003,1009,1015,1021,1027,1033,1039,1045,1051,1057,1063,1068,1073,1079,1084,1090,1095,1100,1106,1111,1117,1123,1129,1135,1141,1147,1153,1159,1165,1171,1177,1183,1189,1195,1201,1207,1211,1217,1223,1229,1235,1241,1246,1252,1258,1263,1269,1275,1280,1285,1290,1296,1302,1308,1314,1320,1326,1332,1338,1344,1349,1355,1359,1364,1370,1375,1381,1386,1391,1397,1402,1408,1414,1419,1425,1431,1436,1441,1447,1452,1458,1464,1470,1476,1482,1487,1493,1499,1505,1511,1515,1520,1524,1530,1535,1541,1547,1553,1559,1565,1571,1576,1582,1586,1592,1597,1602,1608,1613,1619,1625,1630,1636,1642,1647,1652,1657,1663,1668,1674,1680,1685,1691,1696,1701,1706,1712,1717,1722,1726,1732,1737,1741,1745,1750,1755,1760,1766,1771,1777,1783,1787,1792,1798,1804,1810,1816,1821,1825,1831,1835,1840,1845,1850,1855,1861,1866,1871,1875,1881,1887,1890,1895,1900,1904,1910,1915,1920,1923,1929,1934,1940,1946,1952,1956,1962,1966,1972,1977,1983,1989,1994,2000,2006,2012,2018,2024,2030,2036,2042,2048,2054,2060,2066,2072,2078,2084,2089,2094,2099,2104,2110,2116,2122,2128,2134,2140,2146,2152,2158,2164,2170,2176,2182,2188,2194,2200,2206,2212,2218,2224,2230,2236,2242,2248,2254,2260,2265,2271,2277,2283,2288,2294,2300,2306,2312,2317,2323,2329,2335,2341,2346,2352,2357,2363,2369,2375,2379,2385,2391,2397,2403,2409,2415,2421,2427,2433,2439,2445,2451,2457,2462,2468,2473,2479,2485,2489,2495,2501,2507,2513,2517,2523,2529,2534,2540,2546,2551,2557,2563,2569,2574,2579,2584,2590,2595,2600,2606,2611,2617,2623,2628,2633,2638,2643,2649,2655,2660,2664,2670,2675,2680,2686,2691,2696,2701,2707,2713,2718,2723,2727,2732,2738,2741,2745,2751,2756,2761,2767,2772,2778,2784,2789,2794,2800,2805,2810,2815,2819,2825,2831,2837,2843,2848,2853,2859,2865,2871,2877,2883,2888,2893,2898,2903,2908,2914,2919,2925,2930,2934,2939,2944,2950,2955,2961,2966,2972,2978,2984,2990,2996,3002,3008,3014,3020,3026,3032,3038,3044,3049,3055,3061,3066,3071,3075,3080,3085,3090,3096,3100,3105,3111,3116,3122,3127,3133,3138,3144,3150,3156,3162,3167,3173,3179,3185,3190,3196,3202,3208,3214,3220,3224,3230,3236,3242,3248,3254,3259,3265,3271,3276,3282,3288,3294,3300,3306,3312,3317,3323,3329,3335,3339,3345,3351,3355,3361,3367,3373,3377,3383,3387,3393,3399,3405,3411,3417,3422,3428,3434,3440,3446,3452,3458,3464,3470,3476,3482,3488,3493,3499,3505,3511,3516,3522,3528,3533,3539,3545,3550,3556,3562,3568,3574,3579,3585,3591,3597,3603,3609,3615,3621,3626,3631,3637,3643,3649,3655,3661,3667,3673,3679,3685,3691,3696,3701,3707,3713,3719,3725,3731,3737,3743,3749,3755,3761,3767,3773,3779,3785,3791,3796,3802,3807,3813,3819,3825,3831,3836,3842,3848,3854,3860,3866,3872,3878,3884,3890,3896,3902,3907,3913,3918,3924,3930,3936,3942,3948,3954,3960,3965,3971,3977,3983,3988,3994,4000,4006,4011,4017,4023,4029,4035,4041,4047,4053,4058,4064,4070,4076,4082,4088,4094,4100,4106,4112,4118,4124,4129,4135,4140,4146,4151,4157,4163,4169,4174,4179,4185,4191,4197,4203,4208,4214,4220,4226,4231,4237,4243,4248,4253],{"symbol":5,"time":25,"open":26,"high":27,"low":26,"close":28},"2026-09-18",420.86,429.28,429.11,{"symbol":5,"time":30,"open":31,"high":32,"low":33,"close":34},"2026-09-17",430.76,430.8,417.8,423.33,{"symbol":5,"time":36,"open":37,"high":38,"low":39,"close":40},"2026-09-16",427.4,430,416.97,421.68,{"symbol":5,"time":42,"open":43,"high":43,"low":44,"close":45},"2026-09-15",429.76,413.97,422.73,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-14",428.29,429.08,420.44,426.01,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-11",444.18,446.32,441.79,442.52,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-10",439.49,442.21,436.06,439.83,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",444.15,447.21,440,444.17,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",448.3,450,445.29,446,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",443.15,449.3,442,447.9,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",441.36,446.11,436.85,445.19,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",441.53,442.59,434,439.02,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",446.88,448.89,438.18,440.15,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",447.76,448.1,443.33,444.4,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",452.8,456.99,446.26,448.96,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",464.11,465.56,453.51,454.31,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",458.33,465.18,455.33,463.4,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",458.36,460.99,452.17,455.25,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",453.55,455.2,444.87,452.96,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",455.41,457.09,452.27,453.43,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",454.5,456.82,450.4,451.1,{"symbol":5,"time":149,"open":150,"high":150,"low":151,"close":152},"2026-08-19",465.78,452.73,455.48,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",470.22,471.04,461.29,463.37,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",480.67,481.5,473.4,475.32,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",477.64,481.26,474.86,480.2,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",481.05,483.62,474.25,477.69,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",486.16,493.71,478.16,478.55,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",480.99,490.46,480.87,483.96,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",485.53,486.01,476.79,476.99,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",479.72,483.28,476.78,482.31,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",485.19,488.68,478.15,478.66,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",477.02,488.79,468.64,483.58,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",461.72,474.7,455.85,472.24,{"symbol":5,"time":220,"open":221,"high":222,"low":141,"close":223},"2026-08-03",455.77,463.22,461.21,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",453.62,459.49,450.51,454.95,{"symbol":5,"time":231,"open":232,"high":232,"low":233,"close":234},"2026-07-30",467.91,439.82,440.28,{"symbol":5,"time":236,"open":237,"high":237,"low":238,"close":239},"2026-07-29",472.17,444.33,446.8,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",477.35,478.68,460.62,470.03,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",485.08,488.56,474.43,483.34,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":185},"2026-07-24",477.28,486.51,474.08,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",472.22,480.68,470.88,479.71,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",468.45,476.42,465.57,473.6,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",474.42,478.18,466.14,469.89,{"symbol":5,"time":276,"open":216,"high":277,"low":278,"close":279},"2026-07-20",478.64,461.5,468.16,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",465.76,474.33,459.75,469.98,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",469.04,479.06,465.48,475,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":170},"2026-07-15",485.21,487.48,471.35,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-14",484.02,490.76,479.37,483.55,{"symbol":5,"time":304,"open":305,"high":302,"low":306,"close":307},"2026-07-13",475.73,471.97,479.9,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",472,482.51,469.82,479.7,{"symbol":5,"time":315,"open":316,"high":316,"low":317,"close":310},"2026-07-09",482.33,464.21,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",468.71,474.9,466.2,472.29,{"symbol":5,"time":325,"open":326,"high":326,"low":327,"close":328},"2026-07-07",484.07,467.01,475.74,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-06",481.42,487.56,479.73,487.24,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",484.4,487.74,468.98,478.13,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",485,497.65,476.66,484.58,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",483,494.54,482.88,491.16,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",479.01,488.08,476.02,480.35,{"symbol":5,"time":360,"open":361,"high":361,"low":362,"close":363},"2026-06-26",499,463.84,477.89,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-25",489.91,505.87,489.2,503.46,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-24",476.45,485.92,476.29,483.15,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",484.88,485.34,470.69,474.34,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-22",488.3,495.55,481.65,491.59,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",482.18,491.83,478.37,483.4,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",476,483.82,471.32,472.51,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",476.41,484.41,474.73,475.34,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",468.12,477.46,463.48,472.54,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",464.17,465.37,454.17,458.25,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",454.72,462.29,449.65,460.14,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",468.27,474,439.42,449.12,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",462.39,472.43,459.17,470.76,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-08",462.82,466.16,457.21,458.92,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-05",457.56,460.61,452.13,456.84,{"symbol":5,"time":449,"open":450,"high":450,"low":451,"close":452},"2026-06-04",465.73,457.2,463.76,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",461.01,471.79,460.12,465.84,{"symbol":5,"time":460,"open":461,"high":462,"low":147,"close":441},"2026-06-02",453.63,462.79,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-01",448.26,451.83,440.95,448.47,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-29",452.77,458.55,451.22,451.3,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-28",455.26,456.52,446.82,452.26,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-27",465.66,466.82,457.44,457.68,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",457.14,463.97,455.24,461.43,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",449,458.39,444.09,451.02,{"symbol":5,"time":500,"open":501,"high":501,"low":502,"close":503},"2026-05-21",453.11,445.03,447.64,{"symbol":5,"time":505,"open":506,"high":507,"low":55,"close":508},"2026-05-20",449.28,456.21,451.69,{"symbol":5,"time":510,"open":511,"high":511,"low":512,"close":513},"2026-05-19",457.53,446.46,448.01,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-18",466.19,467.61,457.86,460.42,{"symbol":5,"time":521,"open":522,"high":522,"low":523,"close":524},"2026-05-15",473.96,464.87,466.6,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-14",473.3,481.98,470.85,481.67,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-13",469.95,475.15,466,471.02,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",473.77,473.83,464.05,467.66,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",467.75,478.82,466.12,476.5,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",472.5,474.3,465.71,466.17,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",488.8,491.61,468.32,469.81,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",483.51,490.37,478.2,488.18,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",490.55,492.22,472.35,477.45,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-04",484.49,486.78,480.13,486.5,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-01",494.95,501.19,485.16,486.48,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-30",491.38,503.47,479.88,492.54,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":301},"2026-04-29",483.13,489.07,478.56,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-28",481.71,484.76,475.82,480.75,{"symbol":5,"time":603,"open":604,"high":605,"low":212,"close":606},"2026-04-27",490.12,493.69,485.9,{"symbol":5,"time":608,"open":191,"high":609,"low":610,"close":611},"2026-04-24",489,482.96,486.42,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":191},"2026-04-23",481.32,490.15,477.01,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-22",479.43,487.08,474.76,477.19,{"symbol":5,"time":624,"open":625,"high":626,"low":374,"close":627},"2026-04-21",480,484.9,479.12,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-20",475.31,479.15,472.97,477.24,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-17",463.61,480.51,461.57,476.11,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-16",463.82,465.45,457.12,460.27,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-15",466.87,468.36,452.25,462.56,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-14",475.08,475.25,466.4,470.57,{"symbol":5,"time":659,"open":535,"high":660,"low":661,"close":662},"2026-04-13",473.09,463.39,472.94,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":553},"2026-04-10",463.72,469.88,459.88,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-09",448.84,461.28,448.42,460.11,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-08",448.91,454.89,446.87,449.47,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-07",428.5,432.66,426.57,431.85,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-06",426.88,431.28,425.42,430.89,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-02",418.25,436,417.7,427.07,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-01",422.97,431.24,420.72,428.14,{"symbol":5,"time":705,"open":706,"high":707,"low":706,"close":708},"2026-03-31",405.11,419.82,416.74,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-30",414.34,415.14,403.14,403.93,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-27",406.09,414.62,405.02,410.23,{"symbol":5,"time":722,"open":38,"high":723,"low":724,"close":725},"2026-03-26",432.96,406.89,407.13,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":92},"2026-03-25",436.66,437,428.86,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-24",420.4,434.21,419.07,430.08,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-23",418.49,431.57,417.97,424.94,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-20",421.98,424.04,406.79,410.36,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-19",421.07,426.48,418.92,423.03,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-18",426.47,432.39,425.01,426.7,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-17",423.98,427.12,418.14,425.36,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-16",427.24,428.44,418.13,421.5,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-13",427.95,430.46,416.95,422.4,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-12",427.28,429.1,420.76,421.82,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-11",431.74,433.38,427.03,432.42,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-10",428.08,437.52,425.97,433.67,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-09",417.35,428.18,413.93,427.52,{"symbol":5,"time":804,"open":805,"high":805,"low":806,"close":807},"2026-03-06",426.37,420,423.13,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-05",440.16,441.82,428.83,436.36,{"symbol":5,"time":815,"open":816,"high":817,"low":80,"close":818},"2026-03-04",449.11,449.95,445.05,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-03",454.27,457.37,443,445.83,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":554},"2026-03-02",458.28,467.98,455.78,{"symbol":5,"time":831,"open":832,"high":833,"low":73,"close":834},"2026-02-27",453.73,462.4,462.32,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":489},"2026-02-26",460.41,462,448.41,{"symbol":5,"time":841,"open":842,"high":842,"low":843,"close":844},"2026-02-25",464.6,452.01,460.02,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-24",460.5,464.79,457.05,463.73,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-23",464,466.83,459.22,459.94,{"symbol":5,"time":858,"open":158,"high":859,"low":860,"close":861},"2026-02-20",470.19,461.83,467.12,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-19",458.26,465.01,452.55,463.69,{"symbol":5,"time":869,"open":288,"high":870,"low":871,"close":872},"2026-02-18",470.42,458.16,459.44,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":870},"2026-02-17",465.61,470.62,460.55,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-13",462.83,469.76,460.82,465.27,{"symbol":5,"time":885,"open":886,"high":301,"low":887,"close":888},"2026-02-12",474.58,459.43,460.45,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":411},"2026-02-11",468.04,474.67,463.8,{"symbol":5,"time":895,"open":896,"high":643,"low":897,"close":898},"2026-02-10",460.56,460.1,461.38,{"symbol":5,"time":900,"open":901,"high":438,"low":902,"close":903},"2026-02-09",453.71,452.12,459.79,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-06",444.7,455.9,442.86,454.76,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-05",441.21,443.84,432.21,436.15,{"symbol":5,"time":917,"open":918,"high":239,"low":919,"close":920},"2026-02-04",439.74,437.94,441.2,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-03",424.27,436.13,423.22,435.36,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-02",420.82,430.02,419.54,425.09,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-30",421.9,427.5,414.01,420.58,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-29",418.04,429.87,406.5,426.07,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-28",391.29,402.96,386.07,394.2,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-27",394.01,397.79,391.62,392.3,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-26",385.22,395.72,384,394.16,{"symbol":5,"time":964,"open":965,"high":955,"low":966,"close":967},"2026-01-23",390.98,384.86,386.22,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-22",398.48,399.95,388.36,390.13,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-21",389.33,397.12,387.01,395.33,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-20",387.46,390.08,383.04,387.33,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":988},"2026-01-16",389.53,391.05,387.13,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-15",389.62,393.43,387.03,387.27,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-14",391.06,393.65,383.87,385.84,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-13",386.05,391.4,384.9,391.08,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-12",379.93,387,379.03,385.47,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-09",380.5,385.62,380.33,381.7,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-08",375.28,380.68,372.27,378.36,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-07",381.07,385,371.72,376.43,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-06",367