[{"data":1,"prerenderedAt":6540},["ShallowReactive",2],{"company-overview-VRT":3},{"company_profile":4,"ohlc":24,"spy":4219,"trading_signals":5495,"company_actions":5617,"filings_8k":6094,"report_history":6539,"insider_summary":6539,"filings_summary":6539,"financials_summary":6539,"institutional_summary":6539,"seo_links":6539},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"VRT","Vertiv Holdings Co Class A Common Stock","NYSE","XNYS","Industrials","Electrical Equipment & Parts",34000,"https://www.vertiv.com","Vertiv Holdings Co Class A Common Stock represents Vertiv Holdings Co, a provider of critical digital infrastructure for modern technology environments. The company designs and markets power management, cooling, and other essential systems used to support data centers, communications networks, and industrial facilities. Its product portfolio includes uninterruptible power supplies, DC power systems, switchgear, busway, thermal management solutions, and liquid cooling technologies, along with lifecycle services that help customers maintain uptime and operational reliability. Vertiv serves organizations that depend on continuous digital connectivity, including cloud and enterprise data center operators, telecom providers, and industrial users. Headquartered in Westerville, Ohio, Vertiv focuses on infrastructure that supports the performance, resilience, and efficiency of mission-critical systems across global markets.","Common Stock","Mr. Giordano  Albertazzi","505 N. Cleveland Ave.","Westerville",43082,"OH","United States","614 888 0246","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,138,143,149,154,160,166,172,177,182,188,194,200,206,211,217,223,229,235,241,247,253,259,264,270,276,282,288,294,300,306,312,318,324,330,336,342,348,354,359,365,370,376,382,388,393,399,405,411,416,422,427,433,439,445,451,456,462,467,473,479,485,491,497,503,509,515,521,526,532,538,544,550,555,561,567,573,579,585,591,597,603,609,615,620,625,631,637,643,649,655,660,666,671,677,682,688,694,700,706,710,715,721,727,732,738,744,749,755,761,767,773,777,783,789,795,799,804,810,815,821,827,833,838,843,849,855,860,866,872,878,883,889,895,900,906,912,917,923,929,935,940,946,951,957,963,969,975,981,987,993,999,1004,1010,1016,1022,1028,1034,1040,1045,1051,1057,1063,1069,1075,1081,1087,1093,1099,1105,1111,1116,1122,1128,1133,1139,1145,1150,1155,1161,1167,1173,1179,1184,1190,1196,1202,1207,1212,1218,1224,1229,1235,1241,1246,1252,1258,1264,1268,1273,1279,1284,1290,1296,1301,1307,1313,1318,1324,1330,1336,1342,1346,1350,1355,1360,1366,1371,1377,1383,1388,1393,1399,1404,1408,1414,1419,1425,1431,1437,1443,1449,1455,1461,1466,1472,1478,1484,1490,1495,1499,1505,1511,1517,1523,1529,1535,1541,1547,1552,1558,1564,1569,1575,1581,1586,1592,1598,1603,1608,1614,1620,1626,1632,1638,1643,1648,1654,1659,1665,1671,1677,1682,1688,1694,1700,1706,1712,1718,1723,1728,1733,1738,1744,1750,1756,1762,1767,1773,1778,1783,1786,1792,1798,1804,1810,1816,1822,1828,1834,1840,1846,1852,1857,1862,1868,1874,1880,1886,1892,1898,1903,1908,1914,1920,1926,1932,1938,1944,1950,1956,1962,1968,1974,1980,1986,1992,1998,2004,2010,2016,2022,2028,2034,2039,2045,2051,2057,2063,2068,2074,2079,2085,2091,2097,2103,2109,2115,2121,2127,2132,2138,2144,2149,2155,2161,2166,2172,2178,2184,2190,2195,2199,2203,2209,2214,2220,2226,2232,2236,2242,2248,2253,2259,2264,2270,2276,2281,2286,2292,2298,2304,2309,2313,2318,2324,2329,2335,2341,2347,2352,2357,2361,2367,2372,2377,2383,2388,2394,2400,2405,2411,2417,2423,2428,2431,2436,2441,2447,2453,2459,2464,2469,2475,2481,2486,2492,2498,2503,2509,2515,2521,2525,2529,2534,2539,2545,2549,2553,2559,2563,2568,2573,2579,2585,2590,2596,2602,2607,2613,2618,2622,2626,2631,2637,2642,2648,2654,2659,2665,2670,2676,2682,2688,2693,2698,2702,2708,2714,2719,2725,2730,2736,2741,2746,2752,2757,2762,2767,2771,2776,2782,2787,2793,2799,2805,2811,2817,2823,2829,2835,2841,2847,2852,2858,2863,2869,2874,2880,2886,2892,2898,2904,2910,2916,2922,2928,2933,2938,2944,2950,2955,2961,2966,2972,2976,2981,2987,2993,2999,3005,3011,3017,3023,3029,3033,3039,3045,3049,3054,3058,3063,3068,3074,3078,3084,3090,3096,3100,3106,3111,3116,3122,3128,3134,3140,3145,3150,3155,3160,3165,3169,3175,3180,3186,3192,3197,3203,3208,3214,3220,3226,3232,3237,3243,3248,3254,3259,3264,3270,3275,3281,3286,3292,3297,3302,3308,3312,3318,3322,3327,3333,3339,3344,3349,3353,3359,3363,3369,3375,3378,3383,3387,3392,3398,3402,3406,3412,3417,3423,3427,3433,3438,3444,3450,3456,3461,3466,3470,3475,3478,3484,3490,3494,3499,3504,3510,3515,3520,3526,3532,3537,3543,3549,3554,3560,3565,3570,3573,3579,3585,3590,3596,3602,3608,3613,3619,3625,3630,3636,3642,3648,3654,3660,3666,3672,3678,3684,3690,3696,3702,3706,3712,3718,3724,3730,3736,3742,3748,3754,3760,3764,3770,3776,3782,3788,3794,3800,3805,3811,3817,3822,3828,3834,3840,3846,3852,3857,3863,3868,3873,3879,3884,3889,3894,3900,3904,3909,3914,3920,3926,3931,3937,3942,3947,3953,3959,3964,3970,3976,3981,3985,3990,3996,4000,4006,4011,4014,4020,4026,4032,4038,4044,4049,4055,4061,4067,4073,4079,4085,4090,4096,4102,4107,4113,4119,4124,4130,4135,4141,4147,4152,4158,4163,4169,4174,4180,4185,4190,4196,4202,4208,4214],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",246.19,250.15,242.46,249.39,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",249.75,252.34,241.25,241.49,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",240,244.76,237.64,239.41,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",243.02,245.41,233.9,234.61,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",228,241.3,226.94,237.39,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",252.5,258.78,251.84,257.06,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",259.1,262,244.77,248.13,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",288.69,290.23,260,262.89,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",285,295.34,282,290.83,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",273.95,280.99,271.2,280.53,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",256.49,270.99,254.5,268.83,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",254.97,260.05,251.5,256.7,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",255.22,257.89,248.75,255.97,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",258.24,261.79,254.91,258.72,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",269.06,270,255.57,257.08,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",273,274.76,262.23,269.28,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",256.61,265.78,255.34,263.81,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",263.09,267.05,255.03,255.75,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":93},"2026-08-24",257,258.3,249.97,{"symbol":5,"time":139,"open":140,"high":140,"low":141,"close":142},"2026-08-21",268.2,257.48,261.95,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",258.58,264.95,252.16,264.63,{"symbol":5,"time":150,"open":117,"high":151,"low":152,"close":153},"2026-08-19",275.55,256.11,261,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",281,281.67,270.31,272.54,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",297.88,300.3,290.58,292.43,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",287.07,295.47,285.25,293.84,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":168},"2026-08-13",287.95,293.51,286.88,{"symbol":5,"time":178,"open":179,"high":179,"low":180,"close":181},"2026-08-12",298.29,286.01,288.36,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",275.5,284.68,273.9,281.81,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",277.28,278.68,267.52,270.1,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",284.92,285.9,269.19,272.4,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",271.13,286.36,270.06,275.17,{"symbol":5,"time":207,"open":208,"high":209,"low":112,"close":210},"2026-08-05",270.45,282.5,277.94,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",275.21,276.52,268.12,269.93,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",236.98,264.14,234.96,263.05,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",246.87,251.71,233.17,241.57,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",237.2,241.32,224.6,227.5,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",245.99,248.8,220.92,223.04,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",272.58,274.66,259.19,269.56,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",293.03,296.71,272.53,287.6,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",300.5,302.49,288.55,290.36,{"symbol":5,"time":260,"open":261,"high":262,"low":261,"close":263},"2026-07-23",300,313.61,304.04,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",294.26,303.89,293.55,301.16,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",303.05,306.45,297.15,304.5,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",295,301.66,290.96,291.67,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",279.21,297.33,272.93,289.56,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",297,301.28,287.53,294.11,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",306.25,309.44,289.78,304.57,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",315.53,317.18,300.19,303.58,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",311.94,316.08,302.07,305.87,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",320.31,323.81,315.68,318.86,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",333.55,338.88,322.38,323.92,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",301.64,319.65,300.6,317.81,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",304.75,306.23,287.11,305.58,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",311.99,329.38,308.02,318.47,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",309.81,316.99,296.45,300.53,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",325.8,327.22,309.51,311.42,{"symbol":5,"time":355,"open":356,"high":357,"low":356,"close":358},"2026-06-30",310,337.23,334.82,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",304.65,309.2,294.3,306.97,{"symbol":5,"time":366,"open":367,"high":368,"low":304,"close":369},"2026-06-26",314,316,303.95,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-25",338.92,340,321.34,325.57,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-24",323.73,323.74,308.28,316.43,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-23",337.96,337.97,316.51,318.32,{"symbol":5,"time":389,"open":321,"high":390,"low":391,"close":392},"2026-06-22",358.54,338,357.96,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",331.23,337.79,326.5,333.05,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",304.72,329.7,303.2,317.58,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",314.2,316.37,299.09,299.6,{"symbol":5,"time":412,"open":368,"high":413,"low":414,"close":415},"2026-06-15",319.84,310.37,311.93,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",303.48,305.19,295.1,302.87,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":162},"2026-06-11",284.25,298.66,283.4,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",284.52,294.35,275.18,280.98,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",300.43,307.13,276.5,289.52,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",309.25,310.61,300.22,300.57,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",313.76,315,294.39,300.51,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":323},"2026-06-04",321.1,326.86,306,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",340.86,343.63,326.79,331.44,{"symbol":5,"time":463,"open":464,"high":465,"low":395,"close":466},"2026-06-02",335.15,345.18,334.49,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",317.99,328.58,313.13,323.39,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-29",315.2,319.58,308,315.71,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-28",316.4,320.67,307.3,314.18,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-27",326.01,326.16,310.1,319.78,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-26",341.06,343.31,323.26,323.91,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-22",333.96,334.89,324,327.46,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-21",322.3,330.33,319,323.4,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-20",325,329.43,314.25,315.67,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-19",329.68,334.63,314.34,322.63,{"symbol":5,"time":522,"open":523,"high":523,"low":524,"close":525},"2026-05-18",370.3,330.72,339.73,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",364.31,373.91,356.27,370.94,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",370.24,379.94,365.15,376.23,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",375.7,377.77,360.91,369.99,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-12",361.32,370.27,349.02,367.13,{"symbol":5,"time":551,"open":552,"high":553,"low":552,"close":554},"2026-05-11",342.01,372,367.92,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",349.79,350.99,339.71,339.97,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-07",358.58,359,336.18,340.01,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",351.56,359.84,343.65,358.92,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-05",334.07,341.12,330.6,341.02,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-04",329.58,332.95,321.45,330.97,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-01",330.65,331.97,324.23,328.31,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-30",313.75,330,312.34,328.49,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-29",307.05,309.97,299.8,306.18,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-28",307.2,314.51,293.88,305.03,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-27",325.99,328.05,307.07,322.43,{"symbol":5,"time":616,"open":617,"high":618,"low":481,"close":619},"2026-04-24",328,330.3,323.46,{"symbol":5,"time":621,"open":622,"high":623,"low":622,"close":624},"2026-04-23",304.2,325.25,321.75,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-22",305.32,312.98,296.8,305.14,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-21",316.1,323.04,310.84,312.44,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",307.01,315.66,305.11,314.41,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-17",298.7,308.54,298.22,307.34,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-16",303,303.31,292.67,294.13,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":269},"2026-04-15",309.5,311,296.64,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-14",307,312.46,299.01,310.51,{"symbol":5,"time":667,"open":668,"high":669,"low":668,"close":670},"2026-04-13",294.98,300.68,299.96,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-10",289.75,297.56,289.3,295.11,{"symbol":5,"time":678,"open":82,"high":679,"low":680,"close":681},"2026-04-09",291,280.97,287.64,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-08",279.87,285.6,273.38,281.03,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-07",256.97,262.48,252.01,262.3,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-06",262.93,266.52,258.59,258.73,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-02",249.12,267,247.91,261.29,{"symbol":5,"time":707,"open":135,"high":708,"low":135,"close":709},"2026-04-01",265.55,259.37,{"symbol":5,"time":711,"open":712,"high":713,"low":712,"close":714},"2026-03-31",233,251,250.58,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-30",253.71,255.45,231.7,234.22,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-27",249.96,256.84,248.5,251.07,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":731},"2026-03-26",273.81,274.16,252.4,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-25",276.8,282.05,274,276.16,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-24",256,270.91,251.15,270.89,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":740},"2026-03-23",259,271.88,255.12,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-20",268.62,272.84,255.51,255.88,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-19",258.44,271.1,256.04,269.17,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-18",271.63,274.73,264.54,264.71,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-17",260.66,270.87,259.51,268.41,{"symbol":5,"time":774,"open":775,"high":741,"low":775,"close":776},"2026-03-16",261.68,264.74,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-13",265.2,269.22,256.07,258.88,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-12",263.65,271.44,257.26,265.38,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-11",272.11,276.78,266.57,268.26,{"symbol":5,"time":796,"open":708,"high":797,"low":798,"close":204},"2026-03-10",274.85,264.5,{"symbol":5,"time":800,"open":801,"high":802,"low":713,"close":803},"2026-03-09",251.49,266.67,264.35,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-06",241,251.47,238.65,241.78,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":33},"2026-03-05",247.49,258.32,238.74,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-04",249.4,255.3,245.34,251.28,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-03",245.53,248.22,234.72,244.44,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-02",249.44,258.9,244.22,257.75,{"symbol":5,"time":834,"open":95,"high":835,"low":836,"close":837},"2026-02-27",257.8,245.67,254.89,{"symbol":5,"time":839,"open":840,"high":840,"low":841,"close":842},"2026-02-26",260.15,241.69,259.23,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-25",255.46,264.86,255,262.19,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-24",246.5,253.48,241.27,253.15,{"symbol":5,"time":856,"open":857,"high":858,"low":39,"close":859},"2026-02-23",242.6,245.77,245.42,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-20",240.99,246.8,238.19,243.75,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-19",241.03,247.71,239.52,243.06,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-18",247,254.05,240.38,243.21,{"symbol":5,"time":879,"open":880,"high":46,"low":881,"close":882},"2026-02-17",234.58,232.12,243.53,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-13",238.22,239.51,227.05,234.53,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-12",243.95,255.54,234.51,236.51,{"symbol":5,"time":896,"open":897,"high":898,"low":712,"close":899},"2026-02-11",233.25,249.95,248.51,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-10",203,206.35,197.38,199.62,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-09",196.78,208.43,195.84,202,{"symbol":5,"time":913,"open":914,"high":915,"low":914,"close":916},"2026-02-06",180.92,195.81,195.58,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-05",176.29,183.34,172.35,177.75,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-04",190.7,194.88,172.6,182.56,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-03",190.01,195,183.01,190.15,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":931},"2026-02-02",182.65,191.9,182,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-30",194.91,200.4,185.6,186.18,{"symbol":5,"time":947,"open":948,"high":949,"low":945,"close":950},"2026-01-29",196.98,199.19,195.1,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-28",189.8,194,188.07,193.76,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-27",182.4,189.3,178.26,189.21,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-26",181.02,185.32,180.08,181.23,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-23",182.22,183.72,175.73,182.49,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-22",186.92,189.9,179.2,181.12,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-21",176.69,182.5,173,181.47,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-20",170.85,177.97,170.01,175.18,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-16",174.63,180.37,173.5,176.93,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":921,"close":1003},"2026-01-15",176,179.67,172.54,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-14",172.2,175.56,167.6,170.86,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-13",170.1,175.21,169.74,172.72,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-12",164.18,171.33,164.16,170.03,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-09",162.4,164.77,161.19,163.58,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-08",170.75,171.26,158.77,160.78,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-07",169,174.21,168.53,171.54,{"symbol":5,"time":1041,"open":1042,"high":1013,"low":1043,"close":1044},"2026-01-06",169.36,162.21,174.95,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-05",182.63,183.25,170.44,173.95,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2026-01-02",169.47,177.25,169.13,175.61,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-31",164.69,165.76,161.91,162.01,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-30",165.99,166.4,163.88,164.34,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-29",165.8,168.99,163.79,165.62,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-26",167.26,168.44,165.85,167.58,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-24",166,167.5,164.62,166.87,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-23",165.53,167.96,161.83,166.26,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-22",166.13,167,162.95,166.25,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-19",156,162.37,155.27,159.82,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-18",156.43,158.76,151.5,154.39,{"symbol":5,"time":1112,"open":1113,"high":1113,"low":1114,"close":1115},"2025-12-17",161.01,147.82,149.83,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-16",158.35,162.47,154.65,160.66,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