[{"data":1,"prerenderedAt":6165},["ShallowReactive",2],{"company-overview-EME":3},{"company_profile":4,"ohlc":24,"spy":4302,"trading_signals":5544,"company_actions":5680,"filings_8k":5937,"report_history":6164,"insider_summary":6164,"filings_summary":6164,"financials_summary":6164,"institutional_summary":6164,"seo_links":6164},{"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},"EME","Emcor Group Inc.","NYSE","XNYS","Industrials","Engineering & Construction",40400,"https://www.emcorgroup.com","Emcor Group Inc., a prominent player in the construction services industry, specializes in mechanical and electrical construction, industrial and energy infrastructure, and building services. The primary function of Emcor Group is to provide comprehensive facilities solutions that encompass design, installation, operational support, and maintenance for a diverse set of systems. These systems include HVAC, electrical distribution, and plumbing, among others. Operating across various sectors such as healthcare, education, manufacturing, and government, Emcor Group plays a critical role in ensuring the functional integrity and efficiency of modern infrastructure. Notable for its ability to handle large-scale complex projects, the company emphasizes safety, reliability, and sustainability in its operations. Emcor's market significance is evident as it supports the backbone of essential services and contributes to the economic sustenance of the regions it operates in. Headquartered in Norwalk, Connecticut, Emcor Group Inc. has a historical presence tracing back to 1994, continuously evolving to meet the changing demands of infrastructure services with expert solutions.","Common Stock","Mr. Anthony J. Guzzi","301 Merritt Seven","Norwalk","06851-1092","CT","United States","203 849 7800","2025-03-08 00:00:00","True",[25,30,36,42,48,54,60,66,72,78,84,90,96,102,108,114,120,125,131,137,143,149,154,160,166,172,178,184,190,196,202,208,214,220,226,232,237,243,249,255,261,266,272,278,284,290,296,302,308,313,319,325,331,337,343,349,354,360,366,372,378,383,389,395,401,407,413,419,425,431,437,443,449,455,461,467,473,478,484,490,496,501,507,513,519,525,531,537,543,549,555,561,567,573,579,585,591,597,603,609,614,620,626,632,637,643,649,655,660,666,671,677,683,688,694,700,706,712,718,723,729,735,741,747,753,758,764,770,776,781,787,793,799,805,811,817,823,829,834,840,846,851,856,861,867,873,879,885,891,896,902,906,912,918,923,929,935,941,946,951,957,963,969,974,980,986,992,998,1003,1009,1015,1021,1026,1032,1038,1044,1050,1056,1062,1068,1074,1080,1086,1092,1098,1104,1110,1116,1122,1128,1134,1140,1145,1150,1156,1162,1168,1174,1180,1186,1192,1198,1204,1209,1215,1221,1227,1232,1238,1243,1249,1254,1260,1266,1271,1277,1283,1289,1294,1300,1306,1311,1317,1322,1328,1334,1340,1345,1351,1357,1362,1368,1374,1379,1384,1390,1396,1402,1407,1413,1419,1425,1431,1437,1443,1448,1454,1459,1465,1471,1477,1483,1489,1495,1501,1506,1512,1518,1523,1527,1533,1538,1543,1549,1555,1559,1563,1567,1572,1578,1583,1589,1595,1600,1606,1612,1616,1622,1627,1632,1637,1643,1649,1653,1658,1664,1669,1675,1681,1687,1692,1698,1704,1710,1716,1722,1727,1733,1739,1745,1751,1757,1763,1768,1774,1780,1785,1791,1797,1803,1809,1815,1821,1827,1833,1839,1845,1851,1857,1863,1869,1875,1881,1887,1892,1897,1903,1909,1914,1920,1925,1931,1937,1943,1949,1954,1960,1966,1972,1978,1983,1989,1995,2001,2007,2013,2018,2024,2030,2036,2042,2048,2054,2060,2066,2072,2078,2084,2090,2096,2102,2108,2114,2120,2126,2132,2138,2144,2150,2156,2162,2168,2174,2180,2186,2192,2198,2203,2208,2214,2220,2226,2232,2238,2244,2250,2256,2262,2268,2273,2278,2284,2290,2296,2302,2308,2312,2318,2324,2329,2334,2340,2346,2352,2357,2363,2368,2374,2380,2386,2392,2398,2404,2410,2415,2421,2426,2432,2438,2443,2448,2454,2460,2466,2472,2478,2484,2490,2495,2500,2506,2512,2518,2523,2529,2533,2539,2544,2550,2556,2561,2567,2573,2578,2583,2589,2593,2599,2605,2611,2617,2623,2629,2635,2640,2646,2650,2656,2661,2666,2671,2677,2682,2688,2694,2700,2705,2711,2716,2722,2728,2734,2740,2745,2750,2755,2761,2767,2772,2778,2784,2790,2796,2801,2807,2812,2818,2823,2829,2835,2840,2846,2851,2857,2863,2869,2875,2881,2887,2891,2897,2903,2909,2915,2921,2927,2931,2936,2942,2948,2954,2960,2966,2971,2977,2983,2989,2994,2998,3004,3010,3016,3022,3028,3033,3038,3044,3050,3056,3062,3067,3073,3078,3084,3090,3096,3102,3108,3114,3118,3124,3129,3135,3140,3145,3150,3155,3161,3167,3173,3179,3184,3190,3195,3201,3207,3213,3219,3225,3231,3236,3242,3248,3253,3259,3263,3269,3273,3278,3282,3288,3292,3298,3304,3310,3315,3320,3326,3331,3336,3342,3346,3351,3357,3362,3367,3373,3378,3383,3388,3393,3399,3405,3409,3414,3419,3423,3429,3434,3440,3446,3452,3458,3464,3470,3476,3482,3488,3493,3499,3505,3511,3517,3523,3529,3535,3540,3546,3551,3556,3561,3567,3573,3579,3585,3591,3597,3603,3608,3614,3619,3625,3631,3637,3643,3648,3654,3659,3665,3669,3675,3681,3687,3693,3699,3705,3711,3717,3723,3729,3735,3741,3747,3753,3759,3764,3770,3776,3782,3788,3794,3800,3805,3811,3817,3823,3829,3835,3841,3847,3853,3859,3865,3871,3877,3882,3888,3894,3900,3905,3911,3917,3922