.12,383.26,348.06,381.1,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-05",395.3,403.69,390.23,390.97,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-02",390.88,399.49,388.69,398,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-31",392.6,393.11,388.8,389.2,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-30",392.79,394.43,391.01,391.71,{"symbol":5,"time":1064,"open":1062,"high":1065,"low":1066,"close":1067},"2025-12-29",394.93,390,394.19,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1066,"close":1072},"2025-12-26",393.51,393.71,392.59,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-24",392.55,393.99,391.21,393.18,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1055,"close":1083},"2025-12-23",389.87,394.54,393.74,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-22",391.94,393.24,387.69,389.86,{"symbol":5,"time":1091,"open":1092,"high":1006,"low":1093,"close":1094},"2025-12-19",383.31,382.86,389.84,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":959},"2025-12-18",386.19,392.68,383.74,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-17",393.3,396.76,381.21,382.3,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1061,"close":1110},"2025-12-16",395.69,398.4,395.96,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-15",395.47,398.94,393.49,394.87,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-12",403,403.18,390.11,391.19,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-11",399.28,405.62,397.84,403.38,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-10",399.65,402.11,392.72,399.14,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-09",396.41,403.23,395.26,399,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-08",400.06,404.97,395.38,397.27,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-05",403.91,405.6,397.72,401.43,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-04",406.27,410.91,403.55,405.35,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-03",409.86,411.05,403.64,409.07,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-02",412.99,414.45,406.78,411.22,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-01",417.52,418.84,409.91,410.16,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-28",420.91,421.99,417.44,421.48,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-26",417.83,422.86,417.24,419.64,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-25",411.66,419.47,409.09,418.82,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-24",410.65,414.92,408.33,409.94,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-21",402.69,411.35,398.67,410.1,{"symbol":5,"time":1208,"open":44,"high":1209,"low":1210,"close":1143},"2025-11-20",415.67,399.31,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-19",408.69,412.27,405.39,406.83,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-18",412.16,415.5,406.94,407.04,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-17",417.3,419.42,410.74,413.78,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-14",410.73,422.8,408.22,418.16,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-13",430.72,438.12,414.27,414.85,{"symbol":5,"time":1242,"open":807,"high":1243,"low":1244,"close":1245},"2025-11-12",429.85,415.56,421.75,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-11",431.83,434.18,421.06,421.64,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-10",434.48,436.2,424.14,433.5,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1261},"2025-11-07",431.09,434.5,425,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-06",437.83,440.6,429.32,435.6,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-05",433.8,440.12,430.83,436.16,{"symbol":5,"time":1276,"open":80,"high":1277,"low":1278,"close":1279},"2025-11-04",443.27,432.12,432.99,{"symbol":5,"time":1281,"open":73,"high":1282,"low":1283,"close":1284},"2025-11-03",451.99,444.21,446.31,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1287,"close":1289},"2025-10-31",444.89,453.38,448.65,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-30",420.6,458.65,418.38,446.37,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-29",426.4,437.75,425.76,427.48,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-28",427.82,432.01,424.37,426.36,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-27",429.17,430.86,426.16,428.28,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-24",419.13,427.84,418,425.87,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-23",410.5,417.56,408.93,415.85,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-22",428.46,428.53,408.11,408.5,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-21",417.16,426.22,413.57,424.2,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-20",418.28,419.18,412.4,418.37,{"symbol":5,"time":1345,"open":1346,"high":806,"low":1347,"close":1348},"2025-10-17",415.76,414.25,415.82,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-16",423.17,423.29,415.08,415.92,{"symbol":5,"time":1356,"open":1357,"high":1273,"low":1188,"close":1358},"2025-10-15",424.09,422.45,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":746},"2025-10-14",414.17,425.05,411.4,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-13",419.14,422.18,416.59,418.76,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":44,"close":1374},"2025-10-10",420.84,427.3,414.14,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-09",426.96,427.99,418.54,418.64,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":805},"2025-10-08",419.6,428.09,416.03,{"symbol":5,"time":1387,"open":1298,"high":1388,"low":1389,"close":1390},"2025-10-07",428.24,420.61,423.11,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-06",428.4,430.23,422.38,424.77,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1357},"2025-10-03",423.9,425.83,417.94,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-02",425.28,429.21,420.29,423.53,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-01",418.74,427.22,418.42,425.41,{"symbol":5,"time":1415,"open":1416,"high":754,"low":1417,"close":1418},"2025-09-30",412.88,412.82,421.96,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-29",418.86,420.36,412.51,414.38,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-26",407.94,417.06,407.6,415.23,{"symbol":5,"time":1432,"open":1132,"high":1433,"low":1434,"close":1435},"2025-09-25",407.79,399.22,406.4,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1128,"close":1440},"2025-09-24",407.38,411.68,404.09,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-23",408.12,411.29,403.07,405.16,{"symbol":5,"time":1448,"open":1449,"high":1331,"low":1450,"close":1451},"2025-09-22",406.04,403.81,407.63,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-19",404.24,408.67,402.28,406.58,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-18",401.31,406.06,398.75,402.49,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-17",400,402.85,394.39,398.96,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-16",403.04,406.03,398.3,399.99,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-15",400.46,406.6,397.96,402.44,{"symbol":5,"time":1483,"open":1484,"high":718,"low":1485,"close":1486},"2025-09-12",410.87,400.39,400.77,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-11",417.99,423.65,405.7,414.88,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-10",414.05,420.26,409.92,417.32,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-09",413.38,413.5,403.22,409.41,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-08",414.71,416.25,412,414.93,{"symbol":5,"time":1512,"open":1198,"high":741,"low":1513,"close":1514},"2025-09-05",406.49,413.83,{"symbol":5,"time":1516,"open":1517,"high":1244,"low":1518,"close":1519},"2025-09-04",408.85,408.54,413.15,{"symbol":5,"time":1521,"open":1439,"high":1439,"low":1522,"close":1523},"2025-09-03",403.01,408.31,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-02",410.03,411.63,405.77,410.93,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1228,"close":1534},"2025-08-29",426,426.62,415.6,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-28",425.99,427.49,422.58,424.5,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-27",425.47,427.97,424,424.19,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-26",420.46,426.54,418.57,426.19,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-25",425.21,426.89,419.29,419.63,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-22",423.8,430.93,422.57,424.11,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-21",425.7,426.79,421.16,422.27,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1182,"close":1575},"2025-08-20",425.63,427.62,426.3,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-19",428.01,431.42,425.29,428.79,{"symbol":5,"time":1583,"open":1352,"high":1584,"low":1352,"close":1585},"2025-08-18",429.82,428.88,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-15",429.39,429.9,422.13,423.43,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1329},"2025-08-14",429.77,436.37,427.59,{"symbol":5,"time":1598,"open":1599,"high":1599,"low":1600,"close":1601},"2025-08-13",441.3,427.94,434.87,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-12",428.56,439.23,426.23,438.95,{"symbol":5,"time":1609,"open":1610,"high":790,"low":1611,"close":1612},"2025-08-11",428.3,426.06,428.07,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-08",430.48,431.58,426.13,430.09,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-07",426.82,430.65,424.86,428.11,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":789},"2025-08-06",428.65,429.3,424.58,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-05",432.27,435.05,426.81,428.76,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-04",439.51,441.87,432.47,433.97,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1313,"close":1646},"2025-08-01",432.69,439.93,439.25,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1649,"close":1651},"2025-07-31",431.08,441.29,438.08,{"symbol":5,"time":1653,"open":1261,"high":1654,"low":1655,"close":1656},"2025-07-30",447.27,424.31,431.44,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-29",469.37,472.53,463.98,470.98,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":411},"2025-07-28",473.79,476.19,469.42,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-25",464.85,473.13,463.53,472.07,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-24",460.8,464.66,458.83,461.73,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":73,"close":1684},"2025-07-23",451.35,461.26,459.35,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-22",441.45,448.33,434.59,447.68,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1695},"2025-07-21",448,448.06,442.48,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1284,"close":1700},"2025-07-18",450.07,451.87,447.33,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1703,"close":1705},"2025-07-17",437.17,450.26,450.06,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-16",436.53,437.86,430.64,436.98,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":813},"2025-07-15",438.46,441.19,434.93,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":734,"close":1721},"2025-07-14",436.57,440.86,439.19,{"symbol":5,"time":1723,"open":38,"high":1724,"low":38,"close":1725},"2025-07-11",438.9,437.5,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-10",433.95,437.71,425.62,434.53,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1596,"close":1736},"2025-07-09",431.5,434.05,433.61,{"symbol":5,"time":1738,"open":723,"high":1739,"low":1740,"close":1556},"2025-07-08",435,424.06,{"symbol":5,"time":1742,"open":1743,"high":1607,"low":1394,"close":1744},"2025-07-07",437.47,434.6,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1585,"close":1749},"2025-07-03",431.25,437.7,437.39,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":812,"close":1754},"2025-07-02",432.38,435.28,432.71,{"symbol":5,"time":1756,"open":734,"high":1757,"low":1758,"close":1759},"2025-07-01",436.78,428.41,434.17,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-30",432.53,438.15,431.49,437.41,{"symbol":5,"time":1767,"open":1768,"high":1765,"low":1769,"close":1770},"2025-06-27",432.25,428.96,432.29,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-26",428.42,431.84,426.52,429.19,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-06-25",431.23,432.64,426.45,427.53,{"symbol":5,"time":1784,"open":1624,"high":38,"low":1785,"close":1786},"2025-06-24",426.25,429.02,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1318,"close":1791},"2025-06-23",420.75,427.27,426.92,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-20",422,426.64,417.72,419.7,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-18",422.22,425.65,419.41,419.86,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-17",422.5,425.85,421.34,421.95,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-16",424.61,432.08,423.45,426.61,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":739,"close":1820},"2025-06-13",419.66,424.92,421.39,{"symbol":5,"time":1822,"open":1823,"high":795,"low":1824,"close":1655},"2025-06-12",424.6,422.04,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-11",423.76,428.78,417.96,422.96,{"symbol":5,"time":1832,"open":1833,"high":1833,"low":1834,"close":40},"2025-06-10",429.48,416.82,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":760,"close":1839},"2025-06-09",429.51,430.49,427.77,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1624,"close":1844},"2025-06-06",433.14,433.55,428.93,{"symbol":5,"time":1846,"open":1847,"high":1847,"low":1848,"close":1849},"2025-06-05",434.92,429.72,430.82,{"symbol":5,"time":1851,"open":1852,"high":1852,"low":1853,"close":1854},"2025-06-04",435.73,432.49,432.62,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-03",430.63,435.43,429.56,432.75,{"symbol":5,"time":1862,"open":802,"high":1863,"low":1864,"close":1865},"2025-06-02",430.62,422.06,430.36,{"symbol":5,"time":1867,"open":1754,"high":1868,"low":1869,"close":1870},"2025-05-30",433.04,428.04,430.27,{"symbol":5,"time":1872,"open":1873,"high":1873,"low":1874,"close":1770},"2025-05-29",435.55,429.22,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-28",435.77,435.85,431.94,432.94,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-27",426.93,436.61,426.51,436.27,{"symbol":5,"time":1888,"open":1889,"high":1575,"low":1318,"close":1352},"2025-05-23",419.8,{"symbol":5,"time":1891,"open":1892,"high":1301,"low":1893,"close":1894},"2025-05-22",422.93,420.52,424.26,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1623},"2025-05-21",425.39,433.6,424.44,{"symbol":5,"time":1901,"open":782,"high":1579,"low":1902,"close":1903},"2025-05-20",427.57,429.8,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-19",423.72,431.69,422.85,430.81,{"symbol":5,"time":1911,"open":778,"high":1912,"low":1913,"close":1914},"2025-05-16",429.4,420.83,429.09,{"symbol":5,"time":1916,"open":1173,"high":1917,"low":1918,"close":1919},"2025-05-15",423.48,415.98,422.35,{"symbol":5,"time":1921,"open":1179,"high":1922,"low":1316,"close":1818},"2025-05-14",423.54,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-13",416.23,424.46,413.86,421.87,{"symbol":5,"time":1930,"open":1931,"high":708,"low":1932,"close":1933},"2025-05-12",415.12,406.17,416.15,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-09",407.81,409.19,402.17,404.73,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-08",409.89,412.06,405.4,405.65,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-07",406.64,409.14,402.87,407.24,{"symbol":5,"time":1953,"open":1466,"high":1954,"low":1151,"close":1955},"2025-05-06",408.42,406.68,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-05",397.24,406.21,395.86,402.9,{"symbol":5,"time":1963,"open":1964,"high":1938,"low":1468,"close":1965},"2025-05-02",395.9,399.59,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-01",387.24,396.86,386.41,392.62,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1092},"2025-04-30",374.01,384.33,370.04,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-29",350.12,355,346.45,353.44,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-28",348.14,354.95,346.68,351.32,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1991,"close":1993},"2025-04-25",343.09,351.78,347.97,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-24",337.31,344.82,334.37,343.04,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-23",344.6,348.29,335,335.87,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-22",331.88,335.61,324.78,332.62,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-21",330.1,332,318.08,322.37,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-17",332.99,336.51,327.05,333.16,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-16",340.72,341.49,326.69,330.64,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-15",349.03,349.98,342.62,343.96,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-14",350.53,351.52,343.84,347.49,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-11",335.06,347.87,333.23,345.81,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-10",334.66,342.35,325.99,338.33,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-09",315.25,344.86,310.8,342.8,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-08",324.96,329.53,311.04,315.21,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-07",309.01,330.88,298.15,316.17,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-04",319.18,326,313.63,318.11,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-03",333.07,338.41,329.36,331.04,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2086,"close":2088},"2025-04-02",335.64,350.24,347.94,{"symbol":5,"time":2090,"open":2091,"high":2051,"low":2092,"close":2093},"2025-04-01",336.35,334.3,341.65,{"symbol":5,"time":2095,"open":2014,"high":2096,"low":2097,"close":2098},"2025-03-31",339.03,327.67,336.92,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2015},"2025-03-28",345.06,345.76,331,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-27",352.24,353.05,345.27,346.6,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-26",363.3,366.52,349.08,352.06,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-25",358.68,364.35,358.11,364,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-24",352.64,359.13,349,357.6,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-21",345.92,348.52,342.46,347.14,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-20",345.5,352.59,342.76,349.33