-15",163.41,166.55,160,161.74,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1104,"close":1132},"2025-12-12",173.3,174.15,161.27,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-11",177.5,179,167.18,178.66,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-10",179.38,185.41,175.55,181.82,{"symbol":5,"time":1146,"open":1147,"high":984,"low":1148,"close":1149},"2025-12-09",181.18,176.54,178.38,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":939,"close":1154},"2025-12-08",186.17,188.5,185.61,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-05",182.17,189.66,180.1,189.02,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-04",179.34,185.34,177.16,182.54,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-03",179.02,180.93,172.7,178.88,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-02",182.82,186.37,179.62,180.91,{"symbol":5,"time":1180,"open":1181,"high":937,"low":1182,"close":1183},"2025-12-01",175.9,173.2,179.22,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-28",173.52,179.8,172.66,179.73,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-26",172.21,174.87,170.55,172.02,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-25",167.55,169.66,158.89,169.57,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1204,"close":1206},"2025-11-24",162.43,171.8,168.91,{"symbol":5,"time":1208,"open":1126,"high":1209,"low":1210,"close":1211},"2025-11-21",161.29,149.11,159.83,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-20",176.92,180.88,158.08,159.61,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-19",166.06,174.66,165.91,170.65,{"symbol":5,"time":1225,"open":1226,"high":1055,"low":1227,"close":1228},"2025-11-18",163.31,158,164.86,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-17",168.39,174.85,164.56,166.65,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-14",162,175.88,159.66,170.97,{"symbol":5,"time":1242,"open":1243,"high":1223,"low":1244,"close":1245},"2025-11-13",169.98,160.67,163.64,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-12",182.11,182.57,173.01,173.37,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-11",184,187.48,178.04,179.05,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-10",188.02,191.41,184.76,187.84,{"symbol":5,"time":1265,"open":1266,"high":1187,"low":1267,"close":1187},"2025-11-07",177,169.61,{"symbol":5,"time":1269,"open":1270,"high":1270,"low":1271,"close":1272},"2025-11-06",191.01,180.51,183.02,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-05",182.07,193.4,181,190.71,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1135,"close":1283},"2025-11-04",183.3,186.9,180.82,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-03",196.15,197.6,189.57,191.4,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-31",196.95,199.87,188.58,192.86,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":956},"2025-10-30",193.86,202.45,192.39,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-29",193.7,199.5,193.13,199.27,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-28",192.77,195.71,186.02,190.57,{"symbol":5,"time":1314,"open":1315,"high":954,"low":1316,"close":1317},"2025-10-27",189.99,188.91,192.9,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-24",186.85,188.89,184.9,186.06,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-23",174.53,184.04,174,183.2,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-22",182.6,184.5,162.68,171.59,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-21",175.08,177.19,170.56,174.8,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1050,"close":973},"2025-10-20",178,179.79,{"symbol":5,"time":1347,"open":1348,"high":1344,"low":1349,"close":1328},"2025-10-17",175,170.3,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1013,"close":1354},"2025-10-16",182.51,183,177.82,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1271},"2025-10-15",180,182.99,175.6,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-14",171.69,181.84,168.2,175.15,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1136},"2025-10-13",175.01,184.44,172,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-10",178.43,183.11,168.65,169.01,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-09",168.38,170.89,164.75,168.88,{"symbol":5,"time":1384,"open":1385,"high":1198,"low":1386,"close":1387},"2025-10-08",160.52,159.27,167.38,{"symbol":5,"time":1389,"open":1381,"high":1390,"low":1391,"close":1392},"2025-10-07",165,154.77,158.87,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-06",168.85,169.83,162.34,162.8,{"symbol":5,"time":1400,"open":1401,"high":1067,"low":1402,"close":1403},"2025-10-03",161.64,157.83,160.2,{"symbol":5,"time":1405,"open":1406,"high":1072,"low":1407,"close":1401},"2025-10-02",164.3,157.31,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-01",149.12,162.23,147.35,161.59,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1416,"close":1418},"2025-09-30",144,150.93,150.86,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-29",142,145.61,141.4,143.31,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-26",139,140.98,137.08,138.62,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-25",137.01,141.19,133.85,139.77,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-24",143.48,146.1,140.85,141.62,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-23",151.32,152.1,139.15,142.61,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-22",143.05,152.45,142.25,151.96,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-19",142.63,144.49,139.38,143.6,{"symbol":5,"time":1462,"open":1427,"high":1463,"low":1464,"close":1465},"2025-09-18",142.62,136.97,141.96,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-17",135.64,137.57,132.69,136.83,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-16",140.25,141.22,135.13,136.65,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-15",135.92,142.06,134.4,138.26,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-12",135.5,137.09,133.56,134.84,{"symbol":5,"time":1491,"open":1492,"high":1492,"low":1493,"close":1494},"2025-09-11",138.42,133.95,135.71,{"symbol":5,"time":1496,"open":1497,"high":1475,"low":1497,"close":1498},"2025-09-10",134.24,136.74,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-09",124.08,125.98,120.83,125.58,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-08",125.71,125.72,120.97,121.82,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-05",127.81,128.58,118.7,124,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-04",125.9,127.09,124.47,125.7,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-03",124.8,125.74,123.07,125.59,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-02",123.7,124.49,119.67,124.01,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-29",133.13,133.34,126.23,127.55,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-28",133.01,134.93,131.17,134.23,{"symbol":5,"time":1548,"open":1549,"high":1545,"low":1550,"close":1551},"2025-08-27",127.43,126.56,129.31,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-26",125.51,129.27,124.91,127.93,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-25",126.46,126.85,123.93,125.02,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1508,"close":1568},"2025-08-22",127,131.24,125.97,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-21",127.77,128.63,125.79,126.58,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-20",126.43,127.64,121.41,127.54,{"symbol":5,"time":1582,"open":1543,"high":1583,"low":1584,"close":1585},"2025-08-19",133.97,127.34,129.05,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-18",132.37,135.78,132.25,135.69,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-15",132.52,133.35,129.22,133.07,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1594},"2025-08-14",134.21,135.93,131.53,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1493,"close":1607},"2025-08-13",145,145.12,137.4,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-12",141.3,145.6,139.8,143.72,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-11",139.17,141.44,138.5,139.83,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-08-08",141.18,141.58,138.4,139.93,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-07",141,141.04,137.42,139.39,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-06",137.59,140.21,136.25,139.75,{"symbol":5,"time":1639,"open":1640,"high":1423,"low":1641,"close":1642},"2025-08-05",140.83,135.35,138.76,{"symbol":5,"time":1644,"open":1645,"high":1645,"low":1646,"close":1647},"2025-08-04",144.27,139.55,140.2,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-01",137.28,143.14,136,141.59,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1611},"2025-07-31",148.75,152.59,145.43,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-30",147.07,153.5,140.36,144.17,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-29",143.08,146.32,140.38,142.7,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-28",139.13,143.1,138.02,142.55,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1679,"close":1681},"2025-07-25",132.13,137.66,137.47,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-24",131.98,132.95,129.39,130.87,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-23",127.91,131.44,127.37,130.19,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-22",125.86,125.92,119.1,125.29,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-21",129.2,129.75,125.4,126.21,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-18",131.52,133.2,128.44,129.06,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-17",128.25,133.52,127.44,131.12,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1704},"2025-07-16",127.35,128.45,122.51,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1692},"2025-07-15",127.94,129.44,125.5,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1730,"close":1732},"2025-07-14",122,125.56,124.72,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1515,"close":1737},"2025-07-11",120.11,124.64,123.3,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-10",128,128.82,110.06,120.72,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-09",127.03,129.48,125.91,128.37,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-08",129.88,131.38,124.9,125.89,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-07",127.84,129,124.79,126.26,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1758},"2025-07-03",124.6,129.43,124.55,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-07-02",124.12,126.47,123.1,124.33,{"symbol":5,"time":1774,"open":1566,"high":1775,"low":1776,"close":1777},"2025-07-01",127.87,120.28,122.54,{"symbol":5,"time":1779,"open":1780,"high":1551,"low":1781,"close":1782},"2025-06-30",128.08,125.88,128.41,{"symbol":5,"time":1784,"open":1566,"high":1514,"low":1525,"close":1785},"2025-06-27",127.16,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-26",122.01,125.45,121.47,123.8,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-25",123,124.62,121.25,121.64,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-24",118.05,122.92,117.49,122.32,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-23",117.5,118.55,112.72,116.54,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-20",119.65,120.4,117.2,118.54,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-18",116.57,120.74,115.67,119.08,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-17",117.02,120.33,115.5,116.61,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-16",114.3,117.18,113.39,116.45,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-13",111.08,113.71,110.32,110.97,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-12",109.4,114.59,108.81,114.5,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-11",108.4,111.89,107.38,110.59,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1850,"close":1856},"2025-06-10",113,113.01,108.47,{"symbol":5,"time":1858,"open":1859,"high":1826,"low":1860,"close":1861},"2025-06-09",115.17,111.5,112,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-06",115,116.62,114.25,115.36,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-05",113.97,114.18,110.96,112.22,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-04",113.32,115.65,112.7,112.85,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-03",111.2,115.35,110.62,112.34,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-06-02",108,109.38,105.68,109.23,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-30",107.31,107.97,104.71,107.93,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1856},"2025-05-29",113.81,114.34,107.05,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1902,"close":1907},"2025-05-28",108.8,109.52,109.22,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-27",107.52,110.18,106.3,109.79,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-23",101.36,105.15,101,104.14,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-22",102.7,105.29,101.11,104.2,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-21",104.29,107,102.57,103.61,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-20",105.37,106.84,105.02,106.39,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-19",103,106.75,102.56,106.4,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-16",106.16,106.34,103.96,106.04,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-15",105.8,108.18,105.19,105.38,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-14",108.55,109.95,106.82,109.48,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-13",101.07,107.69,100.9,105.58,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-12",101.1,101.75,99.44,101.05,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-09",96.06,96.94,92.13,94.06,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-08",96.95,97.28,94.87,95.74,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-07",92.9,95.65,91.84,95.52,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-06",91.94,93.95,91.81,93.48,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-05",93.11,95.79,92.95,94.83,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-02",94.11,96.99,93,95,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-01",91.64,94.93,91.17,92.55,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-30",81.78,85.41,80.51,85.38,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-29",87,87.5,84.67,86.19,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-28",86.95,88,84.33,86.15,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2030},"2025-04-25",84.97,89.27,84.55,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-24",80.25,84.84,80,83.88,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-23",85.48,86.93,77.24,78,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-22",69.21,72.6,69,71.82,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-21",70.85,71.5,65.93,67.57,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2059,"close":2067},"2025-04-17",72.5,73.74,73.21,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-16",69.18,72.21,68.33,71.65,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2076,"close":2078},"2025-04-15",71.37,73.47,72.71,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-14",73.22,73.42,70.13,71.57,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-11",67.3,69.71,65.68,69.61,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-10",69.19,70.78,65.92,67.73,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-09",61.86,76.49,61.28,72.82,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-08",70.2,70.35,60.67,62.9,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-07",53.61,67.85,53.6,63.82,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-04",60.04,61.79,55.32,59.41,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-03",69.6,71.52,66.62,67.47,{"symbol":5,"time":2128,"open":2065,"high":2129,"low":2130,"close":2131},"2025-04-02",77.68,72.43,77.11,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-01",71.91,75.67,70.37,75.27,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-31",70,72.49,68.25,72.2,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2141,"close":2148},"2025-03-28",75.65,76.5,74.25,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-27",78.57,79.46,75.93,76.32,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-26",85.7,86.58,80.1,81.62,{"symbol":5,"time":2162,"open":2002,"high":2163,"low":2164,"close":2165},"2025-03-25",94.02,89.51,91.58,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-24",92,94.2,90.56,93.69,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-21",87.06,89.11,85.75,88.63,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-20",86.88,90.81,86.52,89.08,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-19",85.79,91.19,84.66,89.17,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2188},"2025-03-18",87.86,88.17,84.06,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2158,"close":2183},"2025-03-17",86.82,90.72,{"symbol":5,"time":2200,"open":2197,"high":2192,"low":2201,"close":2202},"2025-03-14",83.6,87.45,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-13",84.25,85.13,79.91,83.09,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2021},"2025-03-12",88.9,89.52,82.85,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-11",78.95,85.35,78.12,83.12,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-10",81.26,82.47,76.1,78.02,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-07",82.04,85.5,79.79,85.04,{"symbol":5,"time":2233,"open":2234,"high":2047,"low":2235,"close":2228},"2025-03-06",82.65,80.6,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-03-05",86.21,89.26,83.79,87.89,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-03-04",82.11,88.96,79,86.39,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2019},"2025-03-03",93.66,94.9,84.1,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-28",91.51,96.08,91,95.17,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":1994,"close":2263},"2025-02-27",103.7,104.21,92.41,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-26",100.66,101.8,97.03,98.61,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-25",89,94.25,84.69,91.9,{"symbol":5,"time":2277,"open":2278,"high":2278,"low":2279,"close":2280},"2025-02-24",97,88.74,91.02,{"symbol":5,"time":2282,"open":2283,"high":2283,"low":2284,"close":2285},"2025-02-21",105,94.57,95.99,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-20",109,110.61,102.67,104.83,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-19",109.86,110.38,106.67,107.84,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-18",111.01,113.37,108.98,109.96,{"symbol":5,"time":2305,"open":2306,"high":2306,"low":2307,"close":2308},"2025-02-14",109.3,105.86,108.05,{"symbol":5,"time":2310,"open":1854,"high":1845,"low":2311,"close":2312},"2025-02-13",105.82,109.28,{"symbol":5,"time":2314,"open":1836,"high":2315,"low":2316,"close":2317},"2025-02-12",116,110.75,111.24,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-11",123.59,124.86,120.21,123.25,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2326,"close":2328},"2025-02-10",120.78,126.53,125.76,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-02-07",121,124.03,119.47,121.38,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-06",119.66,121.34,117.55,119.56,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-02-05",114.27,119.4,113.54,119.04,{"symbol":5,"time":2348,"open":1854,"high":2349,"low":2350,"close":2351},"2025-02-04",113.74,109.55,111.25,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2283,"close":2356},"2025-02-03",105.75,114.35,112.6,{"symbol":5,"time":2358,"open":1800,"high":2359,"low":2360,"close":1824},"2025-01-31",121.19,113.7,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-30",115.95,119.74,111.44,114.6,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":1949,"close":2371},"2025-01-29",108.94,112.67,110.46,{"symbol":5,"time":2373,"open":2374,"high":1929,"low":2375,"close":2376},"2025-01-28",104.18,97.5,106.55,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-27",117.05,121.48,99.11,102.6,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":1668},"2025-01-24",154.26,155.84,145.41,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-23",147.46,155.26,146.55,153.49,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-22",150.08,154.79,147.68,148.59,{"symbol":5,"time":2401,"open":2402,"high":1439,"low":2403,"close":2404},"2025-01-21",141.14,135.55,143.13,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-17",134.5,137.3,132.6,135.88,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-16",133.86,136.22,131.62,132.59,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2025-01-15",132.46,133.49,128.87,132,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":1507,"close":2427},"2025-01-14",126.13,130.88,128.95,{"symbol":5,"time":2429,"open":2323,"high":2430,"low":1515,"close":1534},"2025-01-13",124.69,{"symbol":5,"time":2432,"open":1780,"high":2433,"low":2434,"close":2435},"2025-01-10",129.23,122.14,128.93,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":1555},"2025-01-08",130.2,130.61,125.2,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-07",135,135.33,126.01,130.64,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2025-01-06",131.3,135.09,131.1,134.08,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2025-01-03",119.25,126.11,119.09,125.67,{"symbol":5,"time":2460,"open":2461,"high":2322,"low":2462,"close":2463},"2025-01-02",115.02,114.88,118.3,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":1832,"close":2468},"2024-12-31",116.39,116.5,113.61,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-30",112.33,118.2,112.23,116.16,