,3928,3934,3940,3945,3950,3956,3960,3964,3970,3976,3982,3988,3994,4000,4006,4012,4017,4023,4029,4034,4040,4046,4052,4058,4063,4069,4072,4078,4083,4089,4094,4099,4104,4110,4116,4120,4126,4132,4138,4143,4148,4154,4160,4166,4172,4178,4184,4190,4196,4201,4207,4213,4218,4222,4227,4233,4239,4245,4250,4256,4262,4267,4273,4279,4283,4287,4292,4297],{"symbol":5,"time":26,"open":27,"high":28,"low":27,"close":29},"2026-09-18",731.15,754.74,750.09,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",757.99,758.32,723.87,729.26,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",747.04,754.25,732.88,739.46,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",757.32,760.72,732.57,735.52,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",740.34,756.24,736.01,749.7,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",757.17,782.6,749.4,780.66,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",746.76,756.89,740,748.33,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",761.63,774.39,754.03,754.29,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",757.97,777.21,755.5,773.16,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",748.54,757.92,746.96,754.16,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",735.81,745.91,729.48,741.32,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",735,736.24,724.25,734.26,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",730.25,738.02,722.08,735.25,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",741,741.81,732.24,734.54,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",773.91,785.9,739.38,740.17,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",771.3,776.7,754.54,775.04,{"symbol":5,"time":121,"open":122,"high":123,"low":122,"close":124},"2026-08-26",743.22,767.88,763.59,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",780.18,780.23,730.9,739.87,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",769.99,773.39,758.76,764.9,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",791.73,794.27,775.53,776.62,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",799.14,807.42,784.89,787.39,{"symbol":5,"time":150,"open":151,"high":151,"low":152,"close":153},"2026-08-19",830.5,793.84,805.78,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",843.37,843.56,817.01,824.53,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",842.04,864.83,840.29,862.54,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",832.54,854.1,830.96,836.29,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",832.84,843.83,828.19,831.23,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",830.48,844.58,827.88,833.4,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",815.53,830.87,812.48,816.86,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",823.99,827.63,808.48,809.33,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",820.56,831.54,801.6,816.9,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",826.1,836.15,805.2,808.43,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",827.18,835,815.8,822.16,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",824.94,831.5,808.87,819.88,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",787.99,821.86,775.05,817.42,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",838.9,839.99,797.42,797.43,{"symbol":5,"time":233,"open":234,"high":235,"low":234,"close":236},"2026-07-30",771.66,808.72,802.37,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",707.02,711.08,668.82,672.48,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",733.05,733.33,698.36,705.82,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",746.82,761.95,725.88,742.75,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",764.17,772.04,742.98,744.85,{"symbol":5,"time":262,"open":263,"high":264,"low":263,"close":265},"2026-07-23",755,772.94,769.07,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",745.94,763.25,740.28,755.15,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",761.15,765,749.26,760.27,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",759.04,761.1,740.24,744.03,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",728.58,744.96,717.28,744.16,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",749.22,759.95,745.43,750.04,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",781.07,782.25,749.28,769.72,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",780.6,784.3,766,774.74,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":136},"2026-07-13",770.9,779.92,758.97,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",777.61,790.94,765.09,781.78,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",792.09,797.37,777.8,783.41,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",758.1,781.27,750,768.98,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",783.84,786.27,749,768.38,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",785,804,784.81,787.29,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",804.64,811.61,763.43,774.66,{"symbol":5,"time":350,"open":351,"high":351,"low":352,"close":353},"2026-07-01",826.83,796.62,804.33,