,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-19",344.43,352.54,343.34,350.06,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-18",348.42,349.45,342.34,344.06,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-17",347.42,352.99,346.3,350.94,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-14",343.8,348.59,340.46,347.8,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-13",337.95,340.11,334.82,338.9,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-12",339.64,342.69,333.28,339.37,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-11",337.35,343.21,333.66,333.96,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-10",338.85,342.59,334.94,338.36,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-07",340.62,345.7,334.11,344.76,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-06",344.73,347.29,336.77,341.73,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-05",346.64,350.82,343.59,348.65,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-04",342.4,348.61,335.09,343.2,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-03",356.38,356.5,342.98,346.24,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-28",345.31,354.43,341.79,353.7,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-02-27",352.27,355.04,344.15,344.28,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-02-26",351.02,356.76,350.04,350.71,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-02-25",345.66,350.11,341.32,348.78,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-24",357.13,358.7,345.99,346.88,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-02-21",367.46,368.09,354.1,354.83,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-20",369.73,370.55,361.97,366.64,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2257},"2025-02-19",364.8,371.18,362.76,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-18",365.8,366,357.58,362.91,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-14",360.55,364.25,359.18,363.26,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-13",363.42,365.51,357.4,361.28,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2285,"close":2287},"2025-02-12",356.93,363.95,361.66,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-11",360.01,364.88,355.98,364.77,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-10",358,362.27,352.92,360.44,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-07",359.2,359.88,353.17,356.14,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-06",358.73,360.41,354.77,357.7,{"symbol":5,"time":2313,"open":2303,"high":2314,"low":2315,"close":2316},"2025-02-05",361.11,354.36,357.82,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-04",365.15,365.68,354.93,355.49,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-03",355.57,362.4,353.56,360.52,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-31",370.49,371,359.6,362.75,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-01-30",363.01,370,356.95,366.32,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2121},"2025-01-29",362.11,367.09,359.24,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-01-28",367.64,370.03,360.12,365.76,{"symbol":5,"time":2353,"open":2354,"high":1024,"low":2355,"close":2356},"2025-01-27",374.86,364.57,367.62,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-24",401.13,405.61,398.82,400.86,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-23",399.54,401.24,392.67,400.29,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-22",400.57,403.71,397.15,399.56,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":1122,"close":2373},"2025-01-21",393.69,398.14,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-17",392.73,392.74,387.98,389.19,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-16",388.31,392.14,386.92,388.86,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-15",388.88,390.89,382.64,385.55,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-14",380.92,385.24,379.29,382.71,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-13",369.13,377.55,366.46,376.98,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-10",383.68,384.01,375.61,377.12,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-08",380.2,386.61,375.58,386.1,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-07",383.75,386.55,378.2,379.96,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-06",381.99,384.68,377.95,383.52,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-03",375.21,381.89,374.35,381.11,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-02",371.03,375.99,369.54,373.84,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-12-31",371.71,373.46,368.38,369.35,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-30",368.98,373.53,366.15,370.86,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2454},"2024-12-27",375.36,377.33,370.72,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-26",379.04,379.83,376.77,378.04,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":1011},"2024-12-24",377.52,380.21,376.21,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-23",377.01,378.25,372.01,377.49,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-20",375,380.4,371.96,377.11,{"symbol":5,"time":2486,"open":1105,"high":1002,"low":2487,"close":2488},"2024-12-19",375.26,376.9,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-12-18",394.28,394.98,378.14,378.45,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-12-17",393.88,395.68,388.3,391.79,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-12-16",399.26,401.28,395.46,398.37,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-13",399.66,403.13,397.64,399.36,{"symbol":5,"time":2514,"open":2515,"high":2515,"low":2516,"close":2509},"2024-12-12",402.01,398.83,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-12-11",399.07,401.5,396.67,400.13,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-10",399.32,401.3,396.26,397.42,{"symbol":5,"time":2530,"open":1439,"high":2531,"low":2532,"close":2533},"2024-12-09",415.45,394.51,401.64,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-12-06",415.69,419.51,411.77,412.18,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-12-05",414.89,416.64,410.68,415.06,{"symbol":5,"time":2547,"open":2548,"high":1489,"low":2549,"close":2550},"2024-12-04",412.01,411.23,417.48,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-03",414.51,414.91,408.04,412.56,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-12-02",416.31,416.4,412.15,414.79,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-29",416,418.87,415.72,416.22,{"symbol":5,"time":2570,"open":1412,"high":2571,"low":2572,"close":2573},"2024-11-27",419.87,415.78,416.09,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":1366},"2024-11-26",414.41,419.83,412.73,{"symbol":5,"time":2580,"open":2581,"high":1794,"low":2582,"close":2583},"2024-11-25",421.14,409.81,413.32,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-11-22",415.34,418.2,413.56,417.49,{"symbol":5,"time":2591,"open":2592,"high":2587,"low":2593,"close":2594},"2024-11-21",412.04,410.57,415.39,{"symbol":5,"time":2596,"open":2597,"high":2597,"low":2598,"close":2599},"2024-11-20",414.31,405.14,411.16,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-19",405.36,414.78,403.31,413.03,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":724,"close":2610},"2024-11-18",409.54,413.3,409.27,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-11-15",402.54,407.73,401.37,407.49,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-14",413.68,415.05,408.7,410.12,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2603,"close":2627},"2024-11-13",415.07,421.78,415,{"symbol":5,"time":2629,"open":2630,"high":2543,"low":2631,"close":2632},"2024-11-12",414.94,406.92,411.14,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":1198},"2024-11-11",413.17,416.86,410.81,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2519,"close":2642},"2024-11-08",405.45,413.74,410.58,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-11-07",394.18,396.22,390.46,395.92,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-11-06",400.45,402.82,385.07,391.86,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2657,"close":2659},"2024-11-05",377.87,390.71,390.29,{"symbol":5,"time":2661,"open":2459,"high":1019,"low":2662,"close":2663},"2024-11-04",373.39,376.99,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-01",373.86,377.47,369.9,376.15,{"symbol":5,"time":2671,"open":2672,"high":2672,"low":2673,"close":2674},"2024-10-31",374.14,366.25,370.16,{"symbol":5,"time":2676,"open":2677,"high":1099,"low":2678,"close":2679},"2024-10-30",377.5,368.34,375.52,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-29",389.66,391.65,386.15,390.59,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":1133,"close":2690},"2024-10-28",395,396,392.76,{"symbol":5,"time":2692,"open":1070,"high":2693,"low":2694,"close":2695},"2024-10-25",394.96,390.26,392.57,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2695},"2024-10-24",392.8,394.78,387.88,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-23",391,396.42,389,395.83,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-22",395.93,397.68,391.51,392.2,{"symbol":5,"time":2714,"open":2504,"high":2715,"low":2716,"close":2717},"2024-10-21",403.25,399.93,400.8,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2613},"2024-10-18",401.57,402.91,397.54,{"symbol":5,"time":2724,"open":1522,"high":2725,"low":2511,"close":2726},"2024-10-17",404.41,400.14,{"symbol":5,"time":2728,"open":2729,"high":954,"low":2730,"close":2731},"2024-10-16",395.2,393.64,395.24,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-15",406.74,406.96,396.94,397.5,{"symbol":5,"time":2739,"open":2740,"high":706,"low":1478,"close":1144},"2024-10-14",401.56,{"symbol":5,"time":2742,"open":2743,"high":2368,"low":2743,"close":2744},"2024-10-11",393,399.86,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-10",396.57,397.07,391.47,393.46,{"symbol":5,"time":2752,"open":2737,"high":2753,"low":2754,"close":2755},"2024-10-09",400.23,394.58,399.72,{"symbol":5,"time":2757,"open":2758,"high":1050,"low":2759,"close":2760},"2024-10-08",395.18,391.26,396.5,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-07",385.69,391.18,385.05,390.33,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":972},"2024-10-04",387.94,388.59,382.42,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-10-03",389.1,390.48,384.25,386.93,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-02",384.47,390.6,383.14,387.85,{"symbol":5,"time":2785,"open":2786,"high":1086,"low":2787,"close":2788},"2024-10-01",391.16,383.88,386.63,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2792},"2024-09-30",384.2,388.73,382.29,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-27",386.25,387.99,382.99,383.95,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":1030,"close":2804},"2024-09-26",389.68,391.91,386.57,{"symbol":5,"time":2806,"open":2807,"high":2781,"low":2808,"close":2809},"2024-09-25",386.89,384.67,387.7,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2423},"2024-09-24",385.59,388.1,383.2,{"symbol":5,"time":2816,"open":2817,"high":988,"low":1030,"close":2818},"2024-09-23",386.58,387.38,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-09-20",380.95,387.71,380,384.93,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-09-19",380.05,382.49,377.25,381.39,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-09-18",374.31,379.52,371.05,371.59,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-09-17",370.22,374.66,365.63,374.6,{"symbol":5,"time":2844,"open":2845,"high":2839,"low":2846,"close":2847},"2024-09-16",367.1,364.17,368.89,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2345,"close":2852},"2024-09-13",360.51,366.22,364.23,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-12",353.15,359.9,352.5,359.67,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-09-11",346.42,354.8,340.61,354.31,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-09-10",348.76,349.27,343.27,346.13,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-09-09",346.32,350.62,343.28,345.3,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-09-06",345.94,349.36,339.13,342.07,{"symbol":5,"time":2884,"open":2002,"high":2885,"low":2886,"close":2887},"2024-09-05",347,340.1,342.91,{"symbol":5,"time":2889,"open":2247,"high":2890,"low":2891,"close":2892},"2024-09-04",349.41,343.26,346.53,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2160,"close":2897},"2024-09-03",362.25,363.16,346.18,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2287},"2024-08-30",356.8,362.43,354.14,{"symbol":5,"time":2904,"open":2905,"high":2856,"low":2906,"close":2907},"2024-08-29",354.3,352.04,355.02,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-08-28",353.26,354.99,350,352.32,{"symbol":5,"time":2915,"open":2916,"high":2910,"low":2917,"close":2918},"2024-08-27",349.14,348.24,352.56,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-26",352.91,354.32,349.38,350.63,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2921},"2024-08-23",353.12,355.03,351.28,{"symbol":5,"time":2931,"open":2932,"high":2223,"low":2933,"close":2235},"2024-08-22",351.39,348.91,{"symbol":5,"time":2935,"open":2936,"high":1982,"low":2937,"close":2938},"2024-08-21",348.77,346.89,351.66,{"symbol":5,"time":2940,"open":2885,"high":2941,"low":2942,"close":2943},"2024-08-20",350.23,344.12,347.67,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-08-19",342.58,347.07,341.17,346.99,{"symbol":5,"time":2951,"open":2949,"high":2952,"low":2953,"close":2954},"2024-08-16",347.79,340.8,341.3,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-15",349.78,351.2,344.11,347.85,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2963,"close":2965},"2024-08-14",340,346.52,345.72,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-13",336.27,339.65,332.63,339.4,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-12",332.01,334.38,327.3,332.89,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-09",327.03,333,324.31,332.68,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-08-08",326.57,329.42,323.79,327.63,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-07",329.05,333.26,321.65,323.48,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-06",315.65,326.84,313.62,322.91,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-08-05",309,318.77,306.72,314.21,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-08-02",325.18,325.97,316.49,318.45,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-01",338.77,342.94,328.82,333.33,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-31",341.01,351.41,332.35,334.28,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-30",333.14,336,327.42,328.83,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-29",330.96,334.35,328.48,331.84,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-26",326.95,333.34,323.3,329.71,{"symbol":5,"time":3045,"open":3046,"high":3046,"low":3047,"close":3048},"2024-07-25",332.79,321.01,322.22,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-24",340.76,343.79,332.29,332.84,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-23",338.24,345.44,336.34,344.96,{"symbol":5,"time":3062,"open":2192,"high":3063,"low":3064,"close":3065},"2024-07-22",337.18,331.62,337.1,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3043,"close":3070},"2024-07-19",331.99,334.22,330.14,{"symbol":5,"time":3072,"open":2004,"high":2881,"low":3073,"close":3074},"2024-07-18",324.04,330.37,{"symbol":5,"time":3076,"open":3077,"high":2965,"low":3078,"close":3079},"2024-07-17",344.13,334.78,335.44,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":2873},"2024-07-16",344.71,346.66,342.95,{"symbol":5,"time":3086,"open":2151,"high":3087,"low":3088,"close":3089},"2024-07-15",347.33,340.45,341,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-07-12",344.56,346.08,342.33,343.81,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3098,"close":3092},"2024-07-11",340.82,347.2,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3098},"2024-07-10",336.38,341.1,333.4,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-07-09",333.52,337.12,333.17,333.74,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3107},"2024-07-08",333.6,335.8,332.8,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-07-05",331.29,332.66,326.05,331.68,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3118},"2024-07-03",323.65,331.43,323.15,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-07-02",323.08,325.24,319.27,324.83,{"symbol":5,"time":3134,"open":3135,"high":3135,"low":3136,"close":3137},"2024-07-01",332.78,320.52,321.36,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-28",332.07,337.63,328.03,328.93,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-27",331.34,333.95,329.89,333.65,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-26",333.61,335.25,327.04,329.76,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-25",335.76,336.45,330.67,335.6,{"symbol":5,"time":3163,"open":2981,"high":3164,"low":3165,"close":3166},"2024-06-24",339.35,331.93,338.14,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-06-21",333.93,335.17,327.61,334.12,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-06-20",341.21,343.92,332.26,335.93,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-06-18",334.62,345.46,333.92,345.38,{"symbol":5,"time":3186,"open":3187,"high":2198,"low":3188,"close":3189},"2024-06-17",329.47,327.82,335.31,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-14",330.75,331.55,326.26,329.64,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-13",332.47,334.57,326.14,333.57,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-06-12",329.03,333.63,326.96,332.13,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-06-11",323.18,325.38,320.9,325.12,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-10",317.37,325.23,316.53,325.08,{"symbol":5,"time":3221,"open":3013,"high":3222,"low":2998,"close":3223},"2024-06-07",323.54,319.03,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-06",323.89,324.81,316.33,318.46,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-06-05",319.74,323.6,318.52,323.25,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-06-04",323.49,325,315.89,319.53,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-06-03",331.53,331.66,316.27,321.5,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-05-31",325.77,327.65,319.16,327.46,