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-27",117.07,118,113.48,115.11,{"symbol":5,"time":2482,"open":2478,"high":2483,"low":2484,"close":2485},"2024-12-26",120.1,117.77,118.88,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-24",118.53,119.57,117.96,118.74,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-23",120.5,120.87,115.6,117.74,{"symbol":5,"time":2499,"open":2500,"high":2331,"low":2501,"close":2502},"2024-12-20",114.2,112.58,120.04,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-19",117.21,117.69,112.91,115.44,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-18",121.88,122.5,112.8,114.12,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-17",123.5,124.38,119.2,120.69,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2320,"close":1568},"2024-12-16",126.22,127.21,{"symbol":5,"time":2526,"open":1566,"high":1759,"low":2527,"close":2528},"2024-12-13",121.8,125.78,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":1737,"close":2533},"2024-12-12",123.97,126.17,125.04,{"symbol":5,"time":2535,"open":2536,"high":1566,"low":2537,"close":2538},"2024-12-11",124.1,122.33,125.84,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-12-10",126.5,127.83,120.63,121.7,{"symbol":5,"time":2546,"open":2547,"high":2547,"low":2548,"close":2532},"2024-12-09",133.55,121.84,{"symbol":5,"time":2550,"open":2443,"high":2551,"low":2552,"close":1435},"2024-12-06",135.52,130.7,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-05",133,137.06,130.55,134.58,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":1596,"close":2426},"2024-12-04",130.21,132.9,{"symbol":5,"time":2564,"open":1758,"high":2565,"low":2566,"close":2567},"2024-12-03",131.68,126.33,128.16,{"symbol":5,"time":2569,"open":1759,"high":2570,"low":2571,"close":2572},"2024-12-02",131.99,124.05,127.05,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-11-29",129.94,130.98,127.3,127.6,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-11-27",130.04,130.67,124.52,126.94,{"symbol":5,"time":2586,"open":1488,"high":2587,"low":2588,"close":2589},"2024-11-26",135.46,130.24,131.74,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-25",141.03,141.7,130.65,132.03,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-22",142.26,142.9,139.14,140.15,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":1650,"close":2606},"2024-11-21",138.98,145.67,141.49,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-11-20",140.6,141.76,134.41,137.54,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2615,"close":2617},"2024-11-19",123.63,141.12,140.94,{"symbol":5,"time":2619,"open":1736,"high":1584,"low":2620,"close":2621},"2024-11-18",119.72,123.02,{"symbol":5,"time":2623,"open":2624,"high":2323,"low":2625,"close":2495},"2024-11-15",119.02,118.64,{"symbol":5,"time":2627,"open":1525,"high":2628,"low":2629,"close":2630},"2024-11-14",124.87,119.61,121.03,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-11-13",125.99,128.71,124.29,124.53,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":1796,"close":2641},"2024-11-12",125.11,126.67,123.81,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-11",130.15,130.3,123.85,126.8,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-11-08",121.61,125.81,120.6,125.75,{"symbol":5,"time":2655,"open":2656,"high":2321,"low":2657,"close":2658},"2024-11-07",122.89,120.94,122.17,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-11-06",116.99,120.44,115.08,120.43,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":1902,"close":2669},"2024-11-05",107.49,112.57,112.44,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-11-04",106.36,107.41,104.58,106.21,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-01",109.91,110,106.65,106.9,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-10-31",109.67,110.47,107.18,109.29,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2289,"close":2692},"2024-10-30",113.31,114.13,112.45,{"symbol":5,"time":2694,"open":1854,"high":2695,"low":2696,"close":2697},"2024-10-29",114.15,112.4,113.83,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2370,"close":2468},"2024-10-28",113.09,115.19,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-25",110.89,114.87,110.57,112.17,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-24",109.51,111.94,108.09,110.03,{"symbol":5,"time":2715,"open":1929,"high":2716,"low":2717,"close":2718},"2024-10-23",116.41,104.52,108.36,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-22",110.5,114.11,110.25,112.47,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2371,"close":2729},"2024-10-21",111.48,113.18,112.11,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-18",114.1,114.28,112.12,112.25,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2733},"2024-10-17",113.87,116.19,113.04,{"symbol":5,"time":2742,"open":1906,"high":2743,"low":2744,"close":2745},"2024-10-16",112.78,109.24,111.69,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-15",111.8,111.96,106.29,107.47,{"symbol":5,"time":2753,"open":1885,"high":2754,"low":2755,"close":2756},"2024-10-14",113.43,111.53,112.41,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":1894,"close":2761},"2024-10-11",107.54,112.07,111.84,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2751},"2024-10-10",106.5,109.09,104.62,{"symbol":5,"time":2768,"open":1894,"high":1889,"low":2769,"close":2770},"2024-10-09",107.06,108.12,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":1960},"2024-10-08",105.84,108.08,105.13,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-07",105.2,107.67,104.4,106.73,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2778},"2024-10-04",104.22,105.39,102.94,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-10-03",102.62,105.25,101.65,102.69,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-02",97.21,102.49,96.3,102.28,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-10-01",99.62,99.85,96.16,97.62,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-09-30",97.4,99.7,95.95,99.49,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-09-27",100.13,100.34,96.02,98.41,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-09-26",102.44,103.69,97.42,100.62,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-09-25",98.2,101.5,98.08,100.74,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-09-24",96.13,97.57,95.26,97.39,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-09-23",95.33,96.7,95.02,96.07,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-20",92.8,95.12,92.3,94.54,{"symbol":5,"time":2848,"open":2849,"high":2250,"low":2850,"close":2851},"2024-09-19",91.92,90.03,92.06,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-09-18",88.3,90.5,87.08,87.66,{"symbol":5,"time":2859,"open":2031,"high":2860,"low":2861,"close":2862},"2024-09-17",88.72,86.1,87.29,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-16",84.44,87.62,83.75,86.99,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2019,"close":2873},"2024-09-13",88.52,89.22,85.76,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-12",81.65,87.61,81.51,86.76,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-09-11",75.95,82.62,75.5,82.39,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-09-10",75.28,76.69,73.67,75.47,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-09-09",73,74.94,72.45,74.48,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-09-06",75.4,76.05,71.12,71.77,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-09-05",74.52,75.69,73.37,75.15,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-09-04",74.08,76.87,73.27,75.06,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-09-03",82.25,82.8,74.81,75.2,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-30",81.2,83.59,80.47,83.03,{"symbol":5,"time":2929,"open":2930,"high":2867,"low":2931,"close":2932},"2024-08-29",81.21,78.94,79.92,{"symbol":5,"time":2934,"open":2235,"high":2935,"low":2936,"close":2937},"2024-08-28",81.93,78.39,80.52,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-08-27",77,81,76.35,80.21,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-08-26",78.34,79.12,76.9,78.06,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2154,"close":2954},"2024-08-23",77.33,78.84,78.55,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-22",78.16,78.87,75.84,76.78,{"symbol":5,"time":2962,"open":2154,"high":2963,"low":2964,"close":2965},"2024-08-21",78.6,75.41,77.99,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-20",78.77,79.39,76.01,76.51,{"symbol":5,"time":2973,"open":2246,"high":2974,"low":2959,"close":2975},"2024-08-19",79.07,78.88,{"symbol":5,"time":2977,"open":2978,"high":2978,"low":2979,"close":2980},"2024-08-16",82,79.01,79.42,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-15",81.5,83.05,80.3,82.96,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-14",77.54,80.8,76.91,80.16,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-08-13",73.53,76.76,73.07,76.24,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-08-12",71.6,73.52,70.77,72.94,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-08-09",70.95,72.09,69.86,71.46,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-08-08",69.59,71.71,66.75,71.06,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-08-07",71,72,66.2,67.22,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-06",69.1,71.24,66.38,69.27,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3031,"close":2096},"2024-08-05",62.4,68.92,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-08-02",68.14,70.75,65.83,69.46,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-08-01",79.75,80.9,73.64,74,{"symbol":5,"time":3046,"open":2235,"high":3047,"low":2965,"close":3048},"2024-07-31",81.05,78.7,{"symbol":5,"time":3050,"open":2936,"high":3051,"low":3052,"close":3053},"2024-07-30",79.8,71.89,73.03,{"symbol":5,"time":3055,"open":3056,"high":2043,"low":3057,"close":2050},"2024-07-29",77.5,76.31,{"symbol":5,"time":3059,"open":3041,"high":3060,"low":3061,"close":3062},"2024-07-26",80.5,76.82,77.12,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3020,"close":3067},"2024-07-25",79.24,79.72,76.48,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-24",88.38,88.86,78.29,78.59,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":2025,"close":2257},"2024-07-23",87.72,92.35,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-22",87.74,89.31,86.12,87.85,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-07-19",82.94,86.47,82.35,85.31,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-07-18",83.63,86.78,79.78,82.56,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":2018,"close":2018},"2024-07-17",86.59,88.2,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-07-16",89.79,91.07,87.55,89.72,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":2241},"2024-07-15",89.9,90.93,87.4,{"symbol":5,"time":3112,"open":2168,"high":3113,"low":3114,"close":3115},"2024-07-12",93.43,88.68,89.67,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-07-11",94.99,95.36,90.76,92.86,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-10",93.45,94.38,90.85,94.1,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-07-09",92.96,95.48,92.66,92.76,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-07-08",92.75,94.45,91.8,92.33,{"symbol":5,"time":3141,"open":2008,"high":3142,"low":3143,"close":3144},"2024-07-05",94.6,91.11,91.78,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3148},"2024-07-03",88.06,93.42,87.93,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":2031},"2024-07-02",86.11,89.07,85.67,{"symbol":5,"time":3156,"open":3157,"high":2866,"low":3158,"close":3159},"2024-07-01",87.41,82.81,86.66,{"symbol":5,"time":3161,"open":2024,"high":3162,"low":3163,"close":3164},"2024-06-28",89.33,84.78,86.57,{"symbol":5,"time":3166,"open":2024,"high":3167,"low":3168,"close":2180},"2024-06-27",88.12,86.27,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-06-26",90.2,90.99,85.68,87.01,{"symbol":5,"time":3176,"open":3177,"high":1996,"low":3178,"close":3179},"2024-06-25",89.53,88.51,91.72,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-06-24",89.5,90.15,87.04,89.14,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-06-21",89.4,90.89,86.01,90.62,{"symbol":5,"time":3193,"open":3194,"high":2375,"low":3195,"close":3196},"2024-06-20",95.13,89.66,90.49,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-06-18",89.09,96.36,87.75,95.34,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":2180,"close":3207},"2024-06-17",91.89,92.1,89.55,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-06-14",94.76,95.45,90.32,91.48,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-13",91.43,95.92,90.52,95.31,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-06-12",92.11,95.24,89.38,90.17,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-06-11",90.75,91.1,88.6,89.3,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":2025,"close":3236},"2024-06-10",87.51,92.5,91.3,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-06-07",87.87,90.8,85.14,87.68,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":2031},"2024-06-06",96.1,97.29,87.16,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-06-05",93.57,98.36,93.34,97.08,{"symbol":5,"time":3255,"open":1995,"high":3256,"low":3257,"close":3258},"2024-06-04",94.41,89.13,92.09,{"symbol":5,"time":3260,"open":2825,"high":3261,"low":3262,"close":3263},"2024-06-03",98.39,92.65,96.11,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-05-31",100.4,100.7,92.4,98.07,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":2798},"2024-05-30",102.85,104.47,101.64,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-05-29",104.6,105.43,103.11,103.21,{"symbol":5,"time":3282,"open":3283,"high":2288,"low":3284,"close":3285},"2024-05-28",108.11,103.3,105.16,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-24",101.6,109.27,101.22,106.17,{"symbol":5,"time":3293,"open":2283,"high":3294,"low":3295,"close":3296},"2024-05-23",105.64,101.09,101.24,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":2813},"2024-05-22",100,101.95,99.1,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-05-21",97.04,100.18,96.5,99.13,{"symbol":5,"time":3309,"open":2804,"high":3310,"low":2804,"close":3311},"2024-05-20",101.3,99.32,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-05-17",98.68,98.94,95.05,96.81,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":2795,"close":3246},"2024-05-16",102.47,103.75,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3277},"2024-05-15",101.02,104.76,101.01,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-05-14",94.37,98.95,93.1,98.73,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-05-13",95.42,96.63,93.74,94.8,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":2839,"close":3343},"2024-05-10",99.6,100.3,95.4,{"symbol":5,"time":3345,"open":3346,"high":1972,"low":3347,"close":3348},"2024-05-09",97.6,95.55,97.94,{"symbol":5,"time":3350,"open":3351,"high":2827,"low":3127,"close":3352},"2024-05-08",94.72,97.68,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-05-07",95.9,97.49,94.85,94.91,{"symbol":5,"time":3360,"open":3361,"high":1983,"low":3361,"close":3362},"2024-05-06",94.39,97.26,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-05-03",94.18,94.88,92.56,93.01,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-05-02",90.47,92.44,87.36,92.17,{"symbol":5,"time":3376,"open":1978,"high":2008,"low":3377,"close":2871},"2024-05-01",86.79,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":2008},"2024-04-30",93.75,95.7,91.33,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":2187,"close":3338},"2024-04-29",93.18,94.86,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3367,"close":3391},"2024-04-26",92.87,95.32,93.49,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-04-25",83,92.49,81.9,90.35,{"symbol":5,"time":3399,"open":3102,"high":3361,"low":3400,"close":3401},"2024-04-24",81.84,84.57,{"symbol":5,"time":3403,"open":2913,"high":2230,"low":3404,"close":3405},"2024-04-23",76.42,79.17,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-22",75.8,77.25,72.58,76.07,{"symbol":5,"time":3413,"open":2207,"high":3414,"low":3415,"close":3416},"2024-04-19",80.15,74.57,75.01,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-04-18",82.59,84.79,80.03,81.01,{"symbol":5,"time":3424,"open":3425,"high":2206,"low":2159,"close":3426},"2024-04-17",83.16,81.88,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-16",80.45,83.36,79.59,82.36,{"symbol":5,"time":3434,"open":2229,"high":3435,"low":3436,"close":3437},"2024-04-15",86.45,80.34,80.67,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-12",84.63,86.74,83.51,83.89,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-11",85.74,88.25,84.94,86.34,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-04-10",80.13,85.39,79.31,84.77,{"symbol":5,"time":3457,"open":2205,"high":3458,"low":3459,"close":3460},"2024-04-09",84.37,78.93,81.8,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":2918,"close":3465},"2024-04-08",85.42,86,84.15,{"symbol":5,"time":3467,"open":3468,"high":2019,"low":3460,"close":3469},"2024-04-05",82.6,85.34,{"symbol":5,"time":3471,"open":2866,"high":3472,"low":3473,"close":3474},"2024-04-04",88.7,80.58,80.69,{"symbol":5,"time":3476,"open":2043,"high":3477,"low":3051,"close":2217},"2024-04-03",85.83,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-04-02",78.72,81.28,77.16,80.77,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-04-01",82.08,82.84,79.57,80.4,{"symbol":5,"time":3491,"open":3492,"high":2986,"low":2235,"close":3493},"2024-03-28",81.1,81.67,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3422},"2024-03-27",82.67,83.28,78.52,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3496},"2024-03-26",82.5,86.63,82.16,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-03-25",82.4,83.23,80.92,81.95,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3501},"2024-03-22",83.2,84.02,81.54,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":2244},"2024-03-21",82.02,84.75,81.13,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-03-20",77.7,78.62,75.43,77.84,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-03-19",75,77.28,72.91,77.06,{"symbol":5,"time":3533,"open":2131,"high":3534,"low":3535,"close":3536},"2024-03-18",79.66,75.57,77.14,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-03-15",73.81,75.46,72.67,74.16,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-03-14",73.9,76.28,73.24,73.92,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":2908},"2024-03-13",71.78,74.64,71.54,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-03-12",68.72,72.59,68.35,72.32,{"symbol":5,"time":3561,"open":2142,"high":3562,"low":3563,"close":3564},"2024-03-11",68.32,65.89,67,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":2055,"close":3569},"2024-03-08",72.4,74.41,69.37,{"symbol":5,"time":3571,"open":3020,"high":3572,"low":3036,"close":3008},"2024-03-07",72.57,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-06",72.16,73.58,70.74,71.99,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-03-05",70.6,71.92,68.73,70.02,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3589},"2024-03-04",72.8,73.5,71.69,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-03-01",68.4,71.14,68.37,70.57,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-02-29",66.8,68.22,66.45,67.62,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-02-28",65.55,67.56,65.54,66.1,{"symbol":5,"time":3609,"open":3564,"high":3610,"low":3611,"close":3612},"2024-02-27",68.8,66.25,66.27,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-02-26",63.33,66.9,63.22,66.31,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-02-23",63.42,64.51,61.25,62.7,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":2108},"2024-02-22",62.86,64.5,61.69,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-02-21",55.03,61.59,55,58.55,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-02-20",61.96,62.55,60.08,62.02,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-02-16",63.18,65,62.35,62.97,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-15",65.02,65.56,61.98,62.84,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-14",63.5,65.2,63.06,64.97,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-02-13",58.91,63.12,57.13,62.53,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-02-12",63.95,64.18,61.05,61.32,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-02-09",61.99,63.81,61.85,63.52,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-08",60.93,63.43,60.89,61.67,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-02-07",59.98,61.31,59.28,60.74,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-06",61.9,62.26,57.83,59.12,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-05",61.45,62.17,60.37,61.58,{"symbol":5,"time":3703,"open":3704,"high":3693,"low":3704,"close":3705},"2024-02-02",60.07,61.47,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-02-01",57.47,59.62,57.24,59.46,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-01-31",55.46,57.6,55.23,56.33,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-01-30",56.24,57.59,55.67,56.66,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-01-29",53.4,54.93,53.3,54.9,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-01-26",53.05,54.77,52.4,53.46,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-01-25",53.5,53.79,52.61,53.31,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2024-01-24",54.38,55.05,52.8,52.82,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-01-23",53.69,54.2,52.83,53.67,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-22",54.5,55.93,53.1,53.45,{"symbol":5,"time":3761,"