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",815.84,832.66,805,829.88,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",799.89,826.09,799.61,814.41,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",840.63,841.73,796.65,798.1,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",863.22,876.52,855.01,862.66,{"symbol":5,"time":379,"open":380,"high":381,"low":211,"close":382},"2026-06-24",844.22,863.64,847.17,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",852.79,860.91,835.58,838.61,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",844.95,870.72,831.59,868.88,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",846.63,849.67,833.12,836.59,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",843.2,851.01,824.05,827.5,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-16",850.67,860,833.47,834.77,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-15",842.32,853.02,838.22,842.3,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",817.13,831.8,811.44,823.05,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-11",792.25,815.02,785.14,811.53,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-10",818.63,822.94,775.88,776.72,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-09",831.76,845.99,799.42,827.78,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-08",823.39,825.1,802.67,823.79,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",833.19,845.54,813.68,817.44,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",828.65,847.8,823.27,845.43,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",831.09,858.4,828.01,839.54,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-02",833.3,854.78,824.9,827.28,{"symbol":5,"time":474,"open":186,"high":475,"low":476,"close":477},"2026-06-01",841.65,812,830.95,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",850.11,854.2,820.11,826.82,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",856.07,863.66,839,848.45,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-27",865.15,879.37,853.49,855.26,{"symbol":5,"time":497,"open":381,"high":498,"low":499,"close":500},"2026-05-26",872.52,854.95,861.41,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-22",851.63,856,834.34,848.91,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-21",847.42,857.23,837,849.2,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-20",868.34,870.79,851.04,853.15,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-19",859.65,870.69,838.95,854.36,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-18",909.18,911.18,869.8,877.19,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-15",910.09,915.07,894.09,913.11,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-14",926.39,934.11,916.86,930.03,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-13",939.42,939.99,908.76,923.01,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-12",927.11,938.67,905,924.9,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-11",914.48,936.31,908.18,931.5,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-08",939.02,946.11,919.62,921.64,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-07",945.22,947.96,914.24,924.06,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-06",937.25,951.96,908.62,943.75,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-05",935.78,944.85,922.83,933.27,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-04",906.06,921.22,893.52,910.26,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-05-01",899.9,905.72,882.13,903.5,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-30",857.28,901.24,856.01,891.67,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-29",865.25,882.29,830.6,833.37,{"symbol":5,"time":610,"open":611,"high":530,"low":612,"close":613},"2026-04-28",866.51,851.85,863.78,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-27",870.44,888.05,848.2,885.42,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-24",875.95,881.84,855.36,869.9,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-23",867.68,881.96,861.3,873.11,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":410},"2026-04-22",850.1,860.48,838.5,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-21",835.01,842.5,829.16,838.01,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-20",807.81,833.25,807.15,831.11,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-17",800.71,816.95,797.71,806.05,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":427},"2026-04-16",802.7,807.78,788.76,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-15",809.54,814.43,793.21,803.64,{"symbol":5,"time":667,"open":668,"high":669,"low":235,"close":670},"2026-04-14",820.18,823.88,814.18,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-13",799.94,815.92,799.38,812.21,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-10",799,809.93,790.08,802.43,{"symbol":5,"time":684,"open":685,"high":686,"low":685,"close":687},"2026-04-09",791.18,808.89,800.4,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-08",781.72,794.92,776.91,789.19,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-07",754.96,766.9