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3239},"2024-05-30",322,326.53,320.5,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-05-29",325.8,326.9,321.54,322.07,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-05-28",337.05,337.99,327.19,328.31,{"symbol":5,"time":3272,"open":2023,"high":3273,"low":3274,"close":3275},"2024-05-24",338.09,331.92,337.92,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-05-23",336.53,336.66,331.6,332.92,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-05-22",332.83,336.37,331.02,333.53,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-21",329.87,336.17,329.06,335.58,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-05-20",329.26,334.25,327.62,330.91,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-05-17",326.59,328.97,323.58,328.64,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-16",331.63,332.95,323.29,324.72,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3053},"2024-05-15",331.23,334.16,330.27,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-05-14",327.76,331.01,325.33,330.06,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-05-13",332.69,333.82,326.52,326.64,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-05-10",334.27,335.28,331.14,331.98,{"symbol":5,"time":3336,"open":3171,"high":3337,"low":3338,"close":3281},"2024-05-09",333.42,327.27,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-05-08",326.89,329.14,325.1,327.6,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-05-07",325.72,327.47,324.48,325.89,{"symbol":5,"time":3352,"open":3353,"high":3257,"low":3353,"close":3354},"2024-05-06",321.98,325.74,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-05-03",320.3,321,315.8,319.29,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-05-02",317.75,318,313.23,316.79,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-05-01",316.42,319.17,311.88,314.98,{"symbol":5,"time":3374,"open":3372,"high":3375,"low":3372,"close":3376},"2024-04-30",327.09,317.34,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-04-29",304.53,307.95,300.14,300.86,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3385,"close":3379},"2024-04-26",299.15,305.43,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-25",295.01,301.42,291.37,299.37,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-24",296.54,303.4,293.39,296.49,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-04-23",293.45,296.17,292.28,295.09,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-22",291.12,294.42,288.95,291.15,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-04-19",291.42,293.25,286.32,288.27,{"symbol":5,"time":3418,"open":3419,"high":3419,"low":3420,"close":3421},"2024-04-18",295.54,289.34,289.56,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-04-17",297.02,298.69,290.31,293.09,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-16",292.99,296.84,290.28,295.63,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-04-15",301.82,304.15,293.83,293.88,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-04-12",295.06,297.63,294.17,296.96,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-11",297.44,299.43,295.95,297.24,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-10",296.24,300.28,294.18,298.54,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-09",305.69,305.99,295.59,301.22,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-08",306,306.98,302.79,303.84,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-05",299.96,305.59,298.93,304.67,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-04",304.97,306.13,296.77,297.51,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-04-03",297.81,303.14,297.58,301.34,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3481},"2024-04-02",297.91,298.95,293.08,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-04-01",299.5,299.91,296.11,296.73,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-28",297.88,300.77,296,300.2,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-03-27",300.72,301.88,296.89,299.71,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3513,"close":3515},"2024-03-26",299,301.65,299.28,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-03-25",299.6,300.75,298.42,299.63,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-03-22",303.55,304.3,299.74,300.29,{"symbol":5,"time":3529,"open":3392,"high":3530,"low":3531,"close":3532},"2024-03-21",305,298,303.89,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-20",296.51,298.77,294.78,298.62,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-03-19",291.77,295.58,290.98,295.03,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3541},"2024-03-18",293.82,294.84,291.25,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-03-15",289,293.22,288.52,291.41,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-14",290.1,294.46,288.83,291.94,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-03-13",288.5,288.82,285.62,285.93,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-03-12",282.92,288.29,281.46,287.71,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3570},"2024-03-11",283.01,283.99,279,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-03-08",288.01,288.81,283.34,284.85,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-03-07",288.04,289.51,286.75,287.45,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-03-06",285.4,287.74,284.26,286.34,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-03-05",287.15,289.23,282.73,284.06,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-03-04",286,289.79,285.03,288.13,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-03-01",281.88,286.7,281.51,285.98,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-02-29",283.64,283.95,281.66,281.97,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3617},"2024-02-28",284.92,286.95,283,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3620,"close":3630},"2024-02-27",284.64,285.48,283.52,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-26",282.91,286.59,282.47,284.83,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-02-23",283.37,285.19,281.27,281.82,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-02-22",280.62,283.25,280.5,282.28,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-02-21",275.86,277.4,274.77,276.57,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-02-20",272.23,277.06,270.5,276.16,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-02-16",272.57,275.97,271.75,272.17,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-02-15",273.93,274.25,271.78,272.96,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-02-14",272.33,273.68,270.69,272.81,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-02-13",266.93,270.28,265.37,269.37,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-02-12",275.17,275.2,271.53,272.02,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3693,"close":3695},"2024-02-09",269.9,275.49,275.44,{"symbol":5,"time":3697,"open":3698,"high":3698,"low":3699,"close":3700},"2024-02-08",274.46,269.61,269.94,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-02-07",272.89,276.33,271.69,273.43,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-02-06",272.03,272.95,268.6,270.23,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-02-05",273.8,275.43,269.77,271.8,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-02-02",272,278.81,270.49,276.78,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-02-01",268.5,272.07,263.12,270.74,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-01-31",257.33,257.73,250.79,252.05,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2024-01-30",254.05,259.08,252.03,257.75,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-01-29",251.91,254.97,250.77,254.76,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-01-26",251.16,253.17,250.06,251.51,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2024-01-25",253,253.54,250.67,252.12,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-01-24",254.5,255,251.05,251.13,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-01-23",251.95,253.56,249.21,253.15,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-01-22",250.62,253.29,250.11,252.63,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2024-01-19",249,249.89,245.3,248.92,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-18",245.33,247.83,244.11,247.33,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3793,"close":3795},"2024-01-17",242.81,246.46,244.43,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2024-01-16",245.6,246.72,243.84,245.52,{"symbol":5,"time":3803,"open":3804,"high":3804,"low":3805,"close":3806},"2024-01-12",247.76,244.24,246.15,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2024-01-11",247.12,247.47,242.49,245.99,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2024-01-10",245,246.29,244.08,245.88,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2024-01-09",241.91,244.65,240.51,244.49,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2024-01-08",240.9,243.2,239.03,243.13,{"symbol":5,"time":3832,"open":3833,"high":3821,"low":3834,"close":3835},"2024-01-05",240.41,238.14,240.56,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2024-01-04",236.5,241.09,236.33,239.69,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2024-01-03",239.08,239.28,233.76,235.96,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2024-01-02",241.45,243.82,239.83,240.63,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-12-29",243.29,244.84,242.87,243.9,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-12-28",242.29,245.27,242.02,243.81,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-12-27",243.11,244.89,242.83,243.95,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-12-26",242.37,244.54,241.57,243.74,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-12-22",244,244.78,241.51,242.4,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-12-21",240.1,243.63,239.25,243.4,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-12-20",241.06,243.18,238.4,238.55,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-19",240.33,242,239.66,241.79,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3886},"2023-12-18",239.98,240.52,238.27,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-12-15",234.84,241.4,234.45,239.92,{"symbol":5,"time":3914,"open":3888,"high":3915,"low":3916,"close":3917},"2023-12-14",241.21,235.52,238.9,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-12-13",239.75,239.76,235.37,238.05,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-12",236.35,239.8,235.85,239.32,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-11",235.03,238.38,235.02,237.39,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-12-08",233.44,235.72,232.61,234,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-12-07",231.43,231.44,229.07,231.35,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-12-06",230.79,233.7,229.59,230.47,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-12-05",228.18,230.26,227.86,229.58,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3962,"close":3964},"2023-12-04",226.18,229.03,228.48,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-12-01",226,228.31,224.98,227.53,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-11-30",221.33,225.9,221.22,225.41,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-11-29",225.2,225.87,221.93,222.63,{"symbol":5,"time":3984,"open":3985,"high":3985,"low":3986,"close":3987},"2023-11-28",225.83,221.56,222.71,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-11-27",227.72,228.4,225.4,225.98,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-11-24",226.52,228.58,225.67,228.56,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-11-22",227.17,228.81,225.59,227.46,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":3974,"close":4010},"2023-11-21",226.41,228.74,226.03,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-11-20",228.5,228.95,225.52,226.95,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-11-17",228,228.89,226.43,228.62,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-11-16",226.99,229.4,226.32,226.54,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-11-15",228.64,229.78,225.42,225.71,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-11-14",228.21,229.94,226.49,229.05,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-11-13",224.52,226.29,223.24,224.44,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-11-10",221.98,226.16,221.86,225.48,{"symbol":5,"time":4054,"open":4049,"high":4055,"low":4056,"close":4057},"2023-11-09",223.63,220.62,220.99,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-11-08",220.07,222.53,219.69,221.84,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-11-07",216.02,220.17,214.35,219.67,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-11-06",217.73,218.74,215.36,217.12,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-11-03",217.5,219.5,215.52,218,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-11-02",215.5,216.71,211.31,213.11,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-11-01",200.57,214.78,200,213.5,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-31",187.05,191.03,186.24,190.31,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-30",187.34,189.26,185.75,188.08,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-27",187.25,188.24,184.24,184.69,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-26",187.33,190.85,186.87,187.43,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4123},"2023-10-25",185.48,188.54,184.02,184.42,{"symbol":5,"time":4125,"open":4126,"high":4126,"low":4127,"close":4128},"2023-10-24",189.82,185.85,186.56,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-10-23",187.63,190.4,186.28,187.9,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4128,"close":4139},"2023-10-20",190.29,191.35,187.27,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":4145},"2023-10-19",194.99,197.17,189.74,191.32,{"symbol":5,"time":4147,"open":4148,"high":4148,"low":4149,"close":4150},"2023-10-18",206.9,195.81,195.98,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-17",207.46,210.85,205.79,209.19,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-10-16",207.78,210.27,206.67,208.1,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-10-13",208,209.23,202.81,204.69,{"symbol":5,"time":4170,"open":4171,"high":4171,"low":4172,"close":4173},"2023-10-12",211.71,204.94,206.86,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4176,"close":4178},"2023-10-11",208.3,211.4,211.3,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-10-10",204.84,209.2,204.56,208.55,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-10-09",203.3,205.15,200.39,204.31,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4195,"close":4196},"2023-10-06",198.72,205.84,198.58,204.3,{"symbol":5,"time":4198,"open":4199,"high":4200,"low":4201,"close":4202},"2023-10-05",201.98,202.18,199.43,200.82,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4207,"close":4189},"2023-10-04",196.96,201.19,196.23,{"symbol":5,"time":4209,"open":4210,"high":4211,"low":4212,"close":4213},"2023-10-03",198.32,200.18,194.84,196.26,{"symbol":5,"time":4215,"open":4216,"high":4217,"low":4218,"close":4219},"2023-10-02",202.65,203.57,197.76,198.1,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4224,"close":4225},"2023-09-29",205.62,206.04,202.72,202.91,{"symbol":5,"time":4227,"open":4228,"high":4229,"low":4228,"close":4230},"2023-09-28",200.63,208.03,204.19,{"symbol":5,"time":4232,"open":4233,"high":4234,"low":4235,"close":4236},"2023-09-27",199.4,200.4,197.47,200.06,{"symbol":5,"time":4238,"open":4239,"high":4240,"low":4241,"close":4242},"2023-09-26",199.82,200.81,196.64,197.3,{"symbol":5,"time":4244,"open":4245,"high":4246,"low":4245,"close":4247},"2023-09-25",199.33,201.65,201.17,{"symbol":5,"time":4249,"open":4250,"high":4251,"low":4250,"close":4252},"2023-09-22",198.31,201.75,200.45,{"symbol":5,"time":4254,"open":4255,"high":4256,"low":4257,"close":4258},"2023-09-21",200.48,201,197.93,198.02,[4260,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4330,4335,4340,4345,4350,4355,4360,4363,4368,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4526,4531,4535,4540,4545,4549,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4612,4617,4622,4626,4631,4636,4640,4645,4650,4655,4660,4665,4670,4675,4679,4684,4689,4694,4698,4702,4707,4712,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4965,4970,4975,4980,4985,4990,4995,4999,5004,5009,5014,5019,5024,5029,5034,5038,5043,5047,5052,5057,5062,5067,5072,5077,5081,5084,5089,5094,5098,5102,5105,5109,5113,5118,5121,5126,5131,5136,5141,5145,5150,5155,5159,5163,5167,5172,5177,5182,5186,5191,5195,5200,5205,5210,5215,5220,5224,5229,5234,5239,5244,5249,5254,5259,5264,5268,5272,5277,5280,5285,5290,5295,5300,5304,5306,5310,5315,5320,5324,5329,5333,5338,5343,5348,5351,5356,5361,5366,5371,5374,5379,5384,5389,5393,5398,5402,5407,5411,5416,5421,5426,5431,5436,5441,5446,5450,5454,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5507,5512,5517,5522,5527,5531],{"symbol":4261,"time":25,"open":4262,"high":4263,"low":4264,"close":4265},"SPY",761.31,762,757.97,761.69,{"symbol":4261,"time":30,"open":4267,"high":4268,"low":4269,"close":4270},763.15,763.57,759.96,762.6,{"symbol":4261,"time":36,"open":4272,"high":4273,"low":4274,"close":4275},759.5,761.67,749.6,754.05,{"symbol":4261,"time":42,"open":4277,"high":4278,"low":4279,"close":4280},760.12,760.35,756.15,757.39,{"symbol":4261,"time":47,"open":4282,"high":4283,"low":4284,"close":4285},759,763.52,757.93,760.88,{"symbol":4261,"time":53,"open":4287,"high":4288,"low":4289,"close":4290},764.72,766.38,763.6,764.29,{"symbol":4261,"time":59,"open":4292,"high":4293,"low":4294,"close":4295},758.03,760.11,756.64,757.83,{"symbol":4261,"time":65,"open":4297,"high":4298,"low":4299,"close":4300},764.08,764.47,760.94,762.4,{"symbol":4261,"time":71,"open":4302,"high":4303,"low":4304,"close":4305},769.07,769.7,765.14,765.96,{"symbol":4261,"time":77,"open":4307,"high":4308,"low":4309,"close":4310},772.01,772.87,769,770.19,{"symbol":4261,"time":83,"open":4312,"high":4313,"low":4314,"close":4315},767.9,774.03,767.45,773.17,{"symbol":4261,"time":89,"open":4317,"high":4318,"low":4319,"close":4320},762.45,766.43,761.73,765.16,{"symbol":4261,"time":95,"open":4322,"high":4323,"low":4324,"close":4325},762.01,764.67,759.48,761.78,{"symbol":4261,"time":101,"open":4327,"high":4328,"low":4287,"close":