open":3762,"high":3753,"low":3763,"close":3753},"2024-01-19",52.5,51.67,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-01-18",50.36,51.04,49.67,50.89,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-01-17",49.43,49.89,48.86,49.26,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-16",49.37,50.72,49.25,49.96,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-01-12",49.88,50.25,48.42,49.52,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-11",49,50.17,48.22,50.02,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-10",49.19,49.68,48.45,48.79,{"symbol":5,"time":3801,"open":3786,"high":3802,"low":3803,"close":3804},"2024-01-09",49.47,47.45,49.18,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-08",46.75,48.62,46.62,48.54,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2024-01-05",45.6,46.67,45.09,46.31,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3819,"close":3821},"2024-01-04",45.59,47.31,45.8,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2024-01-03",45,45.93,44.31,45.57,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2024-01-02",47.48,47.5,45.19,45.64,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-29",48.84,49.02,47.84,48.03,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-12-28",48.97,49.33,48.34,48.96,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-12-27",48.9,49.31,48.39,48.93,{"symbol":5,"time":3853,"open":3851,"high":3854,"low":3855,"close":3856},"2023-12-26",49.21,48.55,48.99,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-12-22",48.57,49.16,48.2,48.78,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3838,"close":3867},"2023-12-21",48.12,48.64,48.58,{"symbol":5,"time":3869,"open":3774,"high":3870,"low":3871,"close":3872},"2023-12-20",49.15,47.2,47.25,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-12-19",47.91,49.35,47.88,49.22,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3803,"close":3883},"2023-12-18",47.73,48.6,47.8,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3881},"2023-12-15",47.36,48.4,46.87,{"symbol":5,"time":3890,"open":3891,"high":3856,"low":3892,"close":3893},"2023-12-14",48.35,45.75,47.24,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-12-13",49.63,50.23,47.76,47.94,{"symbol":5,"time":3901,"open":3831,"high":3902,"low":3903,"close":3772},"2023-12-12",49.86,47.39,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3906,"close":3908},"2023-12-11",47.33,48.88,47.63,{"symbol":5,"time":3910,"open":3911,"high":3872,"low":3912,"close":3913},"2023-12-08",44.84,44.83,47.14,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-07",44.3,45.42,44.14,45.14,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-12-06",45.49,45.99,44.03,44.16,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3826,"close":3930},"2023-12-05",44.96,45.31,45.15,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-12-04",45.22,45.91,43.66,45.36,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3919},"2023-12-01",43.5,45.94,43.27,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3935},"2023-11-30",42.69,44.55,42.5,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-11-29",44.01,44.92,41.01,42.29,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-11-28",42.52,42.87,41.33,42.25,{"symbol":5,"time":3960,"open":3944,"high":3961,"low":3962,"close":3963},"2023-11-27",43.26,42.4,42.55,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-11-24",43.72,43.87,42.54,42.68,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-11-22",43.4,44.38,42.33,43.52,{"symbol":5,"time":3977,"open":3978,"high":3930,"low":3979,"close":3980},"2023-11-21",44.23,42.12,42.63,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3983,"close":3945},"2023-11-20",43.11,44.63,{"symbol":5,"time":3986,"open":3987,"high":3925,"low":3988,"close":3989},"2023-11-17",43.78,42.97,43.29,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-16",43,43.62,42.34,42.84,{"symbol":5,"time":3997,"open":3998,"high":3928,"low":3999,"close":3939},"2023-11-15",44.27,42.83,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-11-14",43.21,44,42.82,43.59,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":3952},"2023-11-13",41.5,42.43,40.01,{"symbol":5,"time":4012,"open":4010,"high":3958,"low":4010,"close":4013},"2023-11-10",41.83,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-11-09",40.37,42.2,39.51,39.97,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-11-08",40.67,40.93,39.8,40.07,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-11-07",40.08,41.06,39.48,40.15,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-11-06",40.53,40.68,38.68,39.75,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-11-03",40.59,41.22,39.82,40.44,{"symbol":5,"time":4045,"open":4023,"high":4046,"low":4047,"close":4048},"2023-11-02",41.8,39.67,39.98,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-11-01",39.35,40.26,39.07,40.23,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-10-31",38.03,39.45,37.21,39.27,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-10-30",36.92,38.5,36.4,38.28,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-10-27",35.66,36.81,35.6,36.42,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-10-26",37.57,38.1,34.6,34.86,{"symbol":5,"time":4080,"open":4081,"high":4082,"low":4083,"close":4084},"2023-10-25",41.54,41.92,36,37.39,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4075,"close":4089},"2023-10-24",37.72,39.2,39.03,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-10-23",36.79,38.31,36.24,37.29,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-10-20",37.19,37.94,35.65,36.74,{"symbol":5,"time":4103,"open":4104,"high":4030,"low":4105,"close":4106},"2023-10-19",39.02,36.96,37.42,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":4112},"2023-10-18",40.49,40.78,38.46,38.75,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4117,"close":4118},"2023-10-17",39.65,41.39,38.62,41.19,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4088,"close":4123},"2023-10-16",39.47,40.92,40.65,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-10-13",41.6,42.06,39.01,39.1,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4132},"2023-10-12",41.81,43.13,41.21,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-10-11",40.7,42.53,40.54,41.73,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-10-10",40.98,42.72,40.5,40.58,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4066,"close":4151},"2023-10-09",39.29,40.14,40.13,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-10-06",37.78,40.2,37.53,39.77,{"symbol":5,"time":4159,"open":4075,"high":4160,"low":4161,"close":4162},"2023-10-05",38.52,37.3,38.18,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-10-04",36.9,38.58,36.63,38.19,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4065,"close":4173},"2023-10-03",37.87,39.23,36.84,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-02",38.05,38.97,37.7,38.41,{"symbol":5,"time":4181,"open":4106,"high":4182,"low":4183,"close":4184},"2023-09-29",38.71,37.12,37.2,{"symbol":5,"time":4186,"open":4187,"high":4076,"low":4188,"close":4189},"2023-09-28",36.26,36.11,37,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4194,"close":4195},"2023-09-27",35.96,36.56,35.72,36.18,{"symbol":5,"time":4197,"open":4198,"high":4199,"low":4200,"close":4201},"2023-09-26",36.5,36.76,35.49,35.52,{"symbol":5,"time":4203,"open":4204,"high":4205,"low":4206,"close":4207},"2023-09-25",36.44,37.54,36.2,36.77,{"symbol":5,"time":4209,"open":4210,"high":4211,"low":4212,"close":4213},"2023-09-22",36.73,36.91,36.21,36.45,{"symbol":5,"time":4215,"open":4216,"high":4173,"low":4217,"close":4218},"2023-09-21",36.7,35.8,36.32,[4220,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4290,4295,4300,4305,4310,4315,4320,4323,4328,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4486,4491,4495,4500,4505,4509,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4572,4577,4582,4586,4591,4596,4600,4605,4610,4615,4620,4625,4630,4635,4639,4644,4649,4654,4658,4662,4667,4672,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4959,4964,4969,4974,4979,4984,4989,4994,4998,5003,5007,5012,5017,5022,5027,5032,5037,5041,5044,5049,5054,5058,5062,5065,5069,5073,5078,5081,5086,5091,5096,5101,5105,5110,5115,5119,5123,5127,5132,5137,5142,5146,5151,5155,5160,5165,5170,5175,5180,5184,5189,5194,5199,5204,5209,5214,5219,5224,5228,5232,5237,5240,5245,5250,5255,5260,5264,5266,5270,5275,5280,5284,5289,5293,5298,5303,5308,5311,5316,5321,5326,5331,5334,5339,5344,5349,5353,5358,5362,5367,5371,5376,5381,5386,5391,5396,5401,5406,5410,5414,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5467,5472,5477,5482,5487,5491],{"symbol":4221,"time":26,"open":4222,"high":4223,"low":4224,"close":4225},"SPY",761.31,762,757.97,761.69,{"symbol":4221,"time":32,"open":4227,"high":4228,"low":4229,"close":4230},763.15,763.57,759.96,762.6,{"symbol":4221,"time":38,"open":4232,"high":4233,"low":4234,"close":4235},759.5,761.67,749.6,754.05,{"symbol":4221,"time":44,"open":4237,"high":4238,"low":4239,"close":4240},760.12,760.35,756.15,757.39,{"symbol":4221,"time":50,"open":4242,"high":4243,"low":4244,"close":4245},759,763.52,757.93,760.88,{"symbol":4221,"time":56,"open":4247,"high":4248,"low":4249,"close":4250},764.72,766.38,763.6,764.29,{"symbol":4221,"time":62,"open":4252,"high":4253,"low":4254,"close":4255},758.03,760.11,756.64,757.83,{"symbol":4221,"time":68,"open":4257,"high":4258,"low":4259,"close":4260},764.08,764.47,760.94,762.4,{"symbol":4221,"time":74,"open":4262,"high":4263,"low":4264,"close":4265},769.07,769.7,765.14,765.96,{"symbol":4221,"time":80,"open":4267,"high":4268,"low":4269,"close":4270},772.01,772.87,769,770.19,{"symbol":4221,"time":86,"open":4272,"high":4273,"low":4274,"close":4275},767.9,774.03,767.45,773.17,{"symbol":4221,"time":92,"open":4277,"high":4278,"low":4279,"close":4280},762.45,766.43,761.73,765.16,{"symbol":4221,"time":98,"open":4282,"high":4283,"low":4284,"close":4285},762.01,764.67,759.48,761.78,{"symbol":4221,"time":104,"open":4287,"high":4288,"low":4247,"close":4289},767.33,768,767.05,{"symbol":4221,"time":110,"open":4291,"high":4292,"low":4293,"close":4294},771.76,775.3,768.31,769.35,{"symbol":4221,"time":116,"open":4296,"high":4297,"low":4298,"close":4299},768.5,772.36,767.16,771.1,{"symbol":4221,"time":122,"open":4301,"high":4302,"low":4303,"close":4304},764.73,767.35,763.93,766.08,{"symbol":4221,"time":128,"open":4306,"high":4307,"low":4308,"close":4309},766.16,766.78,763.05,765.91,{"symbol":4221,"time":134,"open":4311,"high":4312,"low":4313,"close":4314},764.78,765.22,762.08,763.47,{"symbol":4221,"time":139,"open":4316,"high":4317,"low":4318,"close":4319},766.05,767.85,764.17,765.72,{"symbol":4221,"time":144,"open":4265,"high":4321,"low":4322,"close":4230},768.15,762.04,{"symbol":4221,"time":150,"open":4324,"high":4325,"low":4326,"close":4327},770.36,772.47,768.1,769.06,{"symbol":4221,"time":155,"open":4329,"high":4330,"low":4331,"close":4274},768.7,769.5,766.92,{"symbol":4221,"time":161,"open":4333,"high":4334,"low":4335,"close":4336},776.18,776.78,772.51,772.67,{"symbol":4221,"time":167,"open":4338,"high":4339,"low":4340,"close":4341},778.54,778.8,775.43,776.34,{"symbol":4221,"time":173,"open":4343,"high":4344,"low":4345,"close":4346},774.87,779.37,774.11,777.88,{"symbol":4221,"time":178,"open":4348,"high":4349,"low":4350,"close":4351},774.71,774.9,771.28,772.49,{"symbol":4221,"time":183,"open":4353,"high":4354,"low":4355,"close":4356},774.53,774.61,769.2,770.56,{"symbol":4221,"time":189,"open":4358,"high":4359,"low":4360,"close":4361},772.6,775.05,771.62,773.03,{"symbol":4221,"time":195,"open":4363,"high":4364,"low":4365,"close":4366},771.02,773.92,769.61,773.26,{"symbol":4221,"time":201,"open":4368,"high":4369,"low":4370,"close":4371},770.21,771.82,767.46,768.56,{"symbol":4221,"time":207,"open":4373,"high":4374,"low":4375,"close":4376},775.85,776.85,769.51,769.79,{"symbol":4221,"time":212,"open":4378,"high":4379,"low":4380,"close":4381},760.63,773.41,760.52,771.33,{"symbol":4221,"time":218,"open":4383,"high":4384,"low":4385,"close":4386},749.44,758.58,748.8,757.67,{"symbol":4221,"time":224,"open":4388,"high":4389,"low":4390,"close":4391},744.68,748.9,737.68,747.03,{"symbol":4221,"time":230,"open":4393,"high":4394,"low":4395,"close":4396},736.05,742.45,734.59,741.69,{"symbol":4221,"time":236,"open":4398,"high":4399,"low":4400,"close":4401},739.97,742.68,729.1,729.46,{"symbol":4221,"time":242,"open":4403,"high":4404,"low":4405,"close":4406},739.19,742.79,735.98,740.86,{"symbol":4221,"time":248,"open":4408,"high":4409,"low":4410,"close":4411},744.91,745.53,735.87,739.09,{"symbol":4221,"time":254,"open":4413,"high":4414,"low":4415,"close":4416},738.51,743.72,737.29,738.93,{"symbol":4221,"time":260,"open":4418,"high":4419,"low":4420,"close":4421},739.37,742.56,735.21,738.18,{"symbol":4221,"time":265,"open":4423,"high":4424,"low":4425,"close":4426},746.62,750.02,746.37,747.41,{"symbol":4221,"time":271,"open":4428,"high":4429,"low":4430,"close":4431},746.29,749.04,744.18,748.28,{"symbol":4221,"time":277,"open":4433,"high":4434,"low":4435,"close":4436},747.06,748.73,741.51,742.09,{"symbol":4221,"time":283,"open":4438,"high":4439,"low":4440,"close":4441},742.08,747.29,740.8,743.29,{"symbol":4221,"time":289,"open":4443,"high":4444,"low":4445,"close":4446},752.76,754.57,747.88,750.72,{"symbol":4221,"time":295,"open":4448,"high":4449,"low":4450,"close":4451},754.24,755.58,750.2,754.81,{"symbol":4221,"time":301,"open":4453,"high":4454,"low":4455,"close":4456},750.91,753.34,748.66,751.83,{"symbol":4221,"time":307,"open":4458,"high":4459,"low":4460,"close":4461},752.47,753.91,748,749.17,{"symbol":4221,"time":313,"open":4463,"high":4464,"low":4465,"close":4466},752.05,755.42,748.1,754.95,{"symbol":4221,"time":319,"open":4468,"high":4469,"low":4470,"close":4471},747.35,751.97,745.59,751.71,{"symbol":4221,"time":325,"open":4473,"high":4474,"low":4475,"close":4476},743.16,746.15,739.51,745.4,{"symbol":4221,"time":331,"open":4478,"high":4479,"low":4480,"close":4481},750.22,750.96,745.21,747.71,{"symbol":4221,"time":337,"open":4483,"high":4484,"low":4426,"close":4485},748.74,752.41,751.28,{"symbol":4221,"time":343,"open":4487,"high":4488,"low":4489,"close":4490},747.4,751.31,740.03,744.78,{"symbol":4221,"time":349,"open":4492,"high":4383,"low":4493,"close":4494},745,742.38,745.76,{"symbol":4221,"time":355,"open":4496,"high":4497,"low":4498,"close":4499},741.29,748.02,740.89,746.77,{"symbol":4221,"time":360,"open":4501,"high":4502,"low":4503,"close":4504},736.53,741.56,732.09,741,{"symbol":4221,"time":366,"open":4506,"high":4501,"low":4507,"close":4508},728.95,716.58,728.99,{"symbol":4221,"time":371,"open":4510,"high":4418,"low":4511,"close":4512},738.91,729.6,734.3,{"symbol":4221,"time":377,"open":4514,"high":4515,"low":4516,"close":4517},735.17,739.95,730.84,733.24,{"symbol":4221,"time":383,"open":4519,"high":4520,"low":4521,"close":4522},733.81,739.63,732.3,733.58,{"symbol":4221,"time":389,"open":4524,"high":4525,"low":4526,"close":4527},747.7,750.18,743.13,744.39,{"symbol":4221,"time":394,"open":4529,"high":4530,"low":4531,"close":4532},747.76,748.23,743.86,746.74,{"symbol":4221,"time":400,"open":4534,"high":4535,"low":4536,"close":4537},751.29,752.15,739.22,740.96,{"symbol":4221,"time":406,"open":4539,"high":4540,"low":4541,"close":4542},754.55,755.44,749.88,750.33,{"symbol":4221,"time":412,"open":4544,"high":4545,"low":4546,"close":4547},751.85,756.68,751.76,754.83,{"symbol":4221,"time":417,"open":4549,"high":4550,"low":4551,"close":4552},740.71,744.44,735.03,741.75,{"symbol":4221,"time":423,"open":4554,"high":4555,"low":4556,"close":4557},728.76,740,724.41,737.76,{"symbol":4221,"time":428,"open":4559,"high":4560,"low":4561,"close":4562},733.39,738.38,725.33,725.43,{"symbol":4221,"time":434,"open":4564,"high":4565,"low":4566,"close":4567},743.63,746.9,722.59,737.05,{"symbol":4221,"time":440,"open":4569,"high":4570,"low":4571,"close":4536},743.36,745.34,738.19,{"symbol":4221,"time":446,"open":4573,"high":4574,"low":4575,"close":4576},752.31,752.82,735.53,737.55,{"symbol":4221,"time":452,"open":4578,"high":4579,"low":4580,"close":4581},752.1,758.31,751.47,757.09,{"symbol":4221,"time":457,"open":4583,"high":4584,"low":4585,"close":4448},758.15,758.8,753.57,{"symbol":4221,"time":463,"open":4587,"high":4588,"low":4589,"close":4590},757.03,760.4,756.75,759.57,{"symbol":4221,"time":468,"open":4592,"high":4593,"low":4594,"close":4595},755.36,760.28,754.69,758.54,{"symbol":4221,"time":474,"open":4597,"high":4598,"low":4594,"close":4599},755.9,758.08,756.48,{"symbol":4221,"time":480,"open":4601,"high":4602,"low":4603,"close":4604},750.25,755.15,749.23,754.6,{"symbol":4221,"time":486,"open":4606,"high":4607,"low":4608,"close":4609},750.88,751.38,748.22,750.46,{"symbol":4221,"time":492,"open":4611,"high":4612,"low":4613,"close":4614},750.01,752.13,748.37,750.59,{"symbol":4221,"time":498,"open":4616,"high":4617,"low":4618,"close":4619},746.24,748.94,744.48,745.64,{"symbol":4221,"time":504,"open":4621,"high":4622,"low":4623,"close":4624},738.64,744.87,737.03,742.72,{"symbol":4221,"time":510,"open":4626,"high":4627,"low":4628,"close":4629},735.71,741.87,733.89,741.25,{"symbol":4221,"time":516,"open":4631,"high":4632,"low":4633,"close":4634},734.78,737.65,731.53,733.73,{"symbol":4221,"time":522,"open":4636,"high":4637,"low":4559,"close":4638},739.83,741.42,738.65,{"symbol":4221,"time":527,"open":4640,"high":4641,"low":4642,"close":4643},741.79,743.46,737.96,739.17,{"symbol":4221,"time":533,"open":4645,"high":4646,"low":4647,"close":4648},743.65,749.53,743.56,748.17,{"symbol":4221,"time":539,"open":4650,"high":4651,"low":4652,"close":4653},738.47,743.91,735.47,742.31,{"symbol":4221,"time":545,"open":4655,"high":4656,"low":4657,"close":4421},736.89,738.84,731.83,{"symbol":4221,"time":551,"open":4659,"high":4660,"low":4659,"close":4661},736.45,740.79,739.3,{"symbol":4221,"time":556,"open":4663,"high":4664,"low":4665,"close":4666},734.93,738.08,734.57,737.62,{"symbol":4221,"time":562,"open":4668,"high":4669,"low":4670,"close":4671},735.05,736.13,729.75,731.58,{"symbol":4221,"time":568,"open":4673,"high":4395,"low":4674,"close":4675},728.16,727.82,733.83,{"symbol":4221,"time":574,"open":4677,"high":4678,"low":4679,"close":4680},721.77,725.04,721.49,723.77,{"symbol":4221,"time":580,"open":4682,"high":4683,"low":4684,"close":4685},720.07,722.12,714.99,718.01,{"symbol":4221,"time":586,"open":4687,"high":4688,"low":4689,"close":4690},721.25,724.87,720.47,720.65,{"symbol":4221,"time":592,"open":4692,"high":4693,"low":4694,"close":4695},714.63,719.79,710.45,718.66,{"symbol":4221,"time":598,"open":4697,"high":4698,"low":4699,"close":4700},711,712.2,708.37,711.58,{"symbol":4221,"time":604,"open":4702,"high":4703,"low":4704,"close":4705},711.82,712.88,709.25,711.69,{"symbol":4221,"time":610,"open":4707,"high":4708,"low":4709,"close":4710},713.17,715.63,712.3,715.17,{"symbol":4221,"time":616,"open":4712,"high":4713,"low":4714,"close":4715},710.75,714.47,709.01,713.94,{"symbol":4221,"time":621,"open":4717,"high":4718,"low":4719,"close":4720},709.5,712.36,702.28,708.45,{"symbol":4221,"time":626,"open":4722,"high":4723,"low":4724,"close":4725},709.15,711.45,708.22,711.21,{"symbol":4221,"time":632,"open":4727,"high":4728,"low":4729,"close":4730},710.28,711.28,702.64,704.08,{"symbol":4221,"time":638,"open":4732,"high":4733,"low":4734,"close":4735},708.78,709.91,706.14,708.72,{"symbol":4221,"time":644,"open":4734,"high":4737,"low":4738,"close":4739},712.39,705.76,710.14,{"symbol":4221,"time":650,"open":4741,"high":4742,"low":4743,"close":4744},701.06,702.78,698.53,701.66,{"symbol":4221,"time":656,"open":4746,"high":4747,"low":4748,"close":4749},695.26,700.28,694.2,699.94,{"symbol":4221,"time":661,"open":4751,"high":4752,"low":4753,"close":4754},687.69,694.58,687.66,694.46,{"symbol":4221,"time":667,"open":4756,"high":4757,"low":4758,"close":4759},677.41,686.3,676.58,686.1,{"symbol":4221,"time":672,"open":4761,"high":4762,"low":4763,"close":4764},681.32,682.03,678.45,679.46,{"symbol":4221,"time":678,"open":4766,"high":4767,"low":4768,"close":4769},674.84,681.16,673.77,679.91,{"symbol":4221,"time":683,"open":4771,"high":4772,"low":4773,"close":4774},676.39,677.08,671.46,676.01,{"symbol":4221,"time":689,"open":4776,"high":4777,"low":4778,"close":4779},656.65,659.61,651.06,659.22,{"symbol":4221,"time":695,"open":4781,"high":4782,"low":4783,"close":4784},655.86,659.72,655.52,658.93,{"symbol":4221,"time":701,"open":4786,"high":4787,"low":4788,"close":4789},646.42,658.2,645.11,655.83,{"symbol":4221,"time":707,"open":4791,"high":4792,"low":4793,"close":4794},653.9,658.52,653,655.24,{"symbol":4221,"time":711,"open":4796,"high":4797,"low":4798,"close":4799},638.94,651.54,637.98,650.34,{"symbol":4221,"time":716,"open":4801,"high":4802,"low":4803,"close":4804},640.11,640.37,629.28,631.97,{"symbol":4221,"time":722,"open":4806,"high":4807,"low":4808,"close":4809},642.5,642.66,633.11,634.09,{"symbol":4221,"time":728,"open":4811,"high":4812,"low":4813,"close":4814},652.06,654.85,644.82,645.09,{"symbol":4221,"time":733,"open":4816,"high":4817,"low":4818,"close":4819},658.67,660.89,654.24,656.82,{"symbol":4221,"time":739,"open":4821,"high":4822,"low":4823,"close":4824},651.32,657.03,649.88,653.18,{"symbol":4221,"time":745,"open":4826,"high":4827,"low":4828,"close":4829},658.07,662.62,653.94,655.38,{"symbol":4221,"time":750,"open":4831,"high":4832,"low":4833,"close":4834},656.51,656.69,644.72,648.57,{"symbol":4221,"time":756,"open":4836,"high":4837,"low":4838,"close":4839},656.97,662.98,655.17,659.8,{"symbol":4221,"time":762,"open":4841,"high":4842,"low":4843,"close":4844},668.36,669.72,661.19,661.43,{"symbol