,747.62,750.42,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-06",756.64,760.17,742,757.54,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-02",738.63,773.4,737.9,756.3,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-04-01",747.86,769.97,746.11,759.55,{"symbol":5,"time":719,"open":720,"high":721,"low":720,"close":722},"2026-03-31",711.72,743.68,738.31,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-30",738.76,747.43,695.55,701.1,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-27",725.87,747.53,721.18,732.89,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-26",756,761.99,720.68,726.31,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-25",765.38,775.86,761.52,764.76,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-24",746.49,768.27,736.44,761.27,{"symbol":5,"time":754,"open":755,"high":756,"low":755,"close":757},"2026-03-23",734.38,761.58,744.66,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-20",750.05,755.41,718.2,724.93,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-19",726.32,757.24,723.49,751.33,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-18",733,747.97,731.8,737.66,{"symbol":5,"time":777,"open":778,"high":52,"low":779,"close":780},"2026-03-17",730.19,714.69,728.55,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-16",722.63,732.69,720.97,726.55,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",719.3,727.65,707.65,709.91,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-12",711.42,718.92,701.83,710.53,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-11",722.52,727.06,712.09,720.18,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-10",724.91,735.19,719.71,723.38,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-09",695.28,719.19,685.5,719.18,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-06",706.47,715.15,700,705.79,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-05",730.51,736.82,704.12,719.01,{"symbol":5,"time":830,"open":831,"high":832,"low":92,"close":833},"2026-03-04",745.02,750.85,740.87,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",720.62,742.06,710.66,736.3,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-03-02",719.28,749.98,714.71,735.78,{"symbol":5,"time":847,"open":848,"high":698,"low":849,"close":850},"2026-02-27",745,712.91,724.62,{"symbol":5,"time":852,"open":853,"high":853,"low":854,"close":855},"2026-02-26",780,713.98,746.18,{"symbol":5,"time":857,"open":858,"high":858,"low":859,"close":860},"2026-02-25",815.85,798.93,801.8,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-24",796.16,815,790.64,806.8,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-23",805.55,815.79,797.1,806.66,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-20",803.87,821.9,799.19,812.79,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-19",784.2,806.24,778.61,803.55,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-18",797.5,806.37,780.64,783.06,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":887},"2026-02-17",798,806.39,788.06,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-13",784.68,809.05,777.52,800.82,{"symbol":5,"time":903,"open":864,"high":211,"low":904,"close":905},"2026-02-12",781.5,782.93,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-11",800,816.6,785.18,808.51,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-10",779.33,792.84,768.7,779.09,{"symbol":5,"time":919,"open":920,"high":921,"low":920,"close":922},"2026-02-09",761.43,787.9,776.24,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-06",735.18,766.41,734.91,764.35,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-05",704.97,726.86,696.74,717.68,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-04",737.84,744.86,687.33,708.62,{"symbol":5,"time":942,"open":64,"high":943,"low":944,"close":945},"2026-02-03",747.54,726.24,744.53,{"symbol":5,"time":947,"open":948,"high":949,"low":948,"close":950},"2026-02-02",714.65,731.71,731.67,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-30",720.57,731.13,712.46,720.73,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-29",737.87,747.78,718,730.4,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-28",719.16,735.59,713.95,727.35,{"symbol":5,"time":970,"open":971,"high":789,"low":972,"close":973},"2026-01-27",711.2,704.31,716.28,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-26",697.81,709,694.24,706.87,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-23",702.01,703.75,688.62,694.21,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-22",720.5,724.74,690,702.89,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-21",693.97,711.05,687.8,708.71,{"symbol":5,"time":999,"open":1000,"high":933,"low":1001,"close":1002},"2026-01-20",684.7,680,687.76,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-16",689.25,708.36,689.09,698.69,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-15",672.74,689.8,669.76,682.13,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-14",667.2,667.45,640.65,660.73,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1023,"close":1025},"2026-01-13",662.36,671