4329},767.33,768,767.05,{"symbol":4261,"time":107,"open":4331,"high":4332,"low":4333,"close":4334},771.76,775.3,768.31,769.35,{"symbol":4261,"time":113,"open":4336,"high":4337,"low":4338,"close":4339},768.5,772.36,767.16,771.1,{"symbol":4261,"time":119,"open":4341,"high":4342,"low":4343,"close":4344},764.73,767.35,763.93,766.08,{"symbol":4261,"time":125,"open":4346,"high":4347,"low":4348,"close":4349},766.16,766.78,763.05,765.91,{"symbol":4261,"time":131,"open":4351,"high":4352,"low":4353,"close":4354},764.78,765.22,762.08,763.47,{"symbol":4261,"time":137,"open":4356,"high":4357,"low":4358,"close":4359},766.05,767.85,764.17,765.72,{"symbol":4261,"time":143,"open":4305,"high":4361,"low":4362,"close":4270},768.15,762.04,{"symbol":4261,"time":149,"open":4364,"high":4365,"low":4366,"close":4367},770.36,772.47,768.1,769.06,{"symbol":4261,"time":154,"open":4369,"high":4370,"low":4371,"close":4314},768.7,769.5,766.92,{"symbol":4261,"time":160,"open":4373,"high":4374,"low":4375,"close":4376},776.18,776.78,772.51,772.67,{"symbol":4261,"time":166,"open":4378,"high":4379,"low":4380,"close":4381},778.54,778.8,775.43,776.34,{"symbol":4261,"time":172,"open":4383,"high":4384,"low":4385,"close":4386},774.87,779.37,774.11,777.88,{"symbol":4261,"time":178,"open":4388,"high":4389,"low":4390,"close":4391},774.71,774.9,771.28,772.49,{"symbol":4261,"time":184,"open":4393,"high":4394,"low":4395,"close":4396},774.53,774.61,769.2,770.56,{"symbol":4261,"time":190,"open":4398,"high":4399,"low":4400,"close":4401},772.6,775.05,771.62,773.03,{"symbol":4261,"time":196,"open":4403,"high":4404,"low":4405,"close":4406},771.02,773.92,769.61,773.26,{"symbol":4261,"time":202,"open":4408,"high":4409,"low":4410,"close":4411},770.21,771.82,767.46,768.56,{"symbol":4261,"time":208,"open":4413,"high":4414,"low":4415,"close":4416},775.85,776.85,769.51,769.79,{"symbol":4261,"time":214,"open":4418,"high":4419,"low":4420,"close":4421},760.63,773.41,760.52,771.33,{"symbol":4261,"time":220,"open":4423,"high":4424,"low":4425,"close":4426},749.44,758.58,748.8,757.67,{"symbol":4261,"time":225,"open":4428,"high":4429,"low":4430,"close":4431},744.68,748.9,737.68,747.03,{"symbol":4261,"time":231,"open":4433,"high":4434,"low":4435,"close":4436},736.05,742.45,734.59,741.69,{"symbol":4261,"time":236,"open":4438,"high":4439,"low":4440,"close":4441},739.97,742.68,729.1,729.46,{"symbol":4261,"time":241,"open":4443,"high":4444,"low":4445,"close":4446},739.19,742.79,735.98,740.86,{"symbol":4261,"time":247,"open":4448,"high":4449,"low":4450,"close":4451},744.91,745.53,735.87,739.09,{"symbol":4261,"time":253,"open":4453,"high":4454,"low":4455,"close":4456},738.51,743.72,737.29,738.93,{"symbol":4261,"time":258,"open":4458,"high":4459,"low":4460,"close":4461},739.37,742.56,735.21,738.18,{"symbol":4261,"time":264,"open":4463,"high":4464,"low":4465,"close":4466},746.62,750.02,746.37,747.41,{"symbol":4261,"time":270,"open":4468,"high":4469,"low":4470,"close":4471},746.29,749.04,744.18,748.28,{"symbol":4261,"time":276,"open":4473,"high":4474,"low":4475,"close":4476},747.06,748.73,741.51,742.09,{"symbol":4261,"time":281,"open":4478,"high":4479,"low":4480,"close":4481},742.08,747.29,740.8,743.29,{"symbol":4261,"time":287,"open":4483,"high":4484,"low":4485,"close":4486},752.76,754.57,747.88,750.72,{"symbol":4261,"time":293,"open":4488,"high":4489,"low":4490,"close":4491},754.24,755.58,750.2,754.81,{"symbol":4261,"time":298,"open":4493,"high":4494,"low":4495,"close":4496},750.91,753.34,748.66,751.83,{"symbol":4261,"time":304,"open":4498,"high":4499,"low":4500,"close":4501},752.47,753.91,748,749.17,{"symbol":4261,"time":309,"open":4503,"high":4504,"low":4505,"close":4506},752.05,755.42,748.1,754.95,{"symbol":4261,"time":315,"open":4508,"high":4509,"low":4510,"close":4511},747.35,751.97,745.59,751.71,{"symbol":4261,"time":319,"open":4513,"high":4514,"low":4515,"close":4516},743.16,746.15,739.51,745.4,{"symbol":4261,"time":325,"open":4518,"high":4519,"low":4520,"close":4521},750.22,750.96,745.21,747.71,{"symbol":4261,"time":330,"open":4523,"high":4524,"low":4466,"close":4525},748.74,752.41,751.28,{"symbol":4261,"time":336,"open":4527,"high":4528,"low":4529,"close":4530},747.4,751.31,740.03,744.78,{"symbol":4261,"time":342,"open":4532,"high":4423,"low":4533,"close":4534},745,742.38,745.76,{"symbol":4261,"time":348,"open":4536,"high":4537,"low":4538,"close":4539},741.29,748.02,740.89,746.77,{"symbol":4261,"time":354,"open":4541,"high":4542,"low":4543,"close":4544},736.53,741.56,732.09,741,{"symbol":4261,"time":360,"open":4546,"high":4541,"low":4547,"close":4548},728.95,716.58,728.99,{"symbol":4261,"time":365,"open":4550,"high":4458,"low":4551,"close":4552},738.91,729.6,734.3,{"symbol":4261,"time":371,"open":4554,"high":4555,"low":4556,"close":4557},735.17,739.95,730.84,733.24,{"symbol":4261,"time":377,"open":4559,"high":4560,"low":4561,"close":4562},733.81,739.63,732.3,733.58,{"symbol":4261,"time":383,"open":4564,"high":4565,"low":4566,"close":4567},747.7,750.18,743.13,744.39,{"symbol":4261,"time":389,"open":4569,"high":4570,"low":4571,"close":4572},747.76,748.23,743.86,746.74,{"symbol":4261,"time":395,"open":4574,"high":4575,"low":4576,"close":4577},751.29,752.15,739.22,740.96,{"symbol":4261,"time":401,"open":4579,"high":4580,"low":4581,"close":4582},754.55,755.44,749.88,750.33,{"symbol":4261,"time":407,"open":4584,"high":4585,"low":4586,"close":4587},751.85,756.68,751.76,754.83,{"symbol":4261,"time":413,"open":4589,"high":4590,"low":4591,"close":4592},740.71,744.44,735.03,741.75,{"symbol":4261,"time":419,"open":4594,"high":4595,"low":4596,"close":4597},728.76,740,724.41,737.76,{"symbol":4261,"time":425,"open":4599,"high":4600,"low":4601,"close":4602},733.39,738.38,725.33,725.43,{"symbol":4261,"time":431,"open":4604,"high":4605,"low":4606,"close":4607},743.63,746.9,722.59,737.05,{"symbol":4261,"time":437,"open":4609,"high":4610,"low":4611,"close":4576},743.36,745.34,738.19,{"symbol":4261,"time":443,"open":4613,"high":4614,"low":4615,"close":4616},752.31,752.82,735.53,737.55,{"symbol":4261,"time":449,"open":4618,"high":4619,"low":4620,"close":4621},752.1,758.31,751.47,757.09,{"symbol":4261,"time":454,"open":4623,"high":4624,"low":4625,"close":4488},758.15,758.8,753.57,{"symbol":4261,"time":460,"open":4627,"high":4628,"low":4629,"close":4630},757.03,760.4,756.75,759.57,{"symbol":4261,"time":464,"open":4632,"high":4633,"low":4634,"close":4635},755.36,760.28,754.69,758.54,{"symbol":4261,"time":470,"open":4637,"high":4638,"low":4634,"close":4639},755.9,758.08,756.48,{"symbol":4261,"time":476,"open":4641,"high":4642,"low":4643,"close":4644},750.25,755.15,749.23,754.6,{"symbol":4261,"time":482,"open":4646,"high":4647,"low":4648,"close":4649},750.88,751.38,748.22,750.46,{"symbol":4261,"time":488,"open":4651,"high":4652,"low":4653,"close":4654},750.01,752.13,748.37,750.59,{"symbol":4261,"time":494,"open":4656,"high":4657,"low":4658,"close":4659},746.24,748.94,744.48,745.64,{"symbol":4261,"time":500,"open":4661,"high":4662,"low":4663,"close":4664},738.64,744.87,737.03,742.72,{"symbol":4261,"time":505,"open":4666,"high":4667,"low":4668,"close":4669},735.71,741.87,733.89,741.25,{"symbol":4261,"time":510,"open":4671,"high":4672,"low":4673,"close":4674},734.78,737.65,731.53,733.73,{"symbol":4261,"time":515,"open":4676,"high":4677,"low":4599,"close":4678},739.83,741.42,738.65,{"symbol":4261,"time":521,"open":4680,"high":4681,"low":4682,"close":4683},741.79,743.46,737.96,739.17,{"symbol":4261,"time":526,"open":4685,"high":4686,"low":4687,"close":4688},743.65,749.53,743.56,748.17,{"symbol":4261,"time":532,"open":4690,"high":4691,"low":4692,"close":4693},738.47,743.91,735.47,742.31,{"symbol":4261,"time":538,"open":4695,"high":4696,"low":4697,"close":4461},736.89,738.84,731.83,{"symbol":4261,"time":544,"open":4699,"high":4700,"low":4699,"close":4701},736.45,740.79,739.3,{"symbol":4261,"time":550,"open":4703,"high":4704,"low":4705,"close":4706},734.93,738.08,734.57,737.62,{"symbol":4261,"time":556,"open":4708,"high":4709,"low":4710,"close":4711},735.05,736.13,729.75,731.58,{"symbol":4261,"time":562,"open":4713,"high":4435,"low":4714,"close":4715},728.16,727.82,733.83,{"symbol":4261,"time":568,"open":4717,"high":4718,"low":4719,"close":4720},721.77,725.04,721.49,723.77,{"symbol":4261,"time":574,"open":4722,"high":4723,"low":4724,"close":4725},720.07,722.12,714.99,718.01,{"symbol":4261,"time":580,"open":4727,"high":4728,"low":4729,"close":4730},721.25,724.87,720.47,720.65,{"symbol":4261,"time":586,"open":4732,"high":4733,"low":4734,"close":4735},714.63,719.79,710.45,718.66,{"symbol":4261,"time":592,"open":4737,"high":4738,"low":4739,"close":4740},711,712.2,708.37,711.58,{"symbol":4261,"time":597,"open":4742,"high":4743,"low":4744,"close":4745},711.82,712.88,709.25,711.69,{"symbol":4261,"time":603,"open":4747,"high":4748,"low":4749,"close":4750},713.17,715.63,712.3,715.17,{"symbol":4261,"time":608,"open":4752,"high":4753,"low":4754,"close":4755},710.75,714.47,709.01,713.94,{"symbol":4261,"time":613,"open":4757,"high":4758,"low":4759,"close":4760},709.5,712.36,702.28,708.45,{"symbol":4261,"time":618,"open":4762,"high":4763,"low":4764,"close":4765},709.15,711.45,708.22,711.21,{"symbol":4261,"time":624,"open":4767,"high":4768,"low":4769,"close":4770},710.28,711.28,702.64,704.08,{"symbol":4261,"time":629,"open":4772,"high":4773,"low":4774,"close":4775},708.78,709.91,706.14,708.72,{"symbol":4261,"time":635,"open":4774,"high":4777,"low":4778,"close":4779},712.39,705.76,710.14,{"symbol":4261,"time":641,"open":4781,"high":4782,"low":4783,"close":4784},701.06,702.78,698.53,701.66,{"symbol":4261,"time":647,"open":4786,"high":4787,"low":4788,"close":4789},695.26,700.28,694.2,699.94,{"symbol":4261,"time":653,"open":4791,"high":4792,"low":4793,"close":4794},687.69,694.58,687.66,694.46,{"symbol":4261,"time":659,"open":4796,"high":4797,"low":4798,"close":4799},677.41,686.3,676.58,686.1,{"symbol":4261,"time":664,"open":4801,"high":4802,"low":4803,"close":4804},681.32,682.03,678.45,679.46,{"symbol":4261,"time":669,"open":4806,"high":4807,"low":4808,"close":4809},674.84,681.16,673.77,679.91,{"symbol":4261,"time":675,"open":4811,"high":4812,"low":4813,"close":4814},676.39,677.08,671.46,676.01,{"symbol":4261,"time":681,"open":4816,"high":4817,"low":4818,"close":4819},656.65,659.61,651.06,659.22,{"symbol":4261,"time":687,"open":4821,"high":4822,"low":4823,"close":4824},655.86,659.72,655.52,658.93,{"symbol":4261,"time":693,"open":4826,"high":4827,"low":4828,"close":4829},646.42,658.2,645.11,655.83,{"symbol":4261,"time":699,"open":4831,"high":4832,"low":4833,"close":4834},653.9,658.52,653,655.24,{"symbol":4261,"time":705,"open":4836,"high":4837,"low":4838,"close":4839},638.94,651.54,637.98,650.34,{"symbol":4261,"time":710,"open":4841,"high":4842,"low":4843,"close":4844},640.11,640.37,629.28,631.97,{"symbol":4261,"time":716,"open":4846,"high":4847,"low":4848,"close":4849},642.5,642.66,633.11,634.09,{"symbol":4261,"time":722,"open":4851,"high":4852,"low":4853,"close":4854},652.06,654.85,644.82,645.09,{"symbol":4261,"time":727,"open":4856,"high":4857,"low":4858,"close":4859},658.67,660.89,654.24,656.82,{"symbol":4261,"time":732,"open":4861,"high":4862,"low":4863,"close":4864},651.32,657.03,649.88,653.18,{"symbol":4261,"time":738,"open":4866,"high":4867,"low":4868,"close":4869},658.07,662.62,653.94,655.38,{"symbol":4261,"time":744,"open":4871,"high":4872,"low":4873,"close":4874},656.51,656.69,644.72,648.57,{"symbol":4261,"time":750,"open":4876,"high":4877,"low":4878,"close":4879},656.97,662.98,655.17,659.8,{"symbol":4261,"time":756,"open":4881,"high":4882,"low":4883,"close":4884},668.36,669.72,661.19,661.43,{"symbol":4261,"time":762,"open":4886,"high":4887,"low":4888,"close":4889},672.39,674.44,669.7,670.79,{"symbol":4261,"time":768,"open":4891,"high":4892,"low":4893,"close":4894},668.38,672.07,667.12,669.03,{"symbol":4261,"time":774,"open":4896,"high":4897,"low":4898,"close":4899},669.27,672.34,661.36,662.29,{"symbol":4261,"time":780,"open":4901,"high":4902,"low":4903,"close":4904},671.16,671.65,665.87,666.06,{"symbol":4261,"time":786,"open":4906,"high":4907,"low":4908,"close":4909},677.58,680.08,673.34,676.33,{"symbol":4261,"time":792,"open":4911,"high":4912,"low":4913,"close":4914},677.72,683.36,674.76,677.18,{"symbol":4261,"time":798,"open":4916,"high":4917,"low":4918,"close":4919},666.39,679.92,662.39,678.27,{"symbol":4261,"time":804,"open":4921,"high":4922,"low":4923,"close":4924},673.41,676.11,669.76,672.38,{"symbol":4261,"time":809,"open":4926,"high":4927,"low":4928,"close":4929},682.08,685.53,675.61,681.31,{"symbol":4261,"time":815,"open":4931,"high":4932,"low":4933,"close":4934},681.63,687.09,679.62,685.13,{"symbol":4261,"time":820,"open":4936,"high":4937,"low":4938,"close":4939},675.06,682.61,669.66,680.33,{"symbol":4261,"time":826,"open":4941,"high":4942,"low":4943,"close":4944},678.7,688.62,678.02,686.38,{"symbol":4261,"time":831,"open":4946,"high":4947,"low":4948,"close":4949},683.09,686.86,681.64,685.99,{"symbol":4261,"time":836,"open":4951,"high":4952,"low":4953,"close":4954},693.28,693.3,684.35,689.3,{"symbol":4261,"time":841,"open":4956,"high":4957,"low":4958,"close":4959},690.18,693.68,690.1,693.15,{"symbol":4261,"time":846,"open":4961,"high":4962,"low":4963,"close":4964},681.9,688.35,680,687.35,{"symbol":4261,"time":852,"open":4966,"high":4967,"low":4968,"close":4969},687.83,690,680.37,682.39,{"symbol":4261,"time":858,"open":4971,"high":4972,"low":4973,"close":4974},682.32,690.06,681.73,689.43,{"symbol":4261,"time":863,"open":4976,"high":4977,"low":4978,"close":4979},683.84,686.18,681.55,684.48,{"symbol":4261,"time":869,"open":4981,"high":4982,"low":4983,"close":4984},684.02,689.15,682.83,686.29,{"symbol":4261,"time":874,"open":4986,"high":4987,"low":4988,"close":4989},680.14,684.94,675.78,682.85,{"symbol":4261,"time":879,"open":4991,"high":4992,"low":4993,"close":4994},681.69,686.28,677.52,681.75,{"symbol":4261,"time":885,"open":4996,"high":4997,"low":4968,"close":4998},694.24,695.35,681.27,{"symbol":4261,"time":890,"open":5000,"high":5001,"low":5002,"close":5003},696.39,697.14,689.18,691.96,{"symbol":4261,"time":895,"open":5005,"high":5006,"low":5007,"close":5008},694.95,696.54,691.66,692.12,{"symbol":4261,"time":900,"open":5010,"high":5011,"low":5012,"close":5013},689.42,695.87,688.34,693.95,{"symbol":4261,"time":905,"open":5015,"high":5016,"low":5017,"close":5018},681.46,692.31,680.85,690.62,{"symbol":4261,"time":911,"open":5020,"high":5021,"low":5022,"close":5023},680.94,683.69,675.79,677.62,{"symbol":4261,"time":917,"open":5025,"high":5026,"low":5027,"close":5028},690.35,691.45,681.76,686.19,{"symbol":4261,"time":922,"open":5030,"high":5031,"low":5032,"close":5033},696.21,696.96,684.03,689.53,{"symbol":4261,"time":928,"open":5035,"high":5036,"low":5010,"close":5037},689.58,696.93,695.41,{"symbol":4261,"time":934,"open":5039,"high":5040,"low":5041,"close":5042},691.79,694.21,687.12,691.97,{"symbol":4261,"time":940,"open":5000,"high":5044,"low":5045,"close":5046},697.06,684.83,694.04,{"symbol":4261,"time":946,"open":5048,"high":5049,"low":5050,"close":5051},697.05,697.84,693.94,695.42,{"symbol":4261,"time":952,"open":5053,"high":5054,"low":5055,"close":5056},694.18,696.53,693.57,695.49,{"symbol":4261,"time":958,"open":5058,"high":5059,"low":5060,"close":5061},690.49,694.13,689.92,692.73,{"symbol":4261,"time":964,"open":5063,"high":5064,"low":5065,"close":5066},688.15,690.96,687.16,689.23,{"symbol":4261,"time":969,"open":5068,"high":5069,"low":5070,"close":5071},689.85,691.13,686.92,688.98,{"symbol":4261,"time":975,"open":5073,"high":5074,"low":5075,"close":5076},679.65,688.74,678.13,685.4,{"symbol":4261,"time":981,"open":5078,"high":5079,"low":5080,"close":4906},681.49,684.77,676.57,{"symbol":4261,"time":987,"open":5082,"high":5083,"low":4958,"close":5007},693.66,694.25,{"symbol":4261,"time":992,"open":5085,"high":5086,"low":5087,"close":5088},694.57,695.45,691.25,692.24,{"symbol":4261,"time":998,"open":5090,"high":5091,"low":5092,"close":5093},691,691.72,686.04,690.36,{"symbol":4261,"time":1004,"open":5056,"high":5095,"low":5096,"close":5097},696.09,691.35,693.77,{"symbol":4261,"time":1010,"open":5099,"high":5095,"low":5100,"close":5101},690.68,690.63,695.16,{"symbol":4261,"time":1016,"open":5100,"high":5103,"low":5002,"close":5104},695.31,694.07,{"symbol":4261,"time":1022,"open":5106,"high":5018,"low":5107,"close":5108},688.82,687.49,689.51,{"symbol":4261,"time":1028,"open":5110,"high":5111,"low":5112,"close":5035},692.19,693.96,689.32,{"symbol":4261,"time":1034,"open":5114,"high":5115,"low":5116,"close":5117},687.93,692.32,687.78,691.81,{"symbol":4261,"time":1040,"open":5119,"high":4974,"low":4944,"close":5120},686.54,687.72,{"symbol":4261,"time":1046,"open":5122,"high":5123,"low":5124,"close":5125},685.71,686.87,679.82,683.17,{"symbol":4261,"time":1052,"open":5127,"high":5128,"low":5129,"close":5130},687.14,687.36,681.71,681.92,{"symbol":4261,"time":1058,"open":5132,"high":5133,"low":5134,"close":5135},687.45,688.56,686.58,687.01,{"symbol":4261,"time":1064,"open":5137,"high":5138,"low":5139,"close":5140},687.54,689.2,686.07,687.85,{"symbol":4261,"time":1069,"open":5142,"high":5007,"low":5143,"close":5144},690.64,689.27,690.31,{"symbol":4261,"time":1074,"open":5146,"high":5147,"low":5148,"close":5149},687.95,690.83,687.8,690.38,{"symbol":4261,"time":1080,"open":5151,"high":5152,"low":5153,"close":5154},683.92,688.2,683.87,687.96,{"symbol":4261,"time":1085,"open":5156,"high":5157,"low":5158,"close":5045},683.94,685.36,680.59,{"symbol":4261,"time":1091,"open":5160,"high":5161,"low":5162,"close":5158},676.59,681.09,676.47,{"symbol":4261,"time":1096,"open":5164,"high":5165,"low":5166,"close":5162},677.6,680.74,674.9,{"symbol":4261,"time":1101,"open":5168,"high":5169,"low":5170,"close":5171},679.89,680.44,671.2,671.4,{"symbol":4261,"time":1107,"open":5173,"high":5174,"low":5175,"close":5176},679.23,681.08,674.98,678.87,{"symbol":4261,"time":1112,"open":5178,"high":5179,"low":5180,"close":5181},685.74,685.76,679.25,680.73,{"symbol":4261,"time":1118,"open":5183,"high":5184,"low":5185,"close":5027},688.17,688.88,679.17,{"symbol":4261,"time":1124,"open":5187,"high":5188,"low":5189,"close":5190},685.14,689.25,682.17,689.17,{"symbol":4261,"time":1130,"open":5192,"high":5193,"low":4929,"close":5194},682.56,688.97,687.57,{"symbol":4261,"time":1136,"open":5196,"high":5197,"low":5198,"close":5199},683.15,685.39,682.59,683.04,{"symbol":4261,"time":1142,"open":5201,"high":5202,"low