":4221,"time":768,"open":4846,"high":4847,"low":4848,"close":4849},672.39,674.44,669.7,670.79,{"symbol":4221,"time":774,"open":4851,"high":4852,"low":4853,"close":4854},668.38,672.07,667.12,669.03,{"symbol":4221,"time":778,"open":4856,"high":4857,"low":4858,"close":4859},669.27,672.34,661.36,662.29,{"symbol":4221,"time":784,"open":4861,"high":4862,"low":4863,"close":4864},671.16,671.65,665.87,666.06,{"symbol":4221,"time":790,"open":4866,"high":4867,"low":4868,"close":4869},677.58,680.08,673.34,676.33,{"symbol":4221,"time":796,"open":4871,"high":4872,"low":4873,"close":4874},677.72,683.36,674.76,677.18,{"symbol":4221,"time":800,"open":4876,"high":4877,"low":4878,"close":4879},666.39,679.92,662.39,678.27,{"symbol":4221,"time":805,"open":4881,"high":4882,"low":4883,"close":4884},673.41,676.11,669.76,672.38,{"symbol":4221,"time":811,"open":4886,"high":4887,"low":4888,"close":4889},682.08,685.53,675.61,681.31,{"symbol":4221,"time":816,"open":4891,"high":4892,"low":4893,"close":4894},681.63,687.09,679.62,685.13,{"symbol":4221,"time":822,"open":4896,"high":4897,"low":4898,"close":4899},675.06,682.61,669.66,680.33,{"symbol":4221,"time":828,"open":4901,"high":4902,"low":4903,"close":4904},678.7,688.62,678.02,686.38,{"symbol":4221,"time":834,"open":4906,"high":4907,"low":4908,"close":4909},683.09,686.86,681.64,685.99,{"symbol":4221,"time":839,"open":4911,"high":4912,"low":4913,"close":4914},693.28,693.3,684.35,689.3,{"symbol":4221,"time":844,"open":4916,"high":4917,"low":4918,"close":4919},690.18,693.68,690.1,693.15,{"symbol":4221,"time":850,"open":4921,"high":4922,"low":4923,"close":4924},681.9,688.35,680,687.35,{"symbol":4221,"time":856,"open":4926,"high":4927,"low":4928,"close":4929},687.83,690,680.37,682.39,{"symbol":4221,"time":861,"open":4931,"high":4932,"low":4933,"close":4934},682.32,690.06,681.73,689.43,{"symbol":4221,"time":867,"open":4936,"high":4937,"low":4938,"close":4939},683.84,686.18,681.55,684.48,{"symbol":4221,"time":873,"open":4941,"high":4942,"low":4943,"close":4944},684.02,689.15,682.83,686.29,{"symbol":4221,"time":879,"open":4946,"high":4947,"low":4948,"close":4949},680.14,684.94,675.78,682.85,{"symbol":4221,"time":884,"open":4951,"high":4952,"low":4953,"close":4954},681.69,686.28,677.52,681.75,{"symbol":4221,"time":890,"open":4956,"high":4957,"low":4928,"close":4958},694.24,695.35,681.27,{"symbol":4221,"time":896,"open":4960,"high":4961,"low":4962,"close":4963},696.39,697.14,689.18,691.96,{"symbol":4221,"time":901,"open":4965,"high":4966,"low":4967,"close":4968},694.95,696.54,691.66,692.12,{"symbol":4221,"time":907,"open":4970,"high":4971,"low":4972,"close":4973},689.42,695.87,688.34,693.95,{"symbol":4221,"time":913,"open":4975,"high":4976,"low":4977,"close":4978},681.46,692.31,680.85,690.62,{"symbol":4221,"time":918,"open":4980,"high":4981,"low":4982,"close":4983},680.94,683.69,675.79,677.62,{"symbol":4221,"time":924,"open":4985,"high":4986,"low":4987,"close":4988},690.35,691.45,681.76,686.19,{"symbol":4221,"time":930,"open":4990,"high":4991,"low":4992,"close":4993},696.21,696.96,684.03,689.53,{"symbol":4221,"time":936,"open":4995,"high":4996,"low":4970,"close":4997},689.58,696.93,695.41,{"symbol":4221,"time":941,"open":4999,"high":5000,"low":5001,"close":5002},691.79,694.21,687.12,691.97,{"symbol":4221,"time":947,"open":4960,"high":5004,"low":5005,"close":5006},697.06,684.83,694.04,{"symbol":4221,"time":952,"open":5008,"high":5009,"low":5010,"close":5011},697.05,697.84,693.94,695.42,{"symbol":4221,"time":958,"open":5013,"high":5014,"low":5015,"close":5016},694.18,696.53,693.57,695.49,{"symbol":4221,"time":964,"open":5018,"high":5019,"low":5020,"close":5021},690.49,694.13,689.92,692.73,{"symbol":4221,"time":970,"open":5023,"high":5024,"low":5025,"close":5026},688.15,690.96,687.16,689.23,{"symbol":4221,"time":976,"open":5028,"high":5029,"low":5030,"close":5031},689.85,691.13,686.92,688.98,{"symbol":4221,"time":982,"open":5033,"high":5034,"low":5035,"close":5036},679.65,688.74,678.13,685.4,{"symbol":4221,"time":988,"open":5038,"high":5039,"low":5040,"close":4866},681.49,684.77,676.57,{"symbol":4221,"time":994,"open":5042,"high":5043,"low":4918,"close":4967},693.66,694.25,{"symbol":4221,"time":1000,"open":5045,"high":5046,"low":5047,"close":5048},694.57,695.45,691.25,692.24,{"symbol":4221,"time":1005,"open":5050,"high":5051,"low":5052,"close":5053},691,691.72,686.04,690.36,{"symbol":4221,"time":1011,"open":5016,"high":5055,"low":5056,"close":5057},696.09,691.35,693.77,{"symbol":4221,"time":1017,"open":5059,"high":5055,"low":5060,"close":5061},690.68,690.63,695.16,{"symbol":4221,"time":1023,"open":5060,"high":5063,"low":4962,"close":5064},695.31,694.07,{"symbol":4221,"time":1029,"open":5066,"high":4978,"low":5067,"close":5068},688.82,687.49,689.51,{"symbol":4221,"time":1035,"open":5070,"high":5071,"low":5072,"close":4995},692.19,693.96,689.32,{"symbol":4221,"time":1041,"open":5074,"high":5075,"low":5076,"close":5077},687.93,692.32,687.78,691.81,{"symbol":4221,"time":1046,"open":5079,"high":4934,"low":4904,"close":5080},686.54,687.72,{"symbol":4221,"time":1052,"open":5082,"high":5083,"low":5084,"close":5085},685.71,686.87,679.82,683.17,{"symbol":4221,"time":1058,"open":5087,"high":5088,"low":5089,"close":5090},687.14,687.36,681.71,681.92,{"symbol":4221,"time":1064,"open":5092,"high":5093,"low":5094,"close":5095},687.45,688.56,686.58,687.01,{"symbol":4221,"time":1070,"open":5097,"high":5098,"low":5099,"close":5100},687.54,689.2,686.07,687.85,{"symbol":4221,"time":1076,"open":5102,"high":4967,"low":5103,"close":5104},690.64,689.27,690.31,{"symbol":4221,"time":1082,"open":5106,"high":5107,"low":5108,"close":5109},687.95,690.83,687.8,690.38,{"symbol":4221,"time":1088,"open":5111,"high":5112,"low":5113,"close":5114},683.92,688.2,683.87,687.96,{"symbol":4221,"time":1094,"open":5116,"high":5117,"low":5118,"close":5005},683.94,685.36,680.59,{"symbol":4221,"time":1100,"open":5120,"high":5121,"low":5122,"close":5118},676.59,681.09,676.47,{"symbol":4221,"time":1106,"open":5124,"high":5125,"low":5126,"close":5122},677.6,680.74,674.9,{"symbol":4221,"time":1112,"open":5128,"high":5129,"low":5130,"close":5131},679.89,680.44,671.2,671.4,{"symbol":4221,"time":1117,"open":5133,"high":5134,"low":5135,"close":5136},679.23,681.08,674.98,678.87,{"symbol":4221,"time":1123,"open":5138,"high":5139,"low":5140,"close":5141},685.74,685.76,679.25,680.73,{"symbol":4221,"time":1129,"open":5143,"high":5144,"low":5145,"close":4987},688.17,688.88,679.17,{"symbol":4221,"time":1134,"open":5147,"high":5148,"low":5149,"close":5150},685.14,689.25,682.17,689.17,{"symbol":4221,"time":1140,"open":5152,"high":5153,"low":4889,"close":5154},682.56,688.97,687.57,{"symbol":4221,"time":1146,"open":5156,"high":5157,"low":5158,"close":5159},683.15,685.39,682.59,683.04,{"symbol":4221,"time":1151,"open":5161,"high":5162,"low":5163,"close":5164},686.59,686.64,681.57,683.63,{"symbol":4221,"time":1156,"open":5166,"high":5167,"low":5168,"close":5169},685.47,688.39,684.58,685.69,{"symbol":4221,"time":1162,"open":5171,"high":5172,"low":5173,"close":5174},685.3,685.37,681.34,684.39,{"symbol":4221,"time":1168,"open":5176,"high":5177,"low":5178,"close":5179},680.57,684.91,679.69,683.89,{"symbol":4221,"time":1174,"open":5090,"high":5181,"low":5182,"close":5183},683.82,679.33,681.53,{"symbol":4221,"time":1180,"open":5185,"high":5186,"low":5187,"close":5188},678.81,682.99,678.74,680.27,{"symbol":4221,"time":1185,"open":5190,"high":5191,"low":5192,"close":5193},680.86,683.67,680.5,683.39,{"symbol":4221,"time":1191,"open":5195,"high":5196,"low":5197,"close":5198},677.63,681.7,676.72,679.68,{"symbol":4221,"time":1197,"open":5200,"high":5201,"low":5202,"close":5203},668.63,676.21,664.48,675.02,{"symbol":4221,"time":1203,"open":5205,"high":5206,"low":5207,"close":5208},662.69,670.06,661.59,668.73,{"symbol":4221,"time":1208,"open":5210,"high":5211,"low":5212,"close":5213},655.05,664.55,650.85,659.03,{"symbol":4221,"time":1213,"open":5215,"high":5216,"low":5217,"close":5218},672.91,675.56,651.89,652.53,{"symbol":4221,"time":1219,"open":5220,"high":5221,"low":5222,"close":5223},660.78,667.34,658.75,662.63,{"symbol":4221,"time":1225,"open":5225,"high":5226,"low":4781,"close":5227},662.1,665.12,660.08,{"symbol":4221,"time":1230,"open":4848,"high":5229,"low":5230,"close":5231},673.71,662.17,665.67,{"symbol":4221,"time":1236,"open":5233,"high":5234,"low":5235,"close":5236},665.38,675.66,663.27,671.93,{"symbol":4221,"time":1242,"open":5192,"high":5190,"low":5238,"close":5239},670.52,672.04,{"symbol":4221,"time":1247,"open":5241,"high":5242,"low":5243,"close":5244},684.79,684.96,680.95,683.38,{"symbol":4221,"time":1253,"open":5246,"high":5247,"low":5248,"close":5249},679.95,683.57,678.73,683,{"symbol":4221,"time":1259,"open":5251,"high":5252,"low":5253,"close":5254},677.24,682.18,675.03,681.44,{"symbol":4221,"time":1265,"open":5256,"high":5257,"low":5258,"close":5259},667.91,671.08,661.21,670.97,{"symbol":4221,"time":1269,"open":5122,"high":5261,"low":5262,"close":5263},677.38,668.72,670.31,{"symbol":4221,"time":1274,"open":5135,"high":5190,"low":5265,"close":4866},674.17,{"symbol":4221,"time":1280,"open":4882,"high":5267,"low":5268,"close":5269},679.96,674.58,675.24,{"symbol":4221,"time":1285,"open":5271,"high":5272,"low":5273,"close":5274},685.67,685.8,679.94,683.34,{"symbol":4221,"time":1291,"open":5276,"high":5277,"low":5278,"close":5279},685.04,685.08,679.24,682.06,{"symbol":4221,"time":1297,"open":5281,"high":5282,"low":5283,"close":5283},683.9,685.94,679.83,{"symbol":4221,"time":1302,"open":5285,"high":5286,"low":5287,"close":5288},688.72,689.7,682.87,687.39,{"symbol":4221,"time":1308,"open":5290,"high":5291,"low":5005,"close":5292},687.05,688.91,687.06,{"symbol":4221,"time":1314,"open":5294,"high":5295,"low":5296,"close":5297},682.73,685.54,682.12,685.24,{"symbol":4221,"time":1319,"open":5299,"high":5300,"low":5301,"close":5302},676.46,678.47,675.65,677.25,{"symbol":4221,"time":1325,"open":5304,"high":5305,"low":5306,"close":5307},668.12,672.71,667.8,671.76,{"symbol":4221,"time":1331,"open":5309,"high":5309,"low":5310,"close":5306},672,663.3,{"symbol":4221,"time":1337,"open":5312,"high":5313,"low":5314,"close":5315},671.44,672.99,669.98,671.29,{"symbol":4221,"time":1343,"open":5317,"high":5318,"low":5319,"close":5320},667.32,672.21,667.27,671.3,{"symbol":4221,"time":1347,"open":5322,"high":5323,"low":5324,"close":5325},659.5,665.76,658.14,664.39,{"symbol":4221,"time":1351,"open":5327,"high":5328,"low":5329,"close":5330},666.82,668.71,657.11,660.64,{"symbol":4221,"time":1356,"open":5327,"high":5332,"low":4784,"close":5333},670.23,665.17,{"symbol":4221,"time":1361,"open":5335,"high":5336,"low":5337,"close":5338},657.17,665.83,653.17,662.23,{"symbol":4221,"time":1367,"open":5340,"high":5341,"low":5342,"close":5343},660.65,665.13,659.77,663.04,{"symbol":4221,"time":1372,"open":5345,"high":5346,"low":5347,"close":5348},672.13,673.95,652.84,653.02,{"symbol":4221,"time":1378,"open":5350,"high":5351,"low":5352,"close":4861},673.53,673.94,669.21,{"symbol":4221,"time":1384,"open":5354,"high":5355,"low":5356,"close":5357},670.25,673.21,669.42,673.11,{"symbol":4221,"time":1389,"open":5359,"high":5313,"low":5360,"close":5361},672.54,667.67,669.12,{"symbol":4221,"time":1394,"open":5363,"high":5364,"low":5365,"close":5366},671.62,672.51,669.46,671.61,{"symbol":4221,"time":1400,"open":5368,"high":5369,"low":5370,"close":5352},669.99,672.68,668.16,{"symbol":4221,"time":1405,"open":5372,"high":5373,"low":5374,"close":5375},670.45,670.57,666.78,669.22,{"symbol":4221,"time":1409,"open":5377,"high":5378,"low":5379,"close":5380},663.17,669.37,663.06,668.45,{"symbol":4221,"time":1415,"open":5382,"high":5383,"low":5384,"close":5385},662.93,666.65,661.61,666.18,{"symbol":4221,"time":1420,"open":5387,"high":5388,"low":5389,"close":5390},664.36,665.28,661.86,663.68,{"symbol":4221,"time":1426,"open":5392,"high":5393,"low":5394,"close":5395},659.51,662.37,657.88,661.82,{"symbol":4221,"time":1432,"open":5397,"high":5398,"low":5399,"close":5400},657.94,659.41,654.41,658.05,{"symbol":4221,"time":1438,"open":5402,"high":5403,"low":5404,"close":5405},664.51,664.61,659.67,661.1,{"symbol":4221,"time":1444,"open":5407,"high":5221,"low":5408,"close":5409},666.72,661.98,663.21,{"symbol":4221,"time":1450,"open":5411,"high":5412,"low":5230,"close":5413},662.2,667.29,666.84,{"symbol":4221,"time":1456,"open":5415,"high":5211,"low":5416,"close":5417},662.33,660.37,663.7,{"symbol":4221,"time":1462,"open":5419,"high":5420,"low":5421,"close":5422},661.89,664.89,660.27,662.26,{"symbol":4221,"time":1467,"open":5424,"high":5425,"low":5426,"close":5427},660.01,661.72,654.3,659.18,{"symbol":4221,"time":1473,"open":5429,"high":5430,"low":5431,"close":5432},661.47,661.78,659.21,660,{"symbol":4221,"time":1479,"open":5434,"high":5435,"low":5436,"close":5437},659.64,661.04,659.34,660.91,{"symbol":4221,"time":1485,"open":5439,"high":5440,"low":5441,"close":5442},657.6,659.11,656.9,657.41,{"symbol":4221,"time":1491,"open":5444,"high":5445,"low":5446,"close":5447},654.18,658.33,653.59,657.63,{"symbol":4221,"time":1496,"open":5449,"high":5450,"low":5451,"close":5452},653.62,654.55,650.63,652.21,{"symbol":4221,"time":1500,"open":5454,"high":5455,"low":5456,"close":5457},648.97,650.86,647.22,650.33,{"symbol":4221,"time":1506,"open":5459,"high":5460,"low":5461,"close":5462},648.62,649.84,647.23,648.83,{"symbol":4221,"time":1512,"open":5464,"high":5452,"low":5465,"close":5466},651.48,643.33,647.24,{"symbol":4221,"time":1518,"open":5468,"high":5469,"low":5470,"close":5471},644.42,649.15,643.51,649.12,{"symbol":4221,"time":1524,"open":5473,"high":5474,"low":5475,"close":5476},642.67,644.21,640.46,643.74,{"symbol":4221,"time":1530,"open":5478,"high":5479,"low":5480,"close":5481},637.5,640.49,634.92,640.27,{"symbol":4221,"time":1536,"open":5483,"high":5484,"low":5485,"close":5486},647.47,647.84,643.14,645.05,{"symbol":4221,"time":1542,"open":5466,"high":5488,"low":5489,"close":5490},649.48,645.34,648.92,{"symbol":4221,"time":1548,"open":5492,"high":5493,"low":5468,"close":5494},644.57,647.37,646.63,[5496,5501,5504,5507,5509,5511,5514,5517,5519,5522,5524,5526,5528,5530,5532,5533,5536,5538,5540,5542,5544,5546,5548,5550,5552,5554,5556,5557,5559,5561,5562,5564,5566,5568,5570,5572,5574,5576,5578,5580,5582,5584,5586,5588,5590,5592,5593,5595,5597,5599,5600,5602,5604,5606,5608,5609,5611,5613,5615],{"time":50,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5500},"False","BEARISH","MACD","2026-09-14 00:00:00",{"time":62,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5502,"datetime":5503},"CCI","2026-09-10 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5506},"BULLISH","2026-09-08 00:00:00",{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5508},"2026-09-03 00:00:00",{"time":134,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5510},"2026-08-24 00:00:00",{"time":150,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5512,"datetime":5513},"RSI","2026-08-19 00:00:00",{"time":167,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5515,"datetime":5516},"ADX","2026-08-14 00:00:00",{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5518},"2026-08-06 00:00:00",{"time":242,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5520,"datetime":5521},"BollingerBands","2026-07-28 00:00:00",{"time":295,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5502,"datetime":5523},"2026-07-15 00:00:00",{"time":307,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5525},"2026-07-13 00:00:00",{"time":319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5527},"2026-07-09 00:00:00",{"time":343,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5529},"2026-07-02 00:00:00",{"time":394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5531},"2026-06-18 00:00:00",{"time":394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5531},{"time":412,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5534,"datetime":5535},"MA","2026-06-15 00:00:00",{"time":417,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5515,"datetime":5537},"2026-06-12 00:00:00",{"time":463,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5512,"datetime":5539},"2026-06-02 00:00:00",{"time":480,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5502,"datetime":5541},"2026-05-28 00:00:00",{"time":498,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5515,"datetime":5543},"2026-05-22 00:00:00",{"time":510,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5515,"datetime":5545},"2026-05-20 00:00:00",{"time":522,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5547},"2026-05-18 00:00:00",{"time":592,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5549},"2026-04-30 00:00:00",{"time":598,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5551},"2026-04-29 00:00:00",{"time":621,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5515,"datetime":5553},"2026-04-23 00:00:00",{"time":678,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5520,"datetime":5555},"2026-04-09 00:00:00",{"time":678,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5555},{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5558},"2026-04-08 00:00:00",{"time":716,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5520,"datetime":5560},"2026-03-30 00:00:00",{"time":716,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5502,"datetime":5560},{"time":768,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5515,"datetime":5563},"2026-03-17 00:00:00",{"time":822,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5565},"2026-03-03 00:00:00",{"time":913,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5567},"2026-02-06 00:00:00",{"time":918,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5569},"2026-02-05 00:00:00",{"time":930,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5512,"datetime":5571},"2026-02-03 00:00:00",{"time":970,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5534,"datetime":5573},"2026-01-23 00:00:00",{"time":982,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5520,"datetime":5575},"2026-01-21 00:00:00",{"time":1011,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5577},"2026-01-13 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5515,"datetime":5579},"2026-01-05 00:00:00",{"time":1052,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5581},"2026-01-02 00:00:00",{"time":1058,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5583},"2025-12-31 00:00:00",{"time":1064,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5585},"2025-12-30 00:00:00",{"time":1117,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5502,"datetime":5587},"2025-12-16 00:00:00",{"time":1129,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5589},"2025-12-12 00:00:00",{"time":1156,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5534,"datetime":5591},"2025-12-05 00:00:00",{"time":1156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5591},{"time":1180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5594},"2025-12-01 00:00:00",{"time":1219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5512,"datetime":5596},"2025-11-19 00:00:00",{"time":1242,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5520,"datetime":5598},"2025-11-13 00:00:00",{"time":1242,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5502,"datetime":5598},{"time":1280,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5601},"2025-11-04 00:00:00",{"time":1297,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5515,"datetime":5603},"2025-10-30 00:00:00",{"time":1314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5515,"datetime":5605},"2025-10-27 00:00:00",{"time":1319,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5515,"datetime":5607},"2025-10-24 00:00:00",{"time":1319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5607},{"time":1331,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5499,"datetime":5610},"2025-10-22 00:00:00",{"time":1420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5534,"datetime":5612},"2025-09-29 00:00:00",{"time":1444,"symbol":5,"current_signal":5497,"signal_change":23,"signal_type":5498,"trading_system":5512,"datetime":5614},"2025-09-23 00:00:00",{"time":1450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5520,"datetime":5616},"2025-09-22 00:00:00",[5618,5624,5629,5634,5640,5645,5650,5655,5660,5666,5671,5676,5681,5686,5691,5696,5701,5706,5711,5716,5721,5726,5731,5736,5741,5746,5751,5756,5761,5766,5771,5776,5781,5786,5791,5796,5801,5806,5811,5816,5821,5826,5831,5836,5841,5846,5851,5856,5861,5866,5871,5877,5883,5888,5895,5901,5907,5913,5919,5925,5931,5937,5943,5949,5955,5961,5967,5973,5978,5984,5990,5996,6002,6008,6014,6019,6025,6030,6036,6042,6048,6054,6060,6065,6071,6077,6082,6088],{"symbol":5,"form":5619,"filingdate":739,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"8-K","d94872d8k.htm","0001193125-26-120863","https://www.sec.gov/Archives/edgar/data/1674101/000119312526120863/d94872d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526120863/0001193125-26-120863-index.htm",{"symbol":5,"form":5619,"filingdate":805,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"vrt-20260306.htm","0001628280-26-015494","https://www.sec.gov/Archives/edgar/data/1674101/000162828026015494/vrt-20260306.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828026015494/0001628280-26-015494-index.htm",{"symbol":5,"form":5619,"filingdate":822,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"d105148d8k.htm","0001193125-26-088484","https://www.sec.gov/Archives/edgar/data/1674101/000119312526088484/d105148d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526088484/0001193125-26-088484-index.htm",{"symbol":5,"form":5635,"filingdate":884,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"10-K","vrt-20251231.htm","0001674101-26-000008","https://www.sec.gov/Archives/edgar/data/1674101/000167410126000008/vrt-20251231.