.06,670.55,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-12",647.3,664.46,645.6,660.65,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-09",631.22,652,630.9,646.27,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-08",651,651.27,618.09,628.27,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-07",655.39,657.46,646.95,650.97,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-06",651.74,661.2,626.05,655.94,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-05",644.71,662.65,644.56,653.57,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2026-01-02",616.48,641,614.95,638.65,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-31",618.33,620,610,611.79,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-30",622.96,623.53,616.66,617.3,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-29",623.28,629.82,621.5,623.26,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-26",628.38,629.03,624.22,627.09,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-24",622.84,626.63,618.41,626.07,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-23",619.15,627.72,618.59,625.69,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-22",619.21,627.96,613.85,621.84,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-19",613.8,623.65,608.85,611.41,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-18",607.84,617.6,602.3,612.86,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-17",621.16,625.34,591.25,596.47,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-16",625,630.91,620.47,624.56,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-15",624.11,632.32,618.48,624.09,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1113},"2025-12-12",641.35,641.77,604.98,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1070,"close":1149},"2025-12-11",623.58,642.2,639.58,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-10",623.83,633.77,611.15,627.02,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-09",625.78,636.31,622.54,623.74,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-08",626.8,645.32,621.77,629.22,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-05",633.26,637.81,622.64,623.62,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-04",608.99,638.95,607,635.36,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-03",604.75,612.74,590.99,612,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-12-02",611.76,618.15,602.51,606.37,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-12-01",605.59,610.87,601,607.78,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-28",616.92,619.4,613.02,615.07,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1206,"close":1208},"2025-11-26",609.45,617.99,610.72,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-25",600.28,608.84,587.54,605.61,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-24",590.07,614,585.12,602.84,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-21",584.17,585.3,564.92,581.58,{"symbol":5,"time":1228,"open":1077,"high":1229,"low":1230,"close":1231},"2025-11-20",626.6,577.88,583.08,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-19",618.18,625.14,603.58,605.84,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1240,"close":1242},"2025-11-18",602.61,624.07,614.59,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-17",620.64,626.88,606.66,611.4,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1196,"close":1253},"2025-11-14",603.28,630.43,619.86,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-13",641.61,644.12,615.52,618.96,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-12",645.66,655.97,640.85,643.38,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1264},"2025-11-11",650.65,655.45,639.71,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-10",664.52,666,646,656.33,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-07",645.14,655.63,636.11,649.34,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-11-06",669.74,672.71,653.17,653.75,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1291,"close":1293},"2025-11-05",657.31,679.3,675.42,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-11-04",661.01,664.5,646.21,654.5,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-11-03",673.02,681.84,670.08,673.52,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1308,"close":1310},"2025-10-31",657.49,682.12,675.78,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-30",665,715.83,632.06,648,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1319,"close":1321},"2025-10-29",755.79,778.64,777,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-28",755.09,758.72,747.01,751.44,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-27",749.87,755.57,741.5,754.85,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-24",730,752.52,729.89,748.24,{"symbol":5,"time":1341,"open":1274,"high":1342,"low":1343,"close":1344},"2025-10-23",698.1,665.66,696.28,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-22",695.03,700.29,646.55,662.93,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-21",698.44,701.24,680.5,689.95,{"symbol":5,"time":1358,"open":821,"high":1359,"low":1360,"close":1361},"2025-10-20",704.09,693.36,700.18,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-17",682.92,692.11,675.35,689.01,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-16",692.79,695.91,683.05,687.22,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1001,"close":1378},"2025-10-15",686.07,692.57,690.64,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1296,"close":1383},"2025-10-14",668,681.02,674.14,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-13",674.84,686.91,672.5,677.02,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-10",687.98,697.91,663.66,663.74,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-09",695,697.5,678.68,680.83,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1347},"2025-10-08",676.87,695.4,672.95,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-07",680.77,685.82,663.3,673.08,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-06",657.64,679.02,657.5,670,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-03",663,663.25,649.94,654.41,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-10-02",653.03,664.17,649.66,660.28,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-10-01",644.47,657.88,640.98,654.92,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-30",640.63,651.18,640.17,649.54,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1439},"2025-09-29",644,650.91,636.16,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-26",629.58,645.95,626.52,640.57,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1130},"2025-09-25",615.4,628,609,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-24",651.9,653.09,625.51,626.57,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-23",660,660.43,641.72,644.7,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-22",625.11,655.92,622.59,655.83,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-19",627.37,634.72,613.81,632.02,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-18",618.39,639.11,616.52,628.92,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-17",621.61,626.1,611.24,616.72,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-16",624.14,627.62,613.55,618.99,{"symbol":5,"time":1502,"open":1457,"high":1503,"low":1504,"close":1505},"2025-09-15",630.34,616.15,628.75,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-12",637.69,640.55,628.59,629.08,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-11",642,648.19,634.91,640,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1457,"close":1522},"2025-09-10",631.72,641.85,634.4,{"symbol":5,"time":1524,"open":1525,"high":1525,"low":1485,"close":1526},"2025-09-09",631.6,623.03,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-08",630.56,637.55,619.62,621.58,{"symbol":5,"time":1534,"open":1535,"high":1535,"low":1536,"close":1537},"2025-09-05",640.59,612.5,625.4,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1453},"2025-09-04",631.39,642.08,626.5,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-09-03",623.17,627.97,620.22,627.28,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-09-02",605.86,621.57,596.17,620.41,{"symbol":5,"time":1556,"open":1557,"high":1557,"low":1558,"close":1071},"2025-08-29",633.25,611.64,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1561,"close":1557},"2025-08-28",624,634.27,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1565,"close":1561},"2025-08-27",615.6,628.33,{"symbol":5,"time":1568,"open":1072,"high":1569,"low":1570,"close":1571},"2025-08-26",619.79,608.46,618.84,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-25",610.24,620.07,605.72,609.16,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1574},"2025-08-22",613.63,625.26,609.66,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-21",605,611.67,601.79,610.85,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-20",600,607.44,589.3,605.13,{"symbol":5,"time":1596,"open":1597,"high":1597,"low":1598,"close":1599},"2025-08-19",611.87,604.89,607.1,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-18",604.6,613.35,604.46,612.92,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-15",609.75,613.37,596.86,605.62,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1614,"close":1608},"2025-08-14",604.38,618.14,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-13",636.25,640.38,602.89,616.71,{"symbol":5,"time":1623,"open":1096,"high":1624,"low":1625,"close":1626},"2025-08-12",633.78,615.34,632.57,{"symbol":5,"time":1628,"open":1629,"high":1561,"low":1630,"close":1631},"2025-08-11",619.06,611.29,614.69,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1072,"close":1636},"2025-08-08",620.11,620.45,618.22,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-07",620.67,624.94,613.49,617.51,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-06",622.79,625.71,615.8,622.27,{"symbol":5,"time":1650,"open":1651,"high":1651,"low":1652,"close":1130},"2025-08-05",635.62,613.78,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1167},"2025-08-04",631.4,634.84,621.02,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