":5203,"close":5204},686.59,686.64,681.57,683.63,{"symbol":4261,"time":1148,"open":5206,"high":5207,"low":5208,"close":5209},685.47,688.39,684.58,685.69,{"symbol":4261,"time":1154,"open":5211,"high":5212,"low":5213,"close":5214},685.3,685.37,681.34,684.39,{"symbol":4261,"time":1160,"open":5216,"high":5217,"low":5218,"close":5219},680.57,684.91,679.69,683.89,{"symbol":4261,"time":1166,"open":5130,"high":5221,"low":5222,"close":5223},683.82,679.33,681.53,{"symbol":4261,"time":1172,"open":5225,"high":5226,"low":5227,"close":5228},678.81,682.99,678.74,680.27,{"symbol":4261,"time":1178,"open":5230,"high":5231,"low":5232,"close":5233},680.86,683.67,680.5,683.39,{"symbol":4261,"time":1184,"open":5235,"high":5236,"low":5237,"close":5238},677.63,681.7,676.72,679.68,{"symbol":4261,"time":1190,"open":5240,"high":5241,"low":5242,"close":5243},668.63,676.21,664.48,675.02,{"symbol":4261,"time":1196,"open":5245,"high":5246,"low":5247,"close":5248},662.69,670.06,661.59,668.73,{"symbol":4261,"time":1202,"open":5250,"high":5251,"low":5252,"close":5253},655.05,664.55,650.85,659.03,{"symbol":4261,"time":1208,"open":5255,"high":5256,"low":5257,"close":5258},672.91,675.56,651.89,652.53,{"symbol":4261,"time":1212,"open":5260,"high":5261,"low":5262,"close":5263},660.78,667.34,658.75,662.63,{"symbol":4261,"time":1218,"open":5265,"high":5266,"low":4821,"close":5267},662.1,665.12,660.08,{"symbol":4261,"time":1224,"open":4888,"high":5269,"low":5270,"close":5271},673.71,662.17,665.67,{"symbol":4261,"time":1230,"open":5273,"high":5274,"low":5275,"close":5276},665.38,675.66,663.27,671.93,{"symbol":4261,"time":1236,"open":5232,"high":5230,"low":5278,"close":5279},670.52,672.04,{"symbol":4261,"time":1242,"open":5281,"high":5282,"low":5283,"close":5284},684.79,684.96,680.95,683.38,{"symbol":4261,"time":1247,"open":5286,"high":5287,"low":5288,"close":5289},679.95,683.57,678.73,683,{"symbol":4261,"time":1253,"open":5291,"high":5292,"low":5293,"close":5294},677.24,682.18,675.03,681.44,{"symbol":4261,"time":1259,"open":5296,"high":5297,"low":5298,"close":5299},667.91,671.08,661.21,670.97,{"symbol":4261,"time":1264,"open":5162,"high":5301,"low":5302,"close":5303},677.38,668.72,670.31,{"symbol":4261,"time":1270,"open":5175,"high":5230,"low":5305,"close":4906},674.17,{"symbol":4261,"time":1276,"open":4922,"high":5307,"low":5308,"close":5309},679.96,674.58,675.24,{"symbol":4261,"time":1281,"open":5311,"high":5312,"low":5313,"close":5314},685.67,685.8,679.94,683.34,{"symbol":4261,"time":1286,"open":5316,"high":5317,"low":5318,"close":5319},685.04,685.08,679.24,682.06,{"symbol":4261,"time":1291,"open":5321,"high":5322,"low":5323,"close":5323},683.9,685.94,679.83,{"symbol":4261,"time":1297,"open":5325,"high":5326,"low":5327,"close":5328},688.72,689.7,682.87,687.39,{"symbol":4261,"time":1303,"open":5330,"high":5331,"low":5045,"close":5332},687.05,688.91,687.06,{"symbol":4261,"time":1309,"open":5334,"high":5335,"low":5336,"close":5337},682.73,685.54,682.12,685.24,{"symbol":4261,"time":1315,"open":5339,"high":5340,"low":5341,"close":5342},676.46,678.47,675.65,677.25,{"symbol":4261,"time":1321,"open":5344,"high":5345,"low":5346,"close":5347},668.12,672.71,667.8,671.76,{"symbol":4261,"time":1327,"open":5349,"high":5349,"low":5350,"close":5346},672,663.3,{"symbol":4261,"time":1333,"open":5352,"high":5353,"low":5354,"close":5355},671.44,672.99,669.98,671.29,{"symbol":4261,"time":1339,"open":5357,"high":5358,"low":5359,"close":5360},667.32,672.21,667.27,671.3,{"symbol":4261,"time":1345,"open":5362,"high":5363,"low":5364,"close":5365},659.5,665.76,658.14,664.39,{"symbol":4261,"time":1350,"open":5367,"high":5368,"low":5369,"close":5370},666.82,668.71,657.11,660.64,{"symbol":4261,"time":1356,"open":5367,"high":5372,"low":4824,"close":5373},670.23,665.17,{"symbol":4261,"time":1360,"open":5375,"high":5376,"low":5377,"close":5378},657.17,665.83,653.17,662.23,{"symbol":4261,"time":1365,"open":5380,"high":5381,"low":5382,"close":5383},660.65,665.13,659.77,663.04,{"symbol":4261,"time":1371,"open":5385,"high":5386,"low":5387,"close":5388},672.13,673.95,652.84,653.02,{"symbol":4261,"time":1376,"open":5390,"high":5391,"low":5392,"close":4901},673.53,673.94,669.21,{"symbol":4261,"time":1382,"open":5394,"high":5395,"low":5396,"close":5397},670.25,673.21,669.42,673.11,{"symbol":4261,"time":1387,"open":5399,"high":5353,"low":5400,"close":5401},672.54,667.67,669.12,{"symbol":4261,"time":1392,"open":5403,"high":5404,"low":5405,"close":5406},671.62,672.51,669.46,671.61,{"symbol":4261,"time":1398,"open":5408,"high":5409,"low":5410,"close":5392},669.99,672.68,668.16,{"symbol":4261,"time":1403,"open":5412,"high":5413,"low":5414,"close":5415},670.45,670.57,666.78,669.22,{"symbol":4261,"time":1409,"open":5417,"high":5418,"low":5419,"close":5420},663.17,669.37,663.06,668.45,{"symbol":4261,"time":1415,"open":5422,"high":5423,"low":5424,"close":5425},662.93,666.65,661.61,666.18,{"symbol":4261,"time":1420,"open":5427,"high":5428,"low":5429,"close":5430},664.36,665.28,661.86,663.68,{"symbol":4261,"time":1426,"open":5432,"high":5433,"low":5434,"close":5435},659.51,662.37,657.88,661.82,{"symbol":4261,"time":1432,"open":5437,"high":5438,"low":5439,"close":5440},657.94,659.41,654.41,658.05,{"symbol":4261,"time":1437,"open":5442,"high":5443,"low":5444,"close":5445},664.51,664.61,659.67,661.1,{"symbol":4261,"time":1442,"open":5447,"high":5261,"low":5448,"close":5449},666.72,661.98,663.21,{"symbol":4261,"time":1448,"open":5451,"high":5452,"low":5270,"close":5453},662.2,667.29,666.84,{"symbol":4261,"time":1453,"open":5455,"high":5251,"low":5456,"close":5457},662.33,660.37,663.7,{"symbol":4261,"time":1459,"open":5459,"high":5460,"low":5461,"close":5462},661.89,664.89,660.27,662.26,{"symbol":4261,"time":1465,"open":5464,"high":5465,"low":5466,"close":5467},660.01,661.72,654.3,659.18,{"symbol":4261,"time":1471,"open":5469,"high":5470,"low":5471,"close":5472},661.47,661.78,659.21,660,{"symbol":4261,"time":1477,"open":5474,"high":5475,"low":5476,"close":5477},659.64,661.04,659.34,660.91,{"symbol":4261,"time":1483,"open":5479,"high":5480,"low":5481,"close":5482},657.6,659.11,656.9,657.41,{"symbol":4261,"time":1488,"open":5484,"high":5485,"low":5486,"close":5487},654.18,658.33,653.59,657.63,{"symbol":4261,"time":1494,"open":5489,"high":5490,"low":5491,"close":5492},653.62,654.55,650.63,652.21,{"symbol":4261,"time":1500,"open":5494,"high":5495,"low":5496,"close":5497},648.97,650.86,647.22,650.33,{"symbol":4261,"time":1506,"open":5499,"high":5500,"low":5501,"close":5502},648.62,649.84,647.23,648.83,{"symbol":4261,"time":1512,"open":5504,"high":5492,"low":5505,"close":5506},651.48,643.33,647.24,{"symbol":4261,"time":1516,"open":5508,"high":5509,"low":5510,"close":5511},644.42,649.15,643.51,649.12,{"symbol":4261,"time":1521,"open":5513,"high":5514,"low":5515,"close":5516},642.67,644.21,640.46,643.74,{"symbol":4261,"time":1525,"open":5518,"high":5519,"low":5520,"close":5521},637.5,640.49,634.92,640.27,{"symbol":4261,"time":1531,"open":5523,"high":5524,"low":5525,"close":5526},647.47,647.84,643.14,645.05,{"symbol":4261,"time":1536,"open":5506,"high":5528,"low":5529,"close":5530},649.48,645.34,648.92,{"symbol":4261,"time":1542,"open":5532,"high":5533,"low":5508,"close":5534},644.57,647.37,646.63,[5536,5541,5544,5547,5550,5553,5555,5556,5559,5561,5564,5566,5568,5570,5572,5574,5576,5577,5579,5581,5583,5585,5587,5589,5591,5593,5595,5597,5599,5601,5602,5603,5605,5607,5609,5611,5613,5615,5617,5619,5621,5623,5624,5626,5628,5630,5632,5634,5636,5638,5640,5642,5644,5646,5648,5650,5652,5654,5656,5658,5660,5662,5664,5666,5668,5669],{"time":95,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5539,"datetime":5540},"False","BEARISH","ADX","2026-09-01 00:00:00",{"time":143,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5542,"datetime":5543},"CCI","2026-08-20 00:00:00",{"time":154,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5545,"datetime":5546},"MACD","2026-08-18 00:00:00",{"time":184,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5542,"datetime":5549},"BULLISH","2026-08-11 00:00:00",{"time":190,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5551,"datetime":5552},"MA","2026-08-10 00:00:00",{"time":208,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5539,"datetime":5554},"2026-08-05 00:00:00",{"time":208,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5545,"datetime":5554},{"time":225,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5557,"datetime":5558},"RSI","2026-07-31 00:00:00",{"time":231,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5539,"datetime":5560},"2026-07-30 00:00:00",{"time":236,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5562,"datetime":5563},"BollingerBands","2026-07-29 00:00:00",{"time":247,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5539,"datetime":5565},"2026-07-27 00:00:00",{"time":258,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5539,"datetime":5567},"2026-07-23 00:00:00",{"time":287,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5542,"datetime":5569},"2026-07-16 00:00:00",{"time":325,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5545,"datetime":5571},"2026-07-07 00:00:00",{"time":348,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5551,"datetime":5573},"2026-06-30 00:00:00",{"time":407,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5562,"datetime":5575},"2026-06-15 00:00:00",{"time":407,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5542,"datetime":5575},{"time":431,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5539,"datetime":5578},"2026-06-09 00:00:00",{"time":443,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5551,"datetime":5580},"2026-06-05 00:00:00",{"time":449,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5545,"datetime":5582},"2026-06-04 00:00:00",{"time":464,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5539,"datetime":5584},"2026-06-01 00:00:00",{"time":515,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5562,"datetime":5586},"2026-05-18 00:00:00",{"time":521,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5542,"datetime":5588},"2026-05-15 00:00:00",{"time":526,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5539,"datetime":5590},"2026-05-14 00:00:00",{"time":538,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5539,"datetime":5592},"2026-05-12 00:00:00",{"time":568,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5545,"datetime":5594},"2026-05-05 00:00:00",{"time":618,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5551,"datetime":5596},"2026-04-22 00:00:00",{"time":653,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5557,"datetime":5598},"2026-04-14 00:00:00",{"time":675,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5539,"datetime":5600},"2026-04-08 00:00:00",{"time":675,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5562,"datetime":5600},{"time":675,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5542,"datetime":5600},{"time":693,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5545,"datetime":5604},"2026-04-02 00:00:00",{"time":722,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5551,"datetime":5606},"2026-03-26 00:00:00",{"time":792,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5557,"datetime":5608},"2026-03-10 00:00:00",{"time":809,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5562,"datetime":5610},"2026-03-05 00:00:00",{"time":815,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5542,"datetime":5612},"2026-03-04 00:00:00",{"time":820,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5539,"datetime":5614},"2026-03-03 00:00:00",{"time":846,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5545,"datetime":5616},"2026-02-24 00:00:00",{"time":863,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5557,"datetime":5618},"2026-02-19 00:00:00",{"time":911,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5551,"datetime":5620},"2026-02-05 00:00:00",{"time":940,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5562,"datetime":5622},"2026-01-29 00:00:00",{"time":940,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5542,"datetime":5622},{"time":952,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5539,"datetime":5625},"2026-01-27 00:00:00",{"time":1004,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5545,"datetime":5627},"2026-01-13 00:00:00",{"time":1028,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5545,"datetime":5629},"2026-01-07 00:00:00",{"time":1074,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5545,"datetime":5631},"2025-12-24 00:00:00",{"time":1118,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5562,"datetime":5633},"2025-12-12 00:00:00",{"time":1172,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5551,"datetime":5635},"2025-12-01 00:00:00",{"time":1190,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5557,"datetime":5637},"2025-11-25 00:00:00",{"time":1218,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5539,"datetime":5639},"2025-11-18 00:00:00",{"time":1230,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5542,"datetime":5641},"2025-11-14 00:00:00",{"time":1247,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5545,"datetime":5643},"2025-11-11 00:00:00",{"time":1264,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5539,"datetime":5645},"2025-11-06 00:00:00",{"time":1309,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5542,"datetime":5647},"2025-10-27 00:00:00",{"time":1315,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5545,"datetime":5649},"2025-10-24 00:00:00",{"time":1321,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5542,"datetime":5651},"2025-10-23 00:00:00",{"time":1327,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5545,"datetime":5653},"2025-10-22 00:00:00",{"time":1333,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5545,"datetime":5655},"2025-10-21 00:00:00",{"time":1339,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5551,"datetime":5657},"2025-10-20 00:00:00",{"time":1345,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5545,"datetime":5659},"2025-10-17 00:00:00",{"time":1350,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5539,"datetime":5661},"2025-10-16 00:00:00",{"time":1376,"symbol":5,"current_signal":5537,"signal_change":22,"signal_type":5538,"trading_system":5557,"datetime":5663},"2025-10-09 00:00:00",{"time":1415,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5562,"datetime":5665},"2025-09-30 00:00:00",{"time":1420,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5539,"datetime":5667},"2025-09-29 00:00:00",{"time":1420,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5542,"datetime":5667},{"time":1448,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5548,"trading_system":5545,"datetime":5670},"2025-09-22 00:00:00",[5672,5678,5684,5689,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5841,5846,5852,5858,5863,5869,5875,5881,5887,5893,5898,5904,5908,5914,5919,5925,5931,5937,5942,5948,5954,5960,5966,5972,5978,5984,5989,5995],{"symbol":5,"form":5673,"filingdate":911,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"10-K","tt-20251231.htm","0001628280-26-005731","https://www.sec.gov/Archives/edgar/data/1466258/000162828026005731/tt-20251231.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828026005731/0001628280-26-005731-index.htm",{"symbol":5,"form":5679,"filingdate":940,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"8-K","tt-20260129.htm","0001628280-26-003953","https://www.sec.gov/Archives/edgar/data/1466258/000162828026003953/tt-20260129.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828026003953/0001628280-26-003953-index.htm",{"symbol":5,"form":5679,"filingdate":1166,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"tt-20251202.htm","0001628280-25-054789","https://www.sec.gov/Archives/edgar/data/1466258/000162828025054789/tt-20251202.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828025054789/0001628280-25-054789-index.htm",{"symbol":5,"form":5690,"filingdate":1291,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"10-Q","tt-20250930.htm","0001628280-25-047439","https://www.sec.gov/Archives/edgar/data/1466258/000162828025047439/tt-20250930.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828025047439/0001628280-25-047439-index.htm",{"symbol":5,"form":5679,"filingdate":1291,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"tt-20251030.htm","0001628280-25-047261","https://www.sec.gov/Archives/edgar/data/1466258/000162828025047261/tt-20251030.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828025047261/0001628280-25-047261-index.htm",{"symbol":5,"form":5690,"filingdate":1653,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"tt-20250630.htm","0001628280-25-036632","https://www.sec.gov/Archives/edgar/data/1466258/000162828025036632/tt-20250630.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828025036632/0001628280-25-036632-index.htm",{"symbol":5,"form":5679,"filingdate":1653,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"tt-20250730.htm","0001466258-25-000149","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000149/tt-20250730.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000149/0001466258-25-000149-index.htm",{"symbol":5,"form":5679,"filingdate":1841,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"tt-20250605.htm","0001628280-25-029807","https://www.sec.gov/Archives/edgar/data/1466258/000162828025029807/tt-20250605.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828025029807/0001628280-25-029807-index.htm",{"symbol":5,"form":5679,"filingdate":1876,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"tt-20250528.htm","0001628280-25-028152","https://www.sec.gov/Archives/edgar/data/1466258/000162828025028152/tt-20250528.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828025028152/0001628280-25-028152-index.htm",{"symbol":5,"form":5679,"filingdate":1876,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"tt-20250527.htm","0001628280-25-028153","https://www.sec.gov/Archives/edgar/data/1466258/000162828025028153/tt-20250527.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828025028153/0001628280-25-028153-index.htm",{"symbol":5,"form":5690,"filingdate":1973,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"tt-20250331.htm","0001466258-25-000122","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000122/tt-20250331.