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410126000008/0001674101-26-000008-index.htm",{"symbol":5,"form":5619,"filingdate":896,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"vrt-20260211.htm","0001674101-26-000006","https://www.sec.gov/Archives/edgar/data/1674101/000167410126000006/vrt-20260211.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410126000006/0001674101-26-000006-index.htm",{"symbol":5,"form":5619,"filingdate":1156,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"vrt-20251204.htm","0001674101-25-000031","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000031/vrt-20251204.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000031/0001674101-25-000031-index.htm",{"symbol":5,"form":5619,"filingdate":1236,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"vrt-20251113.htm","0001674101-25-000028","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000028/vrt-20251113.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000028/0001674101-25-000028-index.htm",{"symbol":5,"form":5619,"filingdate":1285,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"d10924d8k.htm","0001193125-25-261623","https://www.sec.gov/Archives/edgar/data/1674101/000119312525261623/d10924d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312525261623/0001193125-25-261623-index.htm",{"symbol":5,"form":5661,"filingdate":1331,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"10-Q","vrt-20250930.htm","0001674101-25-000024","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000024/vrt-20250930.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000024/0001674101-25-000024-index.htm",{"symbol":5,"form":5619,"filingdate":1331,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"vrt-20251022.htm","0001674101-25-000020","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000020/vrt-20251022.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000020/0001674101-25-000020-index.htm",{"symbol":5,"form":5619,"filingdate":1361,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"vrt-20251013.htm","0001628280-25-044836","https://www.sec.gov/Archives/edgar/data/1674101/000162828025044836/vrt-20251013.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025044836/0001628280-25-044836-index.htm",{"symbol":5,"form":5619,"filingdate":1524,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"vrt-20250903.htm","0001674101-25-000014","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000014/vrt-20250903.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000014/0001674101-25-000014-index.htm",{"symbol":5,"form":5619,"filingdate":1576,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"vrt-20250820.htm","0001674101-25-000011","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000011/vrt-20250820.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000011/0001674101-25-000011-index.htm",{"symbol":5,"form":5619,"filingdate":1609,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"d25970d8k.htm","0001193125-25-178982","https://www.sec.gov/Archives/edgar/data/1674101/000119312525178982/d25970d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312525178982/0001193125-25-178982-index.htm",{"symbol":5,"form":5619,"filingdate":1660,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"vrt-20250730.htm","0001674101-25-000006","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000006/vrt-20250730.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000006/0001674101-25-000006-index.htm",{"symbol":5,"form":5661,"filingdate":1660,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"vrt-20250630.htm","0001674101-25-000008","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000008/vrt-20250630.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000008/0001674101-25-000008-index.htm",{"symbol":5,"form":5619,"filingdate":1713,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"vrt-20250717.htm","0001628280-25-035130","https://www.sec.gov/Archives/edgar/data/1674101/000162828025035130/vrt-20250717.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025035130/0001628280-25-035130-index.htm",{"symbol":5,"form":5619,"filingdate":1811,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"eh250644853_8k.htm","0000950142-25-001652","https://www.sec.gov/Archives/edgar/data/1674101/000095014225001652/eh250644853_8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000095014225001652/0000950142-25-001652-index.htm",{"symbol":5,"form":5619,"filingdate":1875,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"vrt-20250604.htm","0001628280-25-029224","https://www.sec.gov/Archives/edgar/data/1674101/000162828025029224/vrt-20250604.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025029224/0001628280-25-029224-index.htm",{"symbol":5,"form":5619,"filingdate":1904,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"vrt-20250521.htm","0001628280-25-028038","https://www.sec.gov/Archives/edgar/data/1674101/000162828025028038/vrt-20250521.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025028038/0001628280-25-028038-index.htm",{"symbol":5,"form":5661,"filingdate":2046,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"vrt-20250331.htm","0001628280-25-019372","https://www.sec.gov/Archives/edgar/data/1674101/000162828025019372/vrt-20250331.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025019372/0001628280-25-019372-index.htm",{"symbol":5,"form":5619,"filingdate":2046,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"vrt-20250423.htm","0001628280-25-018915","https://www.sec.gov/Archives/edgar/data/1674101/000162828025018915/vrt-20250423.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025018915/0001628280-25-018915-index.htm",{"symbol":5,"form":5619,"filingdate":2227,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"vrt-20250307.htm","0001628280-25-011205","https://www.sec.gov/Archives/edgar/data/1674101/000162828025011205/vrt-20250307.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025011205/0001628280-25-011205-index.htm",{"symbol":5,"form":5635,"filingdate":2299,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"vrt-20241231.htm","0001628280-25-005905","https://www.sec.gov/Archives/edgar/data/1674101/000162828025005905/vrt-20241231.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025005905/0001628280-25-005905-index.htm",{"symbol":5,"form":5619,"filingdate":2314,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"vrt-20250212.htm","0001628280-25-005006","https://www.sec.gov/Archives/edgar/data/1674101/000162828025005006/vrt-20250212.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025005006/0001628280-25-005006-index.htm",{"symbol":5,"form":5619,"filingdate":2330,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"d934950d8k.htm","0001193125-25-022808","https://www.sec.gov/Archives/edgar/data/1674101/000119312525022808/d934950d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312525022808/0001193125-25-022808-index.htm",{"symbol":5,"form":5619,"filingdate":2526,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"d863923d8k.htm","0001193125-24-278680","https://www.sec.gov/Archives/edgar/data/1674101/000119312524278680/d863923d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312524278680/0001193125-24-278680-index.htm",{"symbol":5,"form":5619,"filingdate":2614,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"vrt-20241115.htm","0001628280-24-048434","https://www.sec.gov/Archives/edgar/data/1674101/000162828024048434/vrt-20241115.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024048434/0001628280-24-048434-index.htm",{"symbol":5,"form":5619,"filingdate":2619,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"vrt-20241118.htm","0001628280-24-048175","https://www.sec.gov/Archives/edgar/data/1674101/000162828024048175/vrt-20241118.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024048175/0001628280-24-048175-index.htm",{"symbol":5,"form":5619,"filingdate":2638,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"d901217d8k.htm","0001193125-24-256070","https://www.sec.gov/Archives/edgar/data/1674101/000119312524256070/d901217d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312524256070/0001193125-24-256070-index.htm",{"symbol":5,"form":5661,"filingdate":2703,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"vrt-20240930.htm","0001628280-24-043698","https://www.sec.gov/Archives/edgar/data/1674101/000162828024043698/vrt-20240930.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024043698/0001628280-24-043698-index.htm",{"symbol":5,"form":5619,"filingdate":2715,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"vrt-20241023.htm","0001628280-24-043343","https://www.sec.gov/Archives/edgar/data/1674101/000162828024043343/vrt-20241023.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024043343/0001628280-24-043343-index.htm",{"symbol":5,"form":5619,"filingdate":2911,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"vrt-20240904.htm","0001628280-24-039216","https://www.sec.gov/Archives/edgar/data/1674101/000162828024039216/vrt-20240904.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024039216/0001628280-24-039216-index.htm",{"symbol":5,"form":5661,"filingdate":3059,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"vrt-20240630.htm","0001628280-24-033173","https://www.sec.gov/Archives/edgar/data/1674101/000162828024033173/vrt-20240630.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024033173/0001628280-24-033173-index.htm",{"symbol":5,"form":5619,"filingdate":3069,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"vrt-20240724.htm","0001628280-24-032675","https://www.sec.gov/Archives/edgar/data/1674101/000162828024032675/vrt-20240724.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024032675/0001628280-24-032675-index.htm",{"symbol":5,"form":5619,"filingdate":3187,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"d839260d8k.htm","0001193125-24-165741","https://www.sec.gov/Archives/edgar/data/1674101/000119312524165741/d839260d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312524165741/0001193125-24-165741-index.htm",{"symbol":5,"form":5619,"filingdate":3215,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"d937211d8k.htm","0001193125-24-160352","https://www.sec.gov/Archives/edgar/data/1674101/000119312524160352/d937211d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312524160352/0001193125-24-160352-index.htm",{"symbol":5,"form":5619,"filingdate":3255,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"vrt-20240604.htm","0001628280-24-026473","https://www.sec.gov/Archives/edgar/data/1674101/000162828024026473/vrt-20240604.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024026473/0001628280-24-026473-index.htm",{"symbol":5,"form":5661,"filingdate":3388,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"vrt-20240331.htm","0001628280-24-018417","https://www.sec.gov/Archives/edgar/data/1674101/000162828024018417/vrt-20240331.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024018417/0001628280-24-018417-index.htm",{"symbol":5,"form":5619,"filingdate":3399,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"vrt-20240424.htm","0001628280-24-017513","https://www.sec.gov/Archives/edgar/data/1674101/000162828024017513/vrt-20240424.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024017513/0001628280-24-017513-index.htm",{"symbol":5,"form":5619,"filingdate":3471,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"vrt-20240329.htm","0001628280-24-014885","https://www.sec.gov/Archives/edgar/data/1674101/000162828024014885/vrt-20240329.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024014885/0001628280-24-014885-index.htm",{"symbol":5,"form":5619,"filingdate":3571,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"vrt-20240307.htm","0001628280-24-009659","https://www.sec.gov/Archives/edgar/data/1674101/000162828024009659/vrt-20240307.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024009659/0001628280-24-009659-index.htm",{"symbol":5,"form":5635,"filingdate":3620,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"vrt-20231231.htm","0001628280-24-006498","https://www.sec.gov/Archives/edgar/data/1674101/000162828024006498/vrt-20231231.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024006498/0001628280-24-006498-index.htm",{"symbol":5,"form":5619,"filingdate":3631,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"vrt-20240221.htm","0001628280-24-005765","https://www.sec.gov/Archives/edgar/data/1674101/000162828024005765/vrt-20240221.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024005765/0001628280-24-005765-index.htm",{"symbol":5,"form":5619,"filingdate":3643,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"d595876d8k.htm","0001193125-24-038556","https://www.sec.gov/Archives/edgar/data/1674101/000119312524038556/d595876d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312524038556/0001193125-24-038556-index.htm",{"symbol":5,"form":5619,"filingdate":3895,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"d648019d8k.htm","0001193125-23-293984","https://www.sec.gov/Archives/edgar/data/1674101/000119312523293984/d648019d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312523293984/0001193125-23-293984-index.htm",{"symbol":5,"form":5619,"filingdate":3932,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"vrt-20231204.htm","0001628280-23-040528","https://www.sec.gov/Archives/edgar/data/1674101/000162828023040528/vrt-20231204.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023040528/0001628280-23-040528-index.htm",{"symbol":5,"form":5619,"filingdate":3948,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"eh230424978_8k.htm","0000950142-23-002855","https://www.sec.gov/Archives/edgar/data/1674101/000095014223002855/eh230424978_8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000095014223002855/0000950142-23-002855-index.htm",{"symbol":5,"form":5661,"filingdate":4068,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"vrt-20230930.htm","0001628280-23-035351","https://www.sec.gov/Archives/edgar/data/1674101/000162828023035351/vrt-20230930.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023035351/0001628280-23-035351-index.htm",{"symbol":5,"form":5619,"filingdate":4080,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"vrt-20231025.htm","0001628280-23-035032","https://www.sec.gov/Archives/edgar/data/1674101/000162828023035032/vrt-20231025.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023035032/0001628280-23-035032-index.htm",{"symbol":5,"form":5619,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2023-08-09","d689086d8k.htm","0001193125-23-207334","https://www.sec.gov/Archives/edgar/data/1674101/000119312523207334/d689086d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312523207334/0001193125-23-207334-index.htm",{"symbol":5,"form":5619,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2023-08-02","vrt-20230802.htm","0001628280-23-026549","https://www.sec.gov/Archives/edgar/data/1674101/000162828023026549/vrt-20230802.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023026549/0001628280-23-026549-index.htm",{"symbol":5,"form":5661,"filingdate":5878,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"vrt-20230630.htm","0001628280-23-026777","https://www.sec.gov/Archives/edgar/data/1674101/000162828023026777/vrt-20230630.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023026777/0001628280-23-026777-index.htm",{"symbol":5,"form":5889,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"8-K/A","2023-06-27","vrt-20230622.htm","0001628280-23-023607","https://www.sec.gov/Archives/edgar/data/1674101/000162828023023607/vrt-20230622.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023023607/0001628280-23-023607-index.htm",{"symbol":5,"form":5619,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2023-06-23","d355125d8k.htm","0001193125-23-173872","https://www.sec.gov/Archives/edgar/data/1674101/000119312523173872/d355125d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312523173872/0001193125-23-173872-index.htm",{"symbol":5,"form":5619,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2023-06-15","vrt-20230614.htm","0001628280-23-022231","https://www.sec.gov/Archives/edgar/data/1674101/000162828023022231/vrt-20230614.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023022231/0001628280-23-022231-index.htm",{"symbol":5,"form":5619,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2023-05-24","eh230362044_8k.htm","0000950142-23-001527","https://www.sec.gov/Archives/edgar/data/1674101/000095014223001527/eh230362044_8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000095014223001527/0000950142-23-001527-index.htm",{"symbol":5,"form":5661,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2023-04-28","vrt-20230331.htm","0001628280-23-013730","https://www.sec.gov/Archives/edgar/data/1674101/000162828023013730/vrt-20230331.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023013730/0001628280-23-013730-index.htm",{"symbol":5,"form":5619,"filingdate":5920,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"2023-04-26","vrt-20230426.htm","0001628280-23-013042","https://www.sec.gov/Archives/edgar/data/1674101/000162828023013042/vrt-20230426.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023013042/0001628280-23-013042-index.htm",{"symbol":5,"form":5619,"filingdate":5926,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"2023-04-24","eh230352360_8k.htm","0000950142-23-001182","https://www.sec.gov/Archives/edgar/data/1674101/000095014223001182/eh230352360_8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000095014223001182/0000950142-23-001182-index.htm",{"symbol":5,"form":5619,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2023-04-14","eh230348626_8k.htm","0000950142-23-001087","https://www.sec.gov/Archives/edgar/data/1674101/000095014223001087/eh230348626_8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000095014223001087/0000950142-23-001087-index.htm",{"symbol":5,"form":5635,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2023-02-27","vrt-20221231.htm","0001628280-23-005248","https://www.sec.gov/Archives/edgar/data/1674101/000162828023005248/vrt-20221231.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023005248/0001628280-23-005248-index.htm",{"symbol":5,"form":5619,"filingdate":5944,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"2023-02-22","vrt-20230222.htm","0001628280-23-004432","https://www.sec.gov/Archives/edgar/data/1674101/000162828023004432/vrt-20230222.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023004432/0001628280-23-004432-index.htm",{"symbol":5,"form":5619,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2023-01-03","vrt-20230101.htm","0001628280-23-000006","https://www.sec.gov/Archives/edgar/data/1674101/000162828023000006/vrt-20230101.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828023000006/0001628280-23-000006-index.htm",{"symbol":5,"form":5619,"filingdate":5956,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"2022-11-21","d356491d8k.htm","0001193125-22-289475","https://www.sec.gov/Archives/edgar/data/1674101/000119312522289475/d356491d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312522289475/0001193125-22-289475-index.htm",{"symbol":5,"form":5619,"filingdate":5962,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"2022-11-18","vrt-20221118.htm","0001628280-22-030445","https://www.sec.gov/Archives/edgar/data/1674101/000162828022030445/vrt-20221118.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022030445/0001628280-22-030445-index.htm",{"symbol":5,"form":5661,"filingdate":5968,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"2022-10-31","vrt-20220930.htm","0001628280-22-027344","https://www.sec.gov/Archives/edgar/data/1674101/000162828022027344/vrt-20220930.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022027344/0001628280-22-027344-index.htm",{"symbol":5,"form":5889,"filingdate":5968,"primarydocument":5974,"accessionnumber":5975,"filing_url":5976,"sec_url":5977},"vrt-20221026.htm","0001628280-22-027341","https://www.sec.gov/Archives/edgar/data/1674101/000162828022027341/vrt-20221026.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022027341/0001628280-22-027341-index.htm",{"symbol":5,"form":5619,"filingdate":5979,"primarydocument":5980,"accessionnumber":5981,"filing_url":5982,"sec_url":5983},"2022-10-26","q320228-kvrt.htm","0001628280-22-027015","https://www.sec.gov/Archives/edgar/data/1674101/000162828022027015/q320228-kvrt.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022027015/0001628280-22-027015-index.htm",{"symbol":5,"form":5619,"filingdate":5985,"primarydocument":5986,"accessionnumber":5987,"filing_url":5988,"sec_url":5989},"2022-10-03","d403442d8k.htm","0001193125-22-256141","https://www.sec.gov/Archives/edgar/data/1674101/000119312522256141/d403442d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312522256141/0001193125-22-256141-index.htm",{"symbol":5,"form":5619,"filingdate":5991,"primarydocument":5992,"accessionnumber":5993,"filing_url":5994,"sec_url":5995},"2022-09-20","d347490d8k.htm","0001193125-22-247717","https://www.sec.gov/Archives/edgar/data/1674101/000119312522247717/d347490d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312522247717/0001193125-22-247717-index.htm",{"symbol":5,"form":5619,"filingdate":5997,"primarydocument":5998,"accessionnumber":5999,"filing_url":6000,"sec_url":6001},"2022-08-08","vrt-20220808.htm","0001628280-22-021416","https://www.sec.gov/Archives/edgar/data/1674101/000162828022021416/vrt-20220808.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022021416/0001628280-22-021416-index.htm",{"symbol":5,"form":5619,"filingdate":6003,"primarydocument":6004,"accessionnumber":6005,"filing_url":6006,"sec_url":6007},"2022-08-05","vrt-20220802.htm","0001628280-22-021211","https://www.sec.gov/Archives/edgar/data/1674101/000162828022021211/vrt-20220802.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022021211/0001628280-22-021211-index.htm",{"symbol":5,"form":5661,"filingdate":6009,"primarydocument":6010,"accessionnumber":6011,"filing_url":6012,"sec_url":6013},"2022-08-03","vrt-20220630.htm","0001628280-22-020322","https://www.sec.gov/Archives/edgar/data/1674101/000162828022020322/vrt-20220630.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022020322/0001628280-22-020322-index.htm",{"symbol":5,"form":5619,"filingdate":6009,"primarydocument":6015,"accessionnumber":6016,"filing_url":6017,"sec_url":6018},"vrt-20220803.htm","0001628280-22-020319","https://www.sec.gov/Archives/edgar/data/1674101/000162828022020319/vrt-20220803.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022020319/0001628280-22-020319-index.htm",{"symbol":5,"form":5619,"filingdate":6020,"primarydocument":6021,"accessionnumber":6022,"filing_url":6023,"sec_url":6024},"2022-06-17","vrt-20220615.htm","0001628280-22-017441","https://www.sec.gov/Archives/edgar/data/1674101/000162828022017441/vrt-20220615.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022017441/0001628280-22-017441-index.htm",{"symbol":5,"form":5619,"filingdate":6026,"primarydocument":6021,"accessionnumber":6027,"filing_url":6028,"sec_url":6029},"2022-06-15","0001628280-22-017243","https://www.sec.gov/Archives/edgar/data/1674101/000162828022017243/vrt-20220615.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022017243/0001628280-22-017243-index.htm",{"symbol":5,"form":5661,"filingdate":6031,"primarydocument":6032,"accessionnumber":6033,"filing_url":6034,"sec_url":6035},"2022-05-02","vrt-20220331.htm","0001628280-22-011733","https://www.sec.gov/Archives/edgar/data/1674101/000162828022011733/vrt-20220331.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022011733/0001628280-22-011733-index.htm",{"symbol":5,"form":5619,"filingdate":6037,"primarydocument":6038,"accessionnumber":6039,"filing_url":6040,"sec_url":6041},"2022-04-27","vrt-20220427.htm","0001628280-22-010664","https://www.sec.gov/Archives/edgar/data/1674101/000162828022010664/vrt-20220427.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022010664/0001628280-22-010664-index.htm",{"symbol":5,"form":5619,"filingdate":6043,"primarydocument":6044,"accessionnumber":6045,"filing_url":6046,"sec_url":6047},"2022-03-14","d289220d8k.htm","0001193125-22-074141","https://www.sec.gov/Archives/edgar/data/1674101/000119312522074141/d289220d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312522074141/0001193125-22-074141-index.htm",{"symbol":5,"form":5635,"filingdate":6049,"primarydocument":6050,"accessionnumber":6051,"filing_url":6052,"sec_url":6053},"2022-03-01","vrt-20211231.htm","0001628280-22-004533","https://www.sec.gov/Archives/edgar/data/1674101/000162828022004533/vrt-20211231.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022004533/0001628280-22-004533-index.htm",{"symbol":5,"form":5619,"filingdate":6055,"primarydocument":6056,"accessionnumber":6057,"filing_url":6058,"sec_url":6059},"2022-02-23","vrt-20220223.htm","0001628280-22-003424","https://www.sec.gov/Archives/edgar/data/1674101/000162828022003424/vrt-20220223.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022003424/0001628280-22-003424-index.htm",{"symbol":5,"form":5619,"filingdate":6061,"primarydocument":6050,"accessionnumber":6062,"filing_url":6063,"sec_url":6064},"2022-01-06","0001628280-22-000426","https://www.sec.gov/Archives/edgar/data/1674101/000162828022000426/vrt-20211231.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828022000426/0001628280-22-000426-index.htm",{"symbol":5,"form":5619,"filingdate":6066,"primarydocument":6067,"accessionnumber":6068,"filing_url":6069,"sec_url":6070},"2021-11-04","d255322d8k.htm","0001193125-21-319942","https://www.sec.gov/Archives/edgar/data/1674101/000119312521319942/d255322d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312521319942/0001193125-21-319942-index.htm",{"symbol":5,"form":5661,"filingdate":6072,"primarydocument":6073,"accessionnumber":6074,"filing_url":6075,"sec_url":6076},"2021-11-01","vrt-20210930.htm","0001628280-21-020992","https://www.sec.gov/Archives/edgar/data/1674101/000162828021020992/vrt-20210930.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828021020992/0001628280-21-020992-index.htm",{"symbol":5,"form":5619,"filingdate":6072,"primarydocument":6078,"accessionnumber":6079,"filing_url":6080,"sec_url":6081},"d248934d8k.htm","0001193125-21-315408","https://www.sec.gov/Archives/edgar/data/1674101/000119312521315408/d248934d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312521315408/0001193125-21-315408-index.htm",{"symbol":5,"form":5619,"filingdate":6083,"primarydocument":6084,"accessionnumber":6085,"filing_url":6086,"sec_url":6087},"2021-10-27","d246329d8k.htm","0001193125-21-308643","https://www.sec.gov/Archives/edgar/data/1674101/000119312521308643/d246329d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312521308643/0001193125-21-308643-index.htm",{"symbol":5,"form":5619,"filingdate":6089,"primarydocument":6090,"accessionnumber":6091,"filing_url":6092,"sec_url":6093},"2021-10-13","d162379d8k.htm","0001193125-21-297436","https://www.sec.gov/Archives/edgar/data/1674101/000119312521297436/d162379d8k.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312521297436/0001193125-21-297436-index.htm",[6095,6118,6131,6146,6159,6172,6183,6195,6208,6220,6230,6240,6272,6282,6297,6308,6324,6336,6348,6358,6370,6383,6395,6406,6416,6427,6439,6448,6455,6468,6476,6491,6504,6515,6527],{"symbol":5,"accessionnumber":6096,"filingdate":92,"sec_url":6097,"tags":6098,"headline":6102,"summary":6103,"sector":6104,"industry":6105,"date_processed":6106,"impact_score":6107,"exhibits":6108,"isLocked":6117},"0001193125-26-379306","https://www.sec.gov/Archives/edgar/data/1674101/000119312526379306/0001193125-26-379306-index.htm",{"events":6099},[6100,6101],"New Major Contract","Strategic Partnership","Vertiv Holdings Co. Announces Agreement to Acquire Utility Innovation Holdings, Inc.","Vertiv Holdings Co. (NYSE: VRT) has announced that its wholly-owned subsidiary, Vertiv Corporation, has entered into an agreement and plan of merger to acquire Utility Innovation Holdings, Inc. (UIG), a leader in microgrid solutions for data centers, for approximately $1.45 billion in cash at closing, with additional potential cash consideration of up to $1.15 billion based on achieving certain EBITDA targets. The acquisition is expected to expand Vertiv's capabilities in power-constrained data centers and is anticipated to be accretive to adjusted earnings per share in the first year following completion. The transaction is expected to close in the fourth quarter of 2026, subject to regulatory approvals and customary closing conditions.","Manufacturing","Electronic Components, NEC","2026-09-02 10:43:43","MEDIUM",[6109,6113],{"exhibit_number":6110,"htm_reference":6111,"full_url":6112},"EX-2.1","d472406dex21.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526379306/d472406dex21.htm",{"exhibit_number":6114,"htm_reference":6115,"full_url":6116},"EX-99.1","d472406dex991.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526379306/d472406dex991.htm",false,{"symbol":5,"accessionnumber":6119,"filingdate":92,"sec_url":6120,"tags":6121,"headline":6124,"summary":6125,"sector":6104,"industry":6105,"date_processed":6126,"impact_score":6107,"exhibits":6127,"isLocked":6117},"0001628280-26-059961","https://www.sec.gov/Archives/edgar/data/1674101/000162828026059961/0001628280-26-059961-index.htm",{"events":6122},[6123],"Dividend Announced","Vertiv Holdings Co Declares Quarterly Dividend","On September 2, 2026, Vertiv Holdings Co announced that its Board of Directors declared a quarterly cash dividend of $0.0625 per share of Class A common stock. The dividend is payable on September 24, 2026, to shareholders of record as of September 14, 2026. This dividend reflects the company's commitment to returning value to its shareholders.","2026-09-02 10:05:56",[6128],{"exhibit_number":6114,"htm_reference":6129,"full_url":6130},"exhibit991vrt-q32026divide.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828026059961/exhibit991vrt-q32026divide.htm",{"symbol":5,"accessionnumber":6132,"filingdate":236,"sec_url":6133,"tags":6134,"headline":6138,"summary":6139,"sector":6104,"industry":6105,"date_processed":6140,"impact_score":6141,"exhibits":6142,"isLocked":6117},"0001628280-26-050323","https://www.sec.gov/Archives/edgar/data/1674101/000162828026050323/0001628280-26-050323-index.htm",{"events":6135},[6136,6137],"Earnings Beat","Raised Guidance","Vertiv Reports Strong Q2 2026 with 24% Net Sales Growth and Raised Guidance","Vertiv Holdings Co reported a robust second quarter of 2026 with net sales increasing by 24% to $3,274 million, driven by 18% organic sales growth and contributions from acquisitions and foreign currency translation. The company's operating profit and adjusted operating profit saw significant increases of 44% and 51%, respectively. Vertiv raised its full-year 2026 guidance for net sales, organic sales growth, and adjusted diluted EPS, reflecting confidence in sustained strong performance. The company also announced an earnings call to discuss these results on July 29, 2026.","2026-07-29 10:06:41","HIGH",[6143],{"exhibit_number":6114,"htm_reference":6144,"full_url":6145},"q22026exhibit991vrt07292026.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828026050323/q22026exhibit991vrt07292026.htm",{"symbol":5,"accessionnumber":6147,"filingdate":394,"sec_url":6148,"tags":6149,"headline":6155,"summary":6156,"sector":6104,"industry":6105,"date_processed":6157,"impact_score":6107,"exhibits":6158,"isLocked":6117},"0001628280-26-044317","https://www.sec.gov/Archives/edgar/data/1674101/000162828026044317/0001628280-26-044317-index.htm",{"events":6150},[6151,6152,6153,6154],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","New Auditor Appointed","Vertiv Holdings Co Announces 2026 Annual Meeting Results","On June 17, 2026, Vertiv Holdings Co held its 2026 Annual Meeting of Stockholders, where shareholders elected eleven new directors, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-06-18 20:18:40",[],{"symbol":5,"accessionnumber":6160,"filingdate":417,"sec_url":6161,"tags":6162,"headline":6165,"summary":6166,"sector":6104,"industry":6105,"date_processed":6167,"impact_score":6141,"exhibits":6168,"isLocked":6117},"0001628280-26-042641","https://www.sec.gov/Archives/edgar/data/1674101/000162828026042641/0001628280-26-042641-index.htm",{"events":6163},[6164,6101],"M&A Transaction","Vertiv Completes Acquisition of ThermoKey to Expand Thermal Management Capabilities","Vertiv Holdings Co. has completed the acquisition of ThermoKey S.p.A., a leading provider of heat rejection and heat-exchange technologies. This acquisition is expected to strengthen Vertiv's thermal management portfolio and manufacturing capacity in Europe, Middle East, and Africa (EMEA), enhancing its ability to deliver system-level solutions for AI data centers and high-density computing. ThermoKey's technology set, including heat-exchange solutions, dry coolers, and compatibility with low-GWP and natural refrigerants, complements Vertiv's portfolio, providing customers with flexibility to optimize for performance, site conditions, and growth. Giuseppe Visentini, CEO of ThermoKey, will continue to lead the business, ensuring continuity for employees, partners, and customers.","2026-06-12 10:33:42",[6169],{"exhibit_number":6114,"htm_reference":6170,"full_url":6171},"exhibit991vrt-q220266122026.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828026042641/exhibit991vrt-q220266122026.htm",{"symbol":5,"accessionnumber":6173,"filingdate":457,"sec_url":6174,"tags":6175,"headline":6124,"summary":6177,"sector":6104,"industry":6105,"date_processed":6178,"impact_score":6107,"exhibits":6179,"isLocked":6117},"0001628280-26-040031","https://www.sec.gov/Archives/edgar/data/1674101/000162828026040031/0001628280-26-040031-index.htm",{"events":6176},[6123],"On June 3, 2026, Vertiv Holdings Co announced that its Board of Directors declared a quarterly cash dividend of $0.0625 per share of Class A common stock. The dividend is payable on June 25, 2026, to shareholders of record as of the close of business on June 15, 2026. This dividend reflects the company's commitment to returning value to its shareholders.","2026-06-03 10:36:55",[6180],{"exhibit_number":6114,"htm_reference":6181,"full_url":6182},"exhibit991vrt-q22026divide.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828026040031/exhibit991vrt-q22026divide.htm",{"symbol":5,"accessionnumber":6184,"filingdate":610,"sec_url":6185,"tags":6186,"headline":6188,"summary":6189,"sector":6104,"industry":6105,"date_processed":6190,"impact_score":6141,"exhibits":6191,"isLocked":6117},"0001628280-26-027297","https://www.sec.gov/Archives/edgar/data/1674101/000162828026027297/0001628280-26-027297-index.htm",{"events":6187},[6164,6101],"Vertiv Holdings Co Acquires Strategic Thermal Labs to Enhance Liquid-Cooling Capabilities","On April 27, 2026, Vertiv Holdings Co. announced the acquisition of Strategic Thermal Labs LLC, a specialist in advanced liquid-cooling technologies. This acquisition is expected to strengthen Vertiv's engineering capability in liquid-cooling systems, particularly for high-density, liquid-cooled environments supporting AI and high-performance computing workloads. The addition of Strategic Thermal Labs' expertise in cold-plate design, server-side liquid cooling, and high-density thermal validation is anticipated to improve system-level performance, reliability, and lifecycle outcomes for Vertiv's customers.","2026-04-27 10:34:57",[6192],{"exhibit_number":6114,"htm_reference":6193,"full_url":6194},"exhibit991vrt-q220264272026.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828026027297/exhibit991vrt-q220264272026.htm",{"symbol":5,"accessionnumber":6196,"filingdate":626,"sec_url":6197,"tags":6198,"headline":6201,"summary":6202,"sector":6104,"industry":6105,"date_processed":6203,"impact_score":6141,"exhibits":6204,"isLocked":6117},"0001628280-26-026379","https://www.sec.gov/Archives/edgar/data/1674101/000162828026026379/0001628280-26-026379-index.htm",{"events":6199},[6136,6137,6200],"General Statement","Vertiv Reports Strong Q1 2026 Results and Raises Full-Year Guidance","Vertiv Holdings Co reported a strong first quarter for 2026 with net sales of $2,650 million, a 30% increase from the prior year, driven by 23% organic sales growth and 4% contribution from acquisitions. Operating profit increased by 51% and adjusted operating profit by 64% compared to the first quarter of 2025. Vertiv also raised its full-year 2026 guidance, expecting net sales between $13,500 million and $14,000 million, with organic sales growth of 29% to 31% compared to 2025. The company anticipates full-year diluted EPS of $5.60 to $5.70 and adjusted diluted EPS of $6.30 to $6.40.","2026-04-22 10:04:56",[6205],{"exhibit_number":6114,"htm_reference":6206,"full_url":6207},"q12026exhibit991vrt04222026.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828026026379/q12026exhibit991vrt04222026.htm",{"symbol":5,"accessionnumber":6209,"filingdate":667,"sec_url":6210,"tags":6211,"headline":6213,"summary":6214,"sector":6104,"industry":6105,"date_processed":6215,"impact_score":6141,"exhibits":6216,"isLocked":6117},"0001628280-26-024824","https://www.sec.gov/Archives/edgar/data/1674101/000162828026024824/0001628280-26-024824-index.htm",{"events":6212},[6164,6101],"Vertiv Holdings Acquires BMarko Structures to Boost Infrastructure Solutions","Vertiv Holdings Co. announced on April 13, 2026, the acquisition of BMarko Structures LLC, a U.S.-based provider of custom-engineered structural fabrication. This strategic move aims to vertically integrate critical structural fabrication capabilities into Vertiv's Infrastructure Solutions business in North America, enhancing supply capability, expanding engineering and manufacturing capacity, and improving the company's ability to deliver scalable, prefabricated, and converged infrastructure solutions with greater speed and control. BMarko's expertise in high-quality, custom-engineered builds, including steel and wood frames, aligns well with the growing demands of AI data center deployments.","2026-04-13 10:37:42",[6217],{"exhibit_number":6114,"htm_reference":6218,"full_url":6219},"exhibit991vrt-q120264132026.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828026024824/exhibit991vrt-q120264132026.htm",{"symbol":5,"accessionnumber":5621,"filingdate":739,"sec_url":5623,"tags":6221,"headline":6223,"summary":6224,"sector":6104,"industry":6105,"date_processed":6225,"impact_score":6141,"exhibits":6226,"isLocked":6117},{"events":6222},[6164,6101],"Vertiv Holdings Co. to Acquire ThermoKey, S.p.A for Advanced Cooling Solutions","Vertiv Holdings Co. announced on March 23, 2026, the acquisition of ThermoKey, S.p.A, a leading provider of heat rejection and heat-exchange technologies. This strategic move is expected to expand Vertiv's thermal management portfolio and manufacturing capabilities, particularly in EMEA, and strengthen its ability to deliver comprehensive solutions across the end-to-end thermal chain for AI factories and high-density data centers. The acquisition is expected to provide several advantages, including enhanced support for high-efficiency cooling strategies in AI and high-density applications, improved system-level integration across thermal infrastructure, the ability to optimize across liquid cooling, air cooling, and heat rejection as an integrated thermal chain, and expanded access in EMEA to advanced dry-cooling and heat-exchange technologies. The transaction is subject to customary closing conditions and is expected to close in the second quarter of 2026.","2026-03-24 13:10:41",[6227],{"exhibit_number":6114,"htm_reference":6228,"full_url":6229},"d94872dex991.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526120863/d94872dex991.htm",{"symbol":5,"accessionnumber":5626,"filingdate":805,"sec_url":5628,"tags":6231,"headline":6233,"summary":6234,"sector":6104,"industry":6105,"date_processed":6235,"impact_score":6107,"exhibits":6236,"isLocked":6117},{"events":6232},[6123],"Vertiv Holdings Declares Quarterly Dividend","On March 6, 2026, Vertiv Holdings Co announced that its Board of Directors declared a quarterly cash dividend of $0.0625 per share of Class A common stock. The dividend will be paid on March 26, 2026, to shareholders of record as of March 17, 2026. This payment marks the continuation of the company's policy of returning value to its shareholders.","2026-03-06 15:22:40",[6237],{"exhibit_number":6114,"htm_reference":6238,"full_url":6239},"exhibit991vrt-q12026divide.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828026015494/exhibit991vrt-q12026divide.htm",{"symbol":5,"accessionnumber":5631,"filingdate":822,"sec_url":5633,"tags":6241,"headline":6245,"summary":6246,"sector":6104,"industry":6105,"date_processed":6247,"impact_score":6107,"exhibits":6248,"isLocked":6117},{"events":6242},[6243,6244],"New Debt Issued","Credit Facility Entered","Vertiv Holdings Completes $2.1B Notes Offering and $2.5B Credit Facility","On March 3, 2026, Vertiv Holdings Co announced the successful completion of a $2.1 billion Senior Unsecured Notes offering, which, together with cash on hand, was used to repay the outstanding balance under its existing secured term loan and pay related fees and expenses. The company also closed a new $2.5 billion Senior Unsecured Revolving Credit Facility, which refinanced and replaced its prior $800 million asset-based revolving credit facility. The new facilities provide financial flexibility to support the company's growth strategy and strengthen its debt portfolio.","2026-03-03 21:45:56",[6249,6253,6257,6261,6265,6269],{"exhibit_number":6250,"htm_reference":6251,"full_url":6252},"EX-1.1","d105148dex11.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526088484/d105148dex11.htm",{"exhibit_number":6254,"htm_reference":6255,"full_url":6256},"EX-4.1","d105148dex41.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526088484/d105148dex41.htm",{"exhibit_number":6258,"htm_reference":6259,"full_url":6260},"EX-4.2","d105148dex42.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526088484/d105148dex42.htm",{"exhibit_number":6262,"htm_reference":6263,"full_url":6264},"EX-5.1","d105148dex51.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526088484/d105148dex51.htm",{"exhibit_number":6266,"htm_reference":6267,"full_url":6268},"EX-10.1","d105148dex101.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526088484/d105148dex101.htm",{"exhibit_number":6114,"htm_reference":6270,"full_url":6271},"d105148dex991.