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000122/0001466258-25-000122-index.htm",{"symbol":5,"form":5679,"filingdate":1973,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"tt-20250430.htm","0001466258-25-000121","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000121/tt-20250430.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000121/0001466258-25-000121-index.htm",{"symbol":5,"form":5673,"filingdate":2307,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"tt-20241231.htm","0001466258-25-000039","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000039/tt-20241231.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000039/0001466258-25-000039-index.htm",{"symbol":5,"form":5679,"filingdate":2307,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"tt-20250205.htm","0001466258-25-000023","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000023/tt-20250205.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000023/0001466258-25-000023-index.htm",{"symbol":5,"form":5679,"filingdate":2336,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"tt-20250130.htm","0001466258-25-000005","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000005/tt-20250130.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000005/0001466258-25-000005-index.htm",{"symbol":5,"form":5679,"filingdate":2591,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"tt-20241120.htm","0001466258-24-000248","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000248/tt-20241120.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000248/0001466258-24-000248-index.htm",{"symbol":5,"form":5679,"filingdate":2676,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"tt-20241030.htm","0001466258-24-000242","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000242/tt-20241030.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000242/0001466258-24-000242-index.htm",{"symbol":5,"form":5690,"filingdate":2676,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"tt-20240930.htm","0001466258-24-000243","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000243/tt-20240930.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000243/0001466258-24-000243-index.htm",{"symbol":5,"form":5679,"filingdate":3021,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"tt-20240731.htm","0001466258-24-000232","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000232/tt-20240731.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000232/0001466258-24-000232-index.htm",{"symbol":5,"form":5690,"filingdate":3021,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"tt-20240630.htm","0001466258-24-000233","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000233/tt-20240630.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000233/0001466258-24-000233-index.htm",{"symbol":5,"form":5679,"filingdate":3197,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"d826179d8k.htm","0001193125-24-160700","https://www.sec.gov/Archives/edgar/data/1466258/000119312524160700/d826179d8k.htm","https://www.sec.gov/Archives/edgar/data/1466258/000119312524160700/0001193125-24-160700-index.htm",{"symbol":5,"form":5679,"filingdate":3221,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"tt-20240606.htm","0001466258-24-000191","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000191/tt-20240606.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000191/0001466258-24-000191-index.htm",{"symbol":5,"form":5690,"filingdate":3374,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"tt-20240331.htm","0001466258-24-000159","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000159/tt-20240331.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000159/0001466258-24-000159-index.htm",{"symbol":5,"form":5679,"filingdate":3374,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"tt-20240430.htm","0001466258-24-000158","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000158/tt-20240430.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000158/0001466258-24-000158-index.htm",{"symbol":5,"form":5679,"filingdate":3697,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"tt-20230206.htm","0001466258-24-000057","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000057/tt-20230206.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000057/0001466258-24-000057-index.htm",{"symbol":5,"form":5673,"filingdate":3697,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"tt-20231231.htm","0001466258-24-000047","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000047/tt-20231231.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000047/0001466258-24-000047-index.htm",{"symbol":5,"form":5679,"filingdate":3726,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"tt-20240201.htm","0001466258-24-000011","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000011/tt-20240201.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000011/0001466258-24-000011-index.htm",{"symbol":5,"form":5679,"filingdate":3814,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"tt-20240110.htm","0001466258-24-000007","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000007/tt-20240110.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000007/0001466258-24-000007-index.htm",{"symbol":5,"form":5679,"filingdate":4089,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"tt-20231101.htm","0001466258-23-000207","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000207/tt-20231101.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000207/0001466258-23-000207-index.htm",{"symbol":5,"form":5690,"filingdate":4089,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"tt-20230930.htm","0001466258-23-000209","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000209/tt-20230930.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000209/0001466258-23-000209-index.htm",{"symbol":5,"form":5679,"filingdate":4204,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"tt-20231003.htm","0001466258-23-000201","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000201/tt-20231003.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000201/0001466258-23-000201-index.htm",{"symbol":5,"form":5679,"filingdate":4215,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"tt-20231002.htm","0001466258-23-000199","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000199/tt-20231002.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000199/0001466258-23-000199-index.htm",{"symbol":5,"form":5690,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-08-02","tt-20230630.htm","0001466258-23-000186","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000186/tt-20230630.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000186/0001466258-23-000186-index.htm",{"symbol":5,"form":5679,"filingdate":5836,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"tt-20230802.htm","0001466258-23-000184","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000184/tt-20230802.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000184/0001466258-23-000184-index.htm",{"symbol":5,"form":5679,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2023-06-02","tt-20230601.htm","0001466258-23-000128","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000128/tt-20230601.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000128/0001466258-23-000128-index.htm",{"symbol":5,"form":5690,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2023-05-03","tt-20230331.htm","0001466258-23-000117","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000117/tt-20230331.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000117/0001466258-23-000117-index.htm",{"symbol":5,"form":5679,"filingdate":5853,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"tt-20230503.htm","0001466258-23-000115","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000115/tt-20230503.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000115/0001466258-23-000115-index.htm",{"symbol":5,"form":5679,"filingdate":5864,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"2023-04-06","d495776d8k.htm","0001193125-23-093072","https://www.sec.gov/Archives/edgar/data/1466258/000119312523093072/d495776d8k.htm","https://www.sec.gov/Archives/edgar/data/1466258/000119312523093072/0001193125-23-093072-index.htm",{"symbol":5,"form":5679,"filingdate":5870,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"2023-03-03","d469671d8k.htm","0001193125-23-060037","https://www.sec.gov/Archives/edgar/data/1466258/000119312523060037/d469671d8k.htm","https://www.sec.gov/Archives/edgar/data/1466258/000119312523060037/0001193125-23-060037-index.htm",{"symbol":5,"form":5673,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2023-02-10","tt-20221231.htm","0001466258-23-000058","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000058/tt-20221231.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000058/0001466258-23-000058-index.htm",{"symbol":5,"form":5679,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2023-02-02","tt-20230202.htm","0001466258-23-000005","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000005/tt-20230202.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625823000005/0001466258-23-000005-index.htm",{"symbol":5,"form":5679,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2022-11-02","tt-20221102.htm","0001466258-22-000184","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000184/tt-20221102.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000184/0001466258-22-000184-index.htm",{"symbol":5,"form":5690,"filingdate":5888,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"tt-20220930.htm","0001466258-22-000186","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000186/tt-20220930.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000186/0001466258-22-000186-index.htm",{"symbol":5,"form":5679,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2022-10-14","tt4118901-8k.htm","0001206774-22-002528","https://www.sec.gov/Archives/edgar/data/1466258/000120677422002528/tt4118901-8k.htm","https://www.sec.gov/Archives/edgar/data/1466258/000120677422002528/0001206774-22-002528-index.htm",{"symbol":5,"form":5679,"filingdate":5899,"primarydocument":5900,"accessionnumber":5905,"filing_url":5906,"sec_url":5907},"0001206774-22-002524","https://www.sec.gov/Archives/edgar/data/1466258/000120677422002524/tt4118901-8k.htm","https://www.sec.gov/Archives/edgar/data/1466258/000120677422002524/0001206774-22-002524-index.htm",{"symbol":5,"form":5679,"filingdate":5909,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"2022-08-03","tt-20220803.htm","0001466258-22-000169","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000169/tt-20220803.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000169/0001466258-22-000169-index.htm",{"symbol":5,"form":5690,"filingdate":5909,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"tt-20220630.htm","0001466258-22-000172","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000172/tt-20220630.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000172/0001466258-22-000172-index.htm",{"symbol":5,"form":5679,"filingdate":5920,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"2022-07-20","tt-20220715.htm","0001466258-22-000164","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000164/tt-20220715.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000164/0001466258-22-000164-index.htm",{"symbol":5,"form":5679,"filingdate":5926,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"2022-06-03","tt-20220602.htm","0001466258-22-000119","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000119/tt-20220602.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000119/0001466258-22-000119-index.htm",{"symbol":5,"form":5679,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2022-05-04","tt-20220504.htm","0001466258-22-000101","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000101/tt-20220504.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000101/0001466258-22-000101-index.htm",{"symbol":5,"form":5690,"filingdate":5932,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"tt-20220331.htm","0001466258-22-000103","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000103/tt-20220331.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000103/0001466258-22-000103-index.htm",{"symbol":5,"form":5679,"filingdate":5943,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"2022-04-28","tt4053851-8k.htm","0001206774-22-001278","https://www.sec.gov/Archives/edgar/data/1466258/000120677422001278/tt4053851-8k.htm","https://www.sec.gov/Archives/edgar/data/1466258/000120677422001278/0001206774-22-001278-index.htm",{"symbol":5,"form":5679,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2022-04-07","tt-20220406.htm","0001466258-22-000094","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000094/tt-20220406.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000094/0001466258-22-000094-index.htm",{"symbol":5,"form":5673,"filingdate":5955,"primarydocument":5956,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"2022-02-07","tt-20211231.htm","0001466258-22-000031","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000031/tt-20211231.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000031/0001466258-22-000031-index.htm",{"symbol":5,"form":5679,"filingdate":5961,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"2022-01-31","tt-20220131.htm","0001466258-22-000010","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000010/tt-20220131.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000010/0001466258-22-000010-index.htm",{"symbol":5,"form":5679,"filingdate":5967,"primarydocument":5968,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"2022-01-06","tt-20220105.htm","0001466258-22-000002","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000002/tt-20220105.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625822000002/0001466258-22-000002-index.htm",{"symbol":5,"form":5679,"filingdate":5973,"primarydocument":5974,"accessionnumber":5975,"filing_url":5976,"sec_url":5977},"2021-12-03","tt-20211203.htm","0001466258-21-000194","https://www.sec.gov/Archives/edgar/data/1466258/000146625821000194/tt-20211203.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625821000194/0001466258-21-000194-index.htm",{"symbol":5,"form":5679,"filingdate":5979,"primarydocument":5980,"accessionnumber":5981,"filing_url":5982,"sec_url":5983},"2021-11-03","tt-20211103.htm","0001466258-21-000186","https://www.sec.gov/Archives/edgar/data/1466258/000146625821000186/tt-20211103.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625821000186/0001466258-21-000186-index.htm",{"symbol":5,"form":5690,"filingdate":5979,"primarydocument":5985,"accessionnumber":5986,"filing_url":5987,"sec_url":5988},"tt-20210930.htm","0001466258-21-000188","https://www.sec.gov/Archives/edgar/data/1466258/000146625821000188/tt-20210930.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625821000188/0001466258-21-000188-index.htm",{"symbol":5,"form":5679,"filingdate":5990,"primarydocument":5991,"accessionnumber":5992,"filing_url":5993,"sec_url":5994},"2021-09-30","tt-20210924.htm","0001466258-21-000180","https://www.sec.gov/Archives/edgar/data/1466258/000146625821000180/tt-20210924.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625821000180/0001466258-21-000180-index.htm",{"symbol":5,"form":5679,"filingdate":5996,"primarydocument":5991,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"2021-09-24","0001466258-21-000177","https://www.sec.gov/Archives/edgar/data/1466258/000146625821000177/tt-20210924.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625821000177/0001466258-21-000177-index.htm",[6001,6021,6035,6053,6066,6078,6093,6104,6117,6129,6141,6151,6175,6186,6196,6207,6214,6222,6229,6240],{"symbol":5,"accessionnumber":6002,"filingdate":231,"sec_url":6003,"tags":6004,"headline":6009,"summary":6010,"sector":6011,"industry":6012,"date_processed":6013,"impact_score":6014,"exhibits":6015,"isLocked":6020},"0001628280-26-050743","https://www.sec.gov/Archives/edgar/data/1466258/000162828026050743/0001628280-26-050743-index.htm",{"events":6005},[6006,6007,6008],"Earnings Beat","Raised Guidance","General Statement","Trane Technologies Reports Strong Q2 2026 Results and Raises Guidance","Trane Technologies plc reported strong second-quarter 2026 results with organic bookings up 37%, reported revenues up 11%, and organic revenues up 9%. The company achieved a record backlog of $12.1 billion and raised its full-year 2026 revenue and EPS guidance. Adjusted continuing EPS was $4.31, up 11% year-over-year. The company also provided strong cash flow metrics, with cash from continuing operating activities at approximately $1.7 billion year-to-date.","Industrial Applications and Services","Auto Controls For Regulating Residential & Comml Environments","2026-07-30 10:05:52","HIGH",[6016],{"exhibit_number":6017,"htm_reference":6018,"full_url":6019},"EX-99.1","exhibit991-q22026earningsr.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828026050743/exhibit991-q22026earningsr.htm",false,{"symbol":5,"accessionnumber":6022,"filingdate":264,"sec_url":6023,"tags":6024,"headline":6027,"summary":6028,"sector":6011,"industry":6012,"date_processed":6029,"impact_score":6014,"exhibits":6030,"isLocked":6020},"0001628280-26-049227","https://www.sec.gov/Archives/edgar/data/1466258/000162828026049227/0001628280-26-049227-index.htm",{"events":6025},[6026],"Key Executive Departure","Trane Technologies Announces Departure of Senior Vice President","Trane Technologies plc announced on July 20, 2026, that Mingxiao (Gary) Guo, Senior Vice President and Chief Global Integrated Supply Chain Officer, will depart the company effective August 1, 2026. The departure is not due to any disagreement with the company. The company and Mr. Guo have entered into a Separation Agreement, under which the company is foregoing the clawback of certain sign-on bonus payments made to Mr. Guo.","2026-07-22 21:07:39",[6031],{"exhibit_number":6032,"htm_reference":6033,"full_url":6034},"EX-10.1","executiveseparationexhibit.