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312526088484/d105148dex991.htm",{"symbol":5,"accessionnumber":5642,"filingdate":896,"sec_url":5644,"tags":6273,"headline":6275,"summary":6276,"sector":6104,"industry":6105,"date_processed":6277,"impact_score":6141,"exhibits":6278,"isLocked":6117},{"events":6274},[6136,6200,6137],"Vertiv Reports Strong Q4 and FY 2025 Results with Robust Guidance for 2026","Vertiv Holdings Co reported significant growth in its financial performance for the quarter and year ended December 31, 2025. The company saw a 23% increase in net sales to $2,880 million for Q4 2025 and a 26% rise in full-year net sales to $10,229 million. Operating profit surged by 27% to $580 million for Q4 and by 34% to $1,829 million for the full year. Adjusted free cash flow also increased by 136% and 66% for Q4 and the full year, respectively. Vertiv provided strong guidance for 2026, expecting net sales between $13,250 to $13,750 million and adjusted diluted EPS between $5.97 to $6.07.","2026-02-11 11:05:52",[6279],{"exhibit_number":6114,"htm_reference":6280,"full_url":6281},"exhibit991vrt02112026.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410126000006/exhibit991vrt02112026.htm",{"symbol":5,"accessionnumber":5647,"filingdate":1156,"sec_url":5649,"tags":6283,"headline":6290,"summary":6291,"sector":6104,"industry":6105,"date_processed":6292,"impact_score":6141,"exhibits":6293,"isLocked":6117},{"2.01":6284,"7.01":6285,"9.01":6288},[6164],[6286,6287],"Regulation FD Disclosure","Press Release Furnished",[6289],"Exhibits Furnished","Vertiv Holdings Completes Acquisition of Purge Rite","On December 4, 2025, Vertiv Holdings Co, a global provider of critical digital infrastructure, completed the acquisition of Purge Rite Intermediate LLC, a leading provider of mechanical flushing, purging, and filtration services for data centers and other mission-critical facilities, for approximately $1.0 billion in upfront cash. The acquisition is expected to enhance Vertiv's capabilities in specialized fluid management services for high-density computing and AI applications. Vertiv announced the completion of the acquisition via a press release, which is furnished as Exhibit 99.1 to this report.","2025-12-05 11:30:43",[6294],{"exhibit_number":6114,"htm_reference":6295,"full_url":6296},"exhibit991vrt-12042025.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000031/exhibit991vrt-12042025.htm",{"symbol":5,"accessionnumber":5652,"filingdate":1236,"sec_url":5654,"tags":6298,"headline":6301,"summary":6302,"sector":6104,"industry":6105,"date_processed":6303,"impact_score":6107,"exhibits":6304,"isLocked":6117},{"7.01":6299,"9.01":6300},[6123],[6289],"Vertiv Holdings Co Announces Quarterly Dividend Increase","On November 13, 2025, Vertiv Holdings Co's Board of Directors declared a 67% increase in its regular annual dividend from $0.15 to $0.25 per share, effective from the fourth-quarter dividend of $0.0625 per share of Class A common stock, payable on December 18, 2025 to shareholders of record on November 25, 2025.","2025-11-14 11:33:43",[6305],{"exhibit_number":6114,"htm_reference":6306,"full_url":6307},"exhibit991vrt-q42025divide.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000028/exhibit991vrt-q42025divide.htm",{"symbol":5,"accessionnumber":5657,"filingdate":1285,"sec_url":5659,"tags":6309,"headline":6314,"summary":6315,"sector":6104,"industry":6105,"date_processed":6316,"impact_score":6141,"exhibits":6317,"isLocked":6117},{"1.01":6310,"7.01":6313},[6311,6312],"Securities Purchase Agreement","M&A Agreement",[6286],"Vertiv Announces $1.0 Billion Acquisition of Purge Rite","Vertiv Holdings Co announced the acquisition of Purge Rite Intermediate, LLC, a leading provider of mechanical flushing, purging, and filtration services for data centers, for approximately $1.0 billion in cash. The acquisition is expected to close in the fourth quarter of 2025, pending regulatory approvals. Purge Rite is expected to enhance Vertiv's thermal management services and strengthen its position in liquid cooling systems for high-density and AI-driven environments.","2025-11-03 11:47:40",[6318,6321],{"exhibit_number":6110,"htm_reference":6319,"full_url":6320},"d10924dex21.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312525261623/d10924dex21.htm",{"exhibit_number":6114,"htm_reference":6322,"full_url":6323},"d10924dex991.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312525261623/d10924dex991.htm",{"symbol":5,"accessionnumber":5668,"filingdate":1331,"sec_url":5670,"tags":6325,"headline":6329,"summary":6330,"sector":6104,"industry":6105,"date_processed":6331,"impact_score":6141,"exhibits":6332,"isLocked":6117},{"2.02":6326,"7.01":6327,"9.01":6328},[6136,6137],[6286],[6289],"Vertiv Reports Strong Q3 Results and Raises Full-Year Guidance","Vertiv Holdings Co reported strong third-quarter results with net sales up 29% and organic orders up ~60%. The company raised its full-year 2025 guidance for net sales, adjusted operating profit, adjusted diluted EPS, and adjusted free cash flow, reflecting sustained market demand and operational improvements. Diluted EPS for Q3 was $1.02, beating consensus estimates, and adjusted diluted EPS was $1.24. Vertiv's management also announced an earnings call to discuss these results on October 22, 2025.","2025-10-22 10:05:43",[6333],{"exhibit_number":6114,"htm_reference":6334,"full_url":6335},"q32025exhibit991vrt10222025.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000020/q32025exhibit991vrt10222025.htm",{"symbol":5,"accessionnumber":5673,"filingdate":1361,"sec_url":5675,"tags":6337,"headline":6341,"summary":6342,"sector":6104,"industry":6105,"date_processed":6343,"impact_score":6141,"exhibits":6344,"isLocked":6117},{"5.02":6338,"7.01":6340},[6339],"New CFO Appointed",[6286],"Vertiv Appoints Craig Chamberlin as New CFO","Vertiv Holdings Co announced the appointment of Craig Chamberlin as its new Chief Financial Officer, effective November 10, 2025. He succeeds David Fallon, who will retire from his position as CFO on November 9, 2025, and serve as a consultant through December 31, 2026. Mr. Chamberlin, with over 20 years of finance and leadership experience, previously served as Group Vice President and CFO of Wabtec Corporation's transit business. The company issued a press release to announce this transition, highlighting Mr. Chamberlin's extensive experience and the expectations for his role at Vertiv.","2025-10-14 10:04:41",[6345],{"exhibit_number":6114,"htm_reference":6346,"full_url":6347},"exhibit991vrt-10132025.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025044836/exhibit991vrt-10132025.htm",{"symbol":5,"accessionnumber":5678,"filingdate":1524,"sec_url":5680,"tags":6349,"headline":6351,"summary":6352,"sector":6104,"industry":6105,"date_processed":6353,"impact_score":6107,"exhibits":6354,"isLocked":6117},{"8.01":6350},[6123],"Vertiv Announces Quarterly Dividend","On September 3, 2025, Vertiv Holdings Co announced via press release that its Board of Directors declared a quarterly cash dividend of $0.0375 per share of Class A common stock. The dividend will be paid on September 25, 2025, to shareholders of record as of the close of business on September 15, 2025. A copy of the press release is attached as Exhibit 99.1.","2025-09-03 10:39:40",[6355],{"exhibit_number":6114,"htm_reference":6356,"full_url":6357},"exhibit991vrt-q32025divide.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000014/exhibit991vrt-q32025divide.htm",{"symbol":5,"accessionnumber":5683,"filingdate":1576,"sec_url":5685,"tags":6359,"headline":6362,"summary":6363,"sector":6104,"industry":6105,"date_processed":6364,"impact_score":6365,"exhibits":6366,"isLocked":6117},{"7.01":6360,"9.01":6361},[6286,6287],[6289],"Vertiv Holdings Co Announces Completion of Acquisition of Great Lakes Data Racks & Cabinets","On August 20, 2025, Vertiv Holdings Co (NYSE: VRT) announced the completion of its acquisition of Great Lakes Data Racks & Cabinets, a leading manufacturer of data rack enclosures and integrated infrastructure solutions for $200 million. This acquisition is expected to enhance Vertiv's offerings in white space applications, integrate with its existing portfolio, and deliver benefits through streamlined infrastructure sourcing, faster deployment, and improved scalability for AI and edge computing applications.","2025-08-22 16:17:54","LOW",[6367],{"exhibit_number":6114,"htm_reference":6368,"full_url":6369},"ex991-pressrelease8202025.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000011/ex991-pressrelease8202025.htm",{"symbol":5,"accessionnumber":5688,"filingdate":1609,"sec_url":5690,"tags":6371,"headline":6376,"summary":6377,"sector":6104,"industry":6105,"date_processed":6378,"impact_score":6107,"exhibits":6379,"isLocked":6117},{"1.01":6372,"2.03":6374,"9.01":6375},[6373],"Financial Instrument Agreement",[6243],[6289],"Vertiv Holdings Amends Term Loan Credit Agreement","On August 12, 2025, Vertiv Group Corporation, a subsidiary of Vertiv Holdings Co, amended its Term Loan Credit Agreement with Citibank, N.A. The Amendment extends the maturity of the term loan to August 12, 2032, and increases the size of the debt basket. The principal amount outstanding under the Credit Agreement is approximately $2,086,505,256.71.","2025-08-21 21:56:38",[6380],{"exhibit_number":6266,"htm_reference":6381,"full_url":6382},"d25970dex101.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312525178982/d25970dex101.htm",{"symbol":5,"accessionnumber":5693,"filingdate":1660,"sec_url":5695,"tags":6384,"headline":6388,"summary":6389,"sector":6104,"industry":6105,"date_processed":6390,"impact_score":6141,"exhibits":6391,"isLocked":6117},{"2.02":6385,"7.01":6386,"9.01":6387},[6136,6137],[6286],[6289],"Vertiv Reports Strong Earnings Growth and Raises Full-Year Guidance","On July 30, 2025, Vertiv Holdings Co. announced its financial results for Q2 2025, showing a significant increase in net sales by 35% year-over-year to $2,638 million, with diluted EPS at $0.83, beating the consensus estimate. The company also reported a 32% rise in operating profit to $442 million and raised its full-year 2025 guidance for net sales, adjusted operating profit, and adjusted diluted EPS, reflecting robust market demand and strong operational performance.","2025-08-22 02:36:04",[6392],{"exhibit_number":6114,"htm_reference":6393,"full_url":6394},"q22025exhibit991vrt7302025.htm","https://www.sec.gov/Archives/edgar/data/1674101/000167410125000006/q22025exhibit991vrt7302025.htm",{"symbol":5,"accessionnumber":5703,"filingdate":1713,"sec_url":5705,"tags":6396,"headline":6399,"summary":6400,"sector":6104,"industry":6105,"date_processed":6401,"impact_score":6365,"exhibits":6402,"isLocked":6117},{"7.01":6397,"9.01":6398},[6286],[6289],"Vertiv to Acquire Great Lakes for $200M to Strengthen AI Infrastructure Offerings","On July 17, 2025, Vertiv Holdings Co. announced its plan to acquire the Great Lakes Data Racks & Cabinets family of companies for $200 million. This acquisition is expected to enhance Vertiv's capacity to deliver pre-engineered, future AI-ready rack solutions, optimizing them for enterprise, edge, colocation, and hyperscale AI computing markets. The transaction is subject to customary closing conditions and is anticipated to close in the third quarter of 2025.","2025-08-22 05:03:13",[6403],{"exhibit_number":6114,"htm_reference":6404,"full_url":6405},"exhibit991vrt-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025035130/exhibit991vrt-pressrelease.htm",{"symbol":5,"accessionnumber":5708,"filingdate":1811,"sec_url":5710,"tags":6407,"headline":6412,"summary":6413,"sector":6104,"industry":6105,"date_processed":6414,"impact_score":6107,"exhibits":6415,"isLocked":6117},{"5.07":6408},[6409,6410,6411],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","Vertiv Holdings Co Announces Stockholder Vote Results from 2025 Annual Meeting","On June 18, 2025, Vertiv Holdings Co held its 2025 Annual Meeting of Stockholders where stockholders elected ten directors, approved the compensation of the named executive officers on an advisory basis, and ratified the appointment of Ernst & Young LLP as the independent auditor for the fiscal year ending December 31, 2025.","2025-08-22 08:14:49",[],{"symbol":5,"accessionnumber":5713,"filingdate":1875,"sec_url":5715,"tags":6417,"headline":6420,"summary":6421,"sector":6104,"industry":6105,"date_processed":6422,"impact_score":6107,"exhibits":6423,"isLocked":6117},{"8.01":6418,"9.01":6419},[6123],[6289],"Vertiv Declares Quarterly Dividend","On June 4, 2025, Vertiv Holdings Co announced a quarterly cash dividend of $0.0375 per share of Class A common stock, payable on June 26, 2025, to shareholders of record as of June 16, 2025.","2025-08-22 16:44:30",[6424],{"exhibit_number":6114,"htm_reference":6425,"full_url":6426},"exhibit991vrt-q22025divide.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025029224/exhibit991vrt-q22025divide.htm",{"symbol":5,"accessionnumber":5718,"filingdate":1904,"sec_url":5720,"tags":6428,"headline":6433,"summary":6434,"sector":6104,"industry":6105,"date_processed":6435,"impact_score":6141,"exhibits":6436,"isLocked":6117},{"5.02":6429,"7.01":6431,"9.01":6432},[6430],"CFO Resignation",[6286],[6289],"Vertiv Announces Retirement of CFO David Fallon","Vertiv Holdings Co announced that David Fallon, its Chief Financial Officer, will retire from his position effective once a successor has been named, expected in the second half of 2025. Mr. Fallon will serve as a consultant through December 31, 2026 to ensure a smooth transition. The company also reaffirmed its second quarter and full year 2025 guidance. The CFO's retirement is due to family reasons, and he will assist in the transition process. Vertiv will launch a comprehensive search for a new CFO. Additionally, a press release issued on May 28, 2025, provided further details on the transition and guidance reaffirmation.","2025-08-22 18:04:35",[6437],{"exhibit_number":6114,"htm_reference":6404,"full_url":6438},"https://www.sec.gov/Archives/edgar/data/1674101/000162828025028038/exhibit991vrt-pressrelease.htm",{"symbol":5,"accessionnumber":5728,"filingdate":2046,"sec_url":5730,"tags":6440,"headline":6444,"summary":6445,"sector":6104,"industry":6105,"date_processed":6446,"impact_score":6141,"exhibits":6447,"isLocked":6117},{"2.02":6441,"7.01":6442,"9.01":6443},[6136,6137],[6286],[6289],"Vertiv Reports Strong Q1 2025 Financial Results and Raises Guidance","Vertiv Holdings Co reported strong first quarter 2025 financial results with a 24% increase in net sales to $2,036 million. The company achieved a book-to-bill ratio of 1.4x and raised its full-year 2025 net sales guidance by $250 million, maintaining other guidance metrics at the midpoint. Adjusted diluted EPS for Q1 2025 was $0.64, up 49% from Q1 2024.","2025-08-23 14:50:10",[],{"symbol":5,"accessionnumber":5733,"filingdate":2227,"sec_url":5735,"tags":6449,"headline":6233,"summary":6452,"sector":6104,"industry":6105,"date_processed":6453,"impact_score":6107,"exhibits":6454,"isLocked":6117},{"8.01":6450,"9.01":6451},[6123],[6289],"On March 7, 2025, Vertiv Holdings Co announced a quarterly cash dividend of $0.0375 per share of Class A common stock, payable on March 27, 2025, to shareholders of record as of March 18, 2025.","2025-08-23 21:35:58",[],{"symbol":5,"accessionnumber":5743,"filingdate":2314,"sec_url":5745,"tags":6456,"headline":6461,"summary":6462,"sector":6104,"industry":6105,"date_processed":6463,"impact_score":6365,"exhibits":6464,"isLocked":6117},{"2.02":6457,"7.01":6458,"9.01":6459},[6200],[6286],[6460],"No viable tag","Vertiv Holdings Reports Strong Q4 2024 Financial Results","Vertiv Holdings Co reported strong financial results for the fourth quarter and full year of 2024, with significant growth in net sales, operating profit, and adjusted operating margin. The company also provided guidance for 2025, expecting continued growth in net sales, operating profit, and adjusted diluted EPS. The earnings release was furnished as Exhibit 99.1 and incorporated into Item 7.01 under Regulation FD. No financial statements or exhibits were furnished under Item 9.01.","2025-11-13 23:33:05",[6465],{"exhibit_number":6114,"htm_reference":6466,"full_url":6467},"exhibit991vrt02122025.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828025005006/exhibit991vrt02122025.htm",{"symbol":5,"accessionnumber":5748,"filingdate":2330,"sec_url":5750,"tags":6469,"headline":6472,"summary":6473,"sector":6104,"industry":6105,"date_processed":6474,"impact_score":6107,"exhibits":6475,"isLocked":6117},{"5.02":6470},[6471],"Board Member Departure","Robin L. Washington Resigns from Vertiv Holdings Co Board","On February 4, 2025, Robin L. Washington notified Vertiv Holdings Co's Board of Directors of her resignation, effective March 31, 2025, due to her new role as President and Chief Operating and Financial Officer of Salesforce, Inc.","2025-11-14 23:10:17",[],{"symbol":5,"accessionnumber":5753,"filingdate":2526,"sec_url":5755,"tags":6477,"headline":6481,"summary":6482,"sector":6104,"industry":6105,"date_processed":6483,"impact_score":6107,"exhibits":6484,"isLocked":6117},{"1.01":6478,"2.03":6479,"9.01":6480},[6373],[6244],[6289],"Vertiv Announces Successful Completion of Term Loan Repricing","Vertiv Holdings Co (NYSE: VRT) announced the completion of the repricing of Vertiv Group Corporation's existing seven-year $2.1 billion Term Loan, reducing interest rates by 25 basis points to Term SOFR + 1.75%, resulting in interest savings of approximately $5 million per year. The amendment to the Term Loan Credit Agreement was made with Citibank, N.A., as the administrative agent. This repricing is expected to improve the company's financial efficiency.","2025-11-24 23:56:51",[6485,6488],{"exhibit_number":6266,"htm_reference":6486,"full_url":6487},"d863923dex101.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312524278680/d863923dex101.htm",{"exhibit_number":6114,"htm_reference":6489,"full_url":6490},"d863923dex991.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312524278680/d863923dex991.htm",{"symbol":5,"accessionnumber":5758,"filingdate":2614,"sec_url":5760,"tags":6492,"headline":6496,"summary":6497,"sector":6104,"industry":6105,"date_processed":6498,"impact_score":6107,"exhibits":6499,"isLocked":6117},{"5.03":6493,"9.01":6495},[6494],"Bylaw Amendment",[6289],"Vertiv Holdings Co Adopts Amended and Restated Bylaws","On November 15, 2024, Vertiv Holdings Co adopted its Amended and Restated Bylaws, effective immediately. The changes include revisions to proxy rules, stockholder proxy card color requirements, updates to align with the Delaware General Corporation Law, and additional director nominee information requirements. The full text of the Amended and Restated Bylaws is filed as Exhibit 3.1 to this Current Report on Form 8-K.","2025-11-28 23:12:57",[6500],{"exhibit_number":6501,"htm_reference":6502,"full_url":6503},"EX-3.1","amendedandrestatedbylawsof.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024048434/amendedandrestatedbylawsof.htm",{"symbol":5,"accessionnumber":5763,"filingdate":2619,"sec_url":5765,"tags":6505,"headline":6508,"summary":6509,"sector":6104,"industry":6105,"date_processed":6510,"impact_score":6107,"exhibits":6511,"isLocked":6117},{"7.01":6506,"9.01":6507},[6286,6123],[6289],"Vertiv Holdings Announces 50% Quarterly Dividend Increase","On November 18, 2024, Vertiv Holdings Co announced an increase in its regular quarterly dividend from $0.10 to $0.15 per share, effective starting with the fourth-quarter dividend of $0.0375 per share payable on December 19, 2024. This decision reflects the company's strong financial performance and cash flow.","2025-11-28 23:26:06",[6512],{"exhibit_number":6114,"htm_reference":6513,"full_url":6514},"exhibit991vrt-q42024divide.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024048175/exhibit991vrt-q42024divide.htm",{"symbol":5,"accessionnumber":5768,"filingdate":2638,"sec_url":5770,"tags":6516,"headline":6520,"summary":6521,"sector":6104,"industry":6105,"date_processed":6522,"impact_score":6107,"exhibits":6523,"isLocked":6117},{"1.01":6517,"2.03":6518,"9.01":6519},[6373],[6243],[6460],"Vertiv Holdings Increases Revolving Credit Facility","On November 12, 2024, Vertiv Holdings Co announced the amendment of its Revolving Credit Agreement, increasing the U.S. tranche of the ABL revolving credit facility by $200.0 million to a total commitment of $737.0 million. The swingline commitment was also increased from $100 million to $125 million. The amendment allows the Lead Borrower to request further increases in the ABL revolving commitments, subject to conditions. All other material provisions of the Credit Agreement remain unchanged, and there was no principal amount outstanding under the Credit Agreement as of September 30, 2024.","2025-12-01 23:49:08",[6524],{"exhibit_number":6266,"htm_reference":6525,"full_url":6526},"d901217dex101.htm","https://www.sec.gov/Archives/edgar/data/1674101/000119312524256070/d901217dex101.htm",{"symbol":5,"accessionnumber":5778,"filingdate":2715,"sec_url":5780,"tags":6528,"headline":6532,"summary":6533,"sector":6104,"industry":6105,"date_processed":6534,"impact_score":6107,"exhibits":6535,"isLocked":6117},{"2.02":6529,"7.01":6530,"9.01":6531},[6136],[6286],[6289],"Vertiv Reports Strong Q3 2024 Financial Results and Raises Guidance","Vertiv Holdings Co reported robust third-quarter 2024 financial results, with net sales up 19% to $2,074 million and operating profit rising 48% to $372 million. The company's adjusted operating margin improved by 310 basis points to 20.1%, driven by strong demand for its digital infrastructure solutions. Vertiv also raised its full-year 2024 guidance, anticipating continued growth in the data center market.","2025-12-05 23:37:13",[6536],{"exhibit_number":6114,"htm_reference":6537,"full_url":6538},"q32024exhibit991vrt102324.htm","https://www.sec.gov/Archives/edgar/data/1674101/000162828024043343/q32024exhibit991vrt102324.htm",null,1789889916074]