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828026049227/executiveseparationexhibit.htm",{"symbol":5,"accessionnumber":6036,"filingdate":425,"sec_url":6037,"tags":6038,"headline":6042,"summary":6043,"sector":6011,"industry":6012,"date_processed":6044,"impact_score":6045,"exhibits":6046,"isLocked":6020},"0001628280-26-042055","https://www.sec.gov/Archives/edgar/data/1466258/000162828026042055/0001628280-26-042055-index.htm",{"events":6039},[6040,6041],"New COO Appointed","Executive Employment Agreement","Trane Technologies Appoints Donald E. Simmons as Chief Operating Officer","Trane Technologies plc announced on June 4, 2026, the appointment of Donald E. Simmons as Chief Operating Officer, effective July 1, 2026. In this role, Simmons will oversee the company's regional business units and operations, driving tighter business and operational alignment. He previously served as Group President, Americas since January 2024. The appointment aligns with the company's growth strategy and aims to accelerate execution in a rapidly evolving market landscape. A press release on June 10, 2026, highlighted the strategic importance of this leadership change.","2026-06-10 10:16:55","MEDIUM",[6047,6050],{"exhibit_number":6032,"htm_reference":6048,"full_url":6049},"simmonsofferletter-conform.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828026042055/simmonsofferletter-conform.htm",{"exhibit_number":6017,"htm_reference":6051,"full_url":6052},"projectsouthernpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828026042055/projectsouthernpressrelease.htm",{"symbol":5,"accessionnumber":6054,"filingdate":443,"sec_url":6055,"tags":6056,"headline":6062,"summary":6063,"sector":6011,"industry":6012,"date_processed":6064,"impact_score":6014,"exhibits":6065,"isLocked":6020},"0001628280-26-041032","https://www.sec.gov/Archives/edgar/data/1466258/000162828026041032/0001628280-26-041032-index.htm",{"events":6057},[6058,6059,6060,6061],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","Authorized Share Increase","Trane Technologies Shareholders Elect New Board Members","At the 2026 Annual General Meeting, Trane Technologies PLC shareholders elected all eleven nominees for director, approved the compensation of named executive officers, appointed PricewaterhouseCoopers as independent auditors, and authorized the issuance of shares. These decisions reflect the company's governance practices and executive compensation policies.","2026-06-05 10:14:40",[],{"symbol":5,"accessionnumber":6067,"filingdate":586,"sec_url":6068,"tags":6069,"headline":6071,"summary":6072,"sector":6011,"industry":6012,"date_processed":6073,"impact_score":6014,"exhibits":6074,"isLocked":6020},"0001628280-26-028547","https://www.sec.gov/Archives/edgar/data/1466258/000162828026028547/0001628280-26-028547-index.htm",{"events":6070},[6006,6007,6008],"Trane Technologies Reports Strong Q1 2026 Results and Raises Guidance","Trane Technologies plc reported strong first-quarter 2026 results with organic bookings up 24%, a record backlog of $10.7 billion, and raised its full-year revenue and EPS guidance. The company's Americas Commercial HVAC segment saw significant growth, driving overall performance. Adjusted continuing EPS was $2.63, up 7% year-over-year. The company expects full-year 2026 reported revenue growth of approximately 9.5% and organic revenue growth of approximately 7%.","2026-04-30 10:16:49",[6075],{"exhibit_number":6017,"htm_reference":6076,"full_url":6077},"exhibit991-q12026earningsr.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828026028547/exhibit991-q12026earningsr.htm",{"symbol":5,"accessionnumber":6079,"filingdate":608,"sec_url":6080,"tags":6081,"headline":6085,"summary":6086,"sector":6011,"industry":6012,"date_processed":6087,"impact_score":6045,"exhibits":6088,"isLocked":6020},"0001628280-26-026988","https://www.sec.gov/Archives/edgar/data/1466258/000162828026026988/0001628280-26-026988-index.htm",{"events":6082},[6083,6084],"Credit Facility Entered","Contract Termination","Trane Technologies Enters into New $1.5 Billion Revolving Credit Agreement","On April 23, 2026, Trane Technologies Holdco Inc. and Trane Technologies Financing Limited, along with other entities, entered into a new $1.5 billion senior unsecured revolving credit agreement, effective April 23, 2026, and terminated their existing $1 billion revolving credit agreement. The new agreement, which has a term through April 23, 2031, will be used for working capital, supporting commercial paper programs, general corporate purposes, and repaying the existing credit agreement. All obligations under the new agreement are guaranteed by the Guarantors.","2026-04-24 10:15:42",[6089],{"exhibit_number":6090,"htm_reference":6091,"full_url":6092},"EX-10","ex101-8xk2026creditagreeme.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828026026988/ex101-8xk2026creditagreeme.htm",{"symbol":5,"accessionnumber":5681,"filingdate":940,"sec_url":5683,"tags":6094,"headline":6097,"summary":6098,"sector":6011,"industry":6012,"date_processed":6099,"impact_score":6014,"exhibits":6100,"isLocked":6020},{"events":6095},[6006,6008,6096],"M&A Transaction","Trane Technologies Reports Strong Q4 and Full-Year 2025 Results","Trane Technologies plc reported robust fourth-quarter and full-year 2025 financial results. The company posted a 6% increase in reported revenues to $5.1 billion for Q4 2025 and a 7% increase to $21.3 billion for the full year. Adjusted earnings per share rose 10% to $2.86 for Q4 and 16% to $13.06 for the full year. Record bookings and backlog of $22.6 billion and $7.8 billion respectively provided strong visibility for 2026. The company also provided 2026 guidance for revenue growth of 6-7% and adjusted EPS of $14.65-$14.85.","2026-01-29 11:06:51",[6101],{"exhibit_number":6017,"htm_reference":6102,"full_url":6103},"exhibit991-q42025earningsr.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828026003953/exhibit991-q42025earningsr.htm",{"symbol":5,"accessionnumber":5686,"filingdate":1166,"sec_url":5688,"tags":6105,"headline":6109,"summary":6110,"sector":6011,"industry":6012,"date_processed":6111,"impact_score":6014,"exhibits":6112,"isLocked":6020},{"8.01":6106},[6107,6108],"Major Legal Settlement","Strategic Partnership Announced","Trane Technologies Announces Acquisition of Stellar Energy Digital Business","On December 2, 2025, Trane Technologies plc announced via an 8-K filing a definitive agreement to acquire the Stellar Energy Digital business from Stellar Energy International, Ltd. This strategic acquisition is expected to enhance Trane Technologies' digital capabilities and market presence.","2025-12-02 21:33:41",[6113],{"exhibit_number":6114,"htm_reference":6115,"full_url":6116},"EX-99","projectkramerpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828025054789/projectkramerpressrelease.htm",{"symbol":5,"accessionnumber":5697,"filingdate":1291,"sec_url":5699,"tags":6118,"headline":6122,"summary":6123,"sector":6011,"industry":6012,"date_processed":6124,"impact_score":6014,"exhibits":6125,"isLocked":6020},{"2.02":6119,"9.01":6120},[6006,6007],[6121],"Exhibits Furnished","Trane Technologies Reports Strong Q3 2025 Results with Record Bookings and EPS Growth","Trane Technologies plc reported strong third-quarter 2025 results, achieving record enterprise bookings of $6 billion, up 15% year-over-year, with organic bookings up 13%. The company reported GAAP continuing EPS of $3.82 and adjusted continuing EPS of $3.88, both up 15%. Despite challenging residential markets, the commercial HVAC segment drove significant growth. The company also maintained a strong financial position, with a 7% year-to-date increase in cash from continuing operating activities and a free cash flow of $1.8 billion.","2025-10-30 10:08:43",[6126],{"exhibit_number":6017,"htm_reference":6127,"full_url":6128},"exhibit991-q32025earningsr.htm","https://www.sec.gov/Archives/edgar/data/1466258/000162828025047261/exhibit991-q32025earningsr.htm",{"symbol":5,"accessionnumber":5707,"filingdate":1653,"sec_url":5709,"tags":6130,"headline":6134,"summary":6135,"sector":6011,"industry":6012,"date_processed":6136,"impact_score":6014,"exhibits":6137,"isLocked":6020},{"2.02":6131,"9.01":6132},[6006,6007],[6133],"No viable tag","Trane Technologies Reports Strong Q2 2025 Results and Raises Full-Year Guidance","Trane Technologies plc reported its second-quarter 2025 results, showing a significant increase in GAAP continuing EPS from $3.33 to $3.87, and adjusted continuing EPS from $3.30 to $3.88, representing an 18% growth. The company also reported a 5% increase in enterprise bookings to $5.6 billion and an 8% rise in net revenues to $5.75 billion. Additionally, Trane Technologies plc raised its full-year 2025 guidance, anticipating reported revenue growth of approximately 9% and adjusted continuing EPS of approximately $13.05.","2025-08-22 13:43:29",[6138],{"exhibit_number":6017,"htm_reference":6139,"full_url":6140},"exhibit991-q22025earningsr.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000149/exhibit991-q22025earningsr.htm",{"symbol":5,"accessionnumber":5712,"filingdate":1841,"sec_url":5714,"tags":6142,"headline":6147,"summary":6148,"sector":6011,"industry":6012,"date_processed":6149,"impact_score":6045,"exhibits":6150,"isLocked":6020},{"5.07":6143},[6144,6145,6146],"Director Elections Results","Say-on-Pay Approved","Equity Plan Approved","TRANE TECHNOLOGIES PLC Announces 2025 Annual General Meeting Results","At the 2025 Annual General Meeting, TRANE TECHNOLOGIES PLC's shareholders elected all twelve director nominees, approved the compensation of named executive officers, appointed PriceWaterhouseCoopers as independent auditors, renewed the authority to issue shares, and approved the price range for reallotting treasury shares. The results for each proposal show significant majority support with minimal opposition and abstentions.","2025-08-22 16:08:15",[],{"symbol":5,"accessionnumber":5717,"filingdate":1876,"sec_url":5719,"tags":6152,"headline":6171,"summary":6172,"sector":6011,"industry":6012,"date_processed":6173,"impact_score":6014,"exhibits":6174,"isLocked":6020},{"5.02":6153},[6154,6155,6156,6157,6158,6040,6159,6160,6161,6162,6163,6164,6165,6166,6167,6058,6168,6041,6169,6059,6026,6170],"CEO Resignation","New CEO Appointed","CFO Resignation","New CFO Appointed","COO Resignation","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Board Member Departure","Contract Extension","Severance Agreement","Key Executive Appointment","Senior Vice President, General Counsel, and Secretary to Retire from Trane Technologies","On May 28, 2025, Evan M. Turtz, Senior Vice President, General Counsel, and Secretary of Trane Technologies plc, announced his decision to retire from the company. Mr. Turtz will retire later in the year, following a transition period with his successor, which will be announced at a later date. This transition aims to ensure a smooth leadership transition within the company.","2025-10-28 21:46:47",[],{"symbol":5,"accessionnumber":5732,"filingdate":1973,"sec_url":5734,"tags":6176,"headline":6179,"summary":6180,"sector":6011,"industry":6012,"date_processed":6181,"impact_score":6014,"exhibits":6182,"isLocked":6020},{"2.02":6177,"9.01":6178},[6006,6007],[6121],"Trane Technologies Reports Strong First Quarter 2025 Results","Trane Technologies plc reported diluted earnings per share (EPS) from continuing operations of $2.71 for the first quarter of 2025, showing a 41% increase compared to the first quarter of 2024. The company announced strong enterprise bookings of $5.3 billion with a book-to-bill of 113 percent. Trane Technologies also reaffirmed its full-year 2025 guidance, expecting reported revenue growth of approximately 7.5 percent to 8.5 percent and GAAP continuing EPS of approximately $12.95 to $13.15.","2025-10-28 21:50:24",[6183],{"exhibit_number":6017,"htm_reference":6184,"full_url":6185},"exhibit991-q12025earningsr.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000121/exhibit991-q12025earningsr.htm",{"symbol":5,"accessionnumber":5742,"filingdate":2307,"sec_url":5744,"tags":6187,"headline":6189,"summary":6190,"sector":6011,"industry":6012,"date_processed":6191,"impact_score":6014,"exhibits":6192,"isLocked":6020},{"5.02":6188},[6155,6058],"Trane Technologies Appoints Matthew Pine to Board of Directors","On February 5, 2025, Trane Technologies plc announced the expansion of its Board of Directors from 12 to 13 members, with the appointment of Matthew Pine, President and CEO of Xylem Inc., as an independent director. Effective April 1, 2025, Mr. Pine is expected to participate in the non-management director compensation program and will be a nominee for election at the Company's 2025 Annual Meeting of Shareholders. There are no arrangements or understandings between Mr. Pine and any other person regarding his election, nor are there transactions requiring disclosure under Item 404(a) of Regulation S-K. The appointment was publicly disclosed via a press release on February 6, 2025.","2025-11-14 23:29:11",[6193],{"exhibit_number":6017,"htm_reference":6194,"full_url":6195},"tranetechnologies_matthewp.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000023/tranetechnologies_matthewp.htm",{"symbol":5,"accessionnumber":5747,"filingdate":2336,"sec_url":5749,"tags":6197,"headline":6200,"summary":6201,"sector":6011,"industry":6012,"date_processed":6202,"impact_score":6045,"exhibits":6203,"isLocked":6020},{"2.02":6198,"9.01":6199},[6006],[6121],"Trane Technologies Reports Strong Q4 2024 Results with Robust Earnings","Trane Technologies plc reported a 10% increase in fourth-quarter revenues and a 20% rise in adjusted continuing earnings per share (EPS) for 2024. The company saw improvements across various financial metrics, including a 110 basis points (bps) increase in adjusted EBITDA margin and a 120 bps rise in GAAP operating margin. Additionally, Trane Technologies maintained a strong backlog and free cash flow conversion rate of 109%. The company also provided guidance for full-year 2025, expecting revenue growth of approximately 6.5% to 7.5%.","2025-11-17 23:16:28",[6204],{"exhibit_number":6017,"htm_reference":6205,"full_url":6206},"exhibit991-q42024earningsr.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625825000005/exhibit991-q42024earningsr.htm",{"symbol":5,"accessionnumber":5752,"filingdate":2591,"sec_url":5754,"tags":6208,"headline":6210,"summary":6211,"sector":6011,"industry":6012,"date_processed":6212,"impact_score":6045,"exhibits":6213,"isLocked":6020},{"5.02":6209},[6159],"Trane Technologies CTO to Retire","On November 20, 2024, Trane Technologies plc announced that Paul A. Camuti, its Executive Vice President and Chief Technology and Sustainability Officer, will retire effective December 31, 2024. Mr. Camuti will ensure a smooth transition by remaining in his role until the end of the year. His departure is not due to any disagreements with the company.","2025-11-27 23:46:17",[],{"symbol":5,"accessionnumber":5767,"filingdate":3021,"sec_url":5769,"tags":6215,"headline":6218,"summary":6219,"sector":6011,"industry":6012,"date_processed":6220,"impact_score":6014,"exhibits":6221,"isLocked":6020},{"2.02":6216,"9.01":6217},[6006,6007],[6133],"Trane Technologies Reports Strong Q2 2024 Results and Raises Guidance","Trane Technologies plc reported strong second-quarter 2024 results with a 13% increase in organic revenues, a 23% increase in adjusted continuing EPS to $3.30, and raised its full-year 2024 revenue and EPS guidance. Bookings were up 19%, and the company expects approximately 10% growth in full-year reported and organic revenue. The company also announced it will continue to deploy 100% of excess cash to shareholders over time.","2025-08-23 16:50:48",[],{"symbol":5,"accessionnumber":5782,"filingdate":3221,"sec_url":5784,"tags":6223,"headline":6225,"summary":6226,"sector":6011,"industry":6012,"date_processed":6227,"impact_score":6045,"exhibits":6228,"isLocked":6020},{"5.07":6224},[6144,6145,6146],"Trane Technologies PLC Announces Voting Results from 2024 Annual General Meeting","Trane Technologies PLC reported the results of the voting at its 2024 Annual General Meeting held on June 6, 2024. Shareholders elected all twelve directors, approved the compensation of named executive officers, appointed PricewaterhouseCoopers as independent auditors, and authorized the renewal of the Directors' authority to issue shares. Additionally, shareholders approved the renewal of the authority to issue shares for cash and the determination of the price range for reissuing treasury shares.","2025-08-23 00:05:57",[],{"symbol":5,"accessionnumber":5807,"filingdate":3726,"sec_url":5809,"tags":6230,"headline":6233,"summary":6234,"sector":6011,"industry":6012,"date_processed":6235,"impact_score":6014,"exhibits":6236,"isLocked":6020},{"2.02":6231,"9.01":6232},[6006,6007],[6121],"Trane Technologies Reports Strong Q4 and Full-Year 2023 Financial Results","Trane Technologies plc announced its Q4 and full-year 2023 financial results, reporting a 9% increase in Q4 revenues to $4.4 billion and a 11% increase in full-year revenues to $17.7 billion. The company saw a 19% increase in adjusted continuing earnings per share (EPS) to $2.17 for Q4 and a 23% increase in full-year adjusted continuing EPS to $9.04. Strong organic growth across all segments, coupled with operational efficiencies, contributed to improved margins and robust free cash flow. The company also provided guidance for 2024, expecting continued growth in both reported and organic revenues.","2025-08-22 01:44:31",[6237],{"exhibit_number":6017,"htm_reference":6238,"full_url":6239},"exhibit991-q42023earningsr.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000011/exhibit991-q42023earningsr.htm",{"symbol":5,"accessionnumber":5812,"filingdate":3814,"sec_url":5814,"tags":6241,"headline":6244,"summary":6245,"sector":6011,"industry":6012,"date_processed":6246,"impact_score":6014,"exhibits":6247,"isLocked":6020},{"5.02":6242,"9.01":6243},[6164,6170],[6133],"Trane Technologies Appoints New Chief Accounting Officer","On January 10, 2024, Trane Technologies plc announced the appointment of Elizabeth Elwell as Vice President and Chief Accounting Officer, effective February 12, 2024. Elwell, previously Vice President Finance for Residential HVAC and Supply, will succeed Mark Majocha, who will transition to the role of President, Supply in the Americas segment. Elwell's compensation includes a base salary of $400,000 annually, an AIM target of 60%, and an annual equity award opportunity target of $300,000.","2025-08-21 23:21:46",[6248],{"exhibit_number":6032,"htm_reference":6249,"full_url":6250},"ex10_1-offerletterxelwellx.htm","https://www.sec.gov/Archives/edgar/data/1466258/000146625824000007/ex10_1-offerletterxelwellx.htm",null,1789889868988]