-08-01",608.77,632.3,595.62,624.67,{"symbol":5,"time":1665,"open":1666,"high":1666,"low":1667,"close":1668},"2025-07-31",667.64,616.04,627.49,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-30",634.52,642.55,632.69,639.33,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-29",636.53,637.22,628.34,636.23,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-28",635.06,641.96,626.65,631.66,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1683},"2025-07-25",607.01,636.38,605.9,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-24",576.69,580.48,569.04,578.8,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-23",564.86,574.02,563.2,573.66,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-22",559.64,561.89,540,558.98,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-21",564.83,566.32,558.7,560.44,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-18",562.05,570,560.08,565.56,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1724,"close":1726},"2025-07-17",554.1,562.03,559.25,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-16",551.71,555.58,546.44,553.3,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-15",562.28,562.77,546.91,549.76,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-14",553.6,560.01,552,556.86,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-11",547.63,556.61,542,554.22,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-10",546,550.86,537.11,547.59,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-09",546.48,548.09,539.44,546.28,{"symbol":5,"time":1764,"open":1765,"high":1765,"low":1766,"close":1767},"2025-07-08",552.59,532.25,541.34,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-07",548.34,553.97,545.1,551.14,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-03",537.47,550.18,533.08,547.22,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1783},"2025-07-02",529.74,541.8,529.04,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-07-01",531.46,535.86,516.91,530.88,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-30",529.67,538.3,523.5,534.89,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-27",519.18,532.49,517.65,530.62,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-26",506.39,512.72,504.58,510.99,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-25",504.34,505.66,499.31,502.57,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-24",499.11,503.37,493.47,500.65,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-23",485.28,496.23,483.57,494.6,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-20",487.72,489.32,478.16,485.03,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-18",481.38,493.39,481.14,485.21,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-17",483.19,486.92,479.4,481.39,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-16",483,489.68,480.02,485.81,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-13",474.11,481.46,470.02,477.92,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-12",467.57,476.12,466.49,474.93,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-11",468.42,472.38,464.21,471.89,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-10",474.42,474.43,455.14,465.93,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-06-09",484.21,486.75,471.86,473.79,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-06-06",490,491.73,484.06,488.82,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1885},"2025-06-05",483.82,488.8,480,{"symbol":5,"time":1893,"open":1894,"high":1883,"low":1895,"close":1896},"2025-06-04",482.58,480.47,482.64,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-03",472.19,486.57,468.83,483.78,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-06-02",468.33,470.13,457.3,469.55,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1879},"2025-05-30",467.45,472.03,464.16,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-29",472.32,477,464.8,468.26,{"symbol":5,"time":1921,"open":1922,"high":1922,"low":1923,"close":1924},"2025-05-28",476.84,468.06,469.14,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-27",469.6,476.02,466.95,475.59,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-23",452.92,465.28,450.68,463.32,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-22",460,462.2,451.99,458.31,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-21",467.44,475.74,463.26,463.77,{"symbol":5,"time":1950,"open":1951,"high":1831,"low":1952,"close":1953},"2025-05-20",472.63,471.4,472.52,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-19",461.02,470.89,460.12,469.99,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-16",465.96,472.33,463,470.43,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-15",463.69,469.43,461,464.29,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-14",475.83,478.75,465.91,466.57,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1866},"2025-05-13",457.6,474.3,457.06,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-12",458.49,465,451.77,457.31,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-05-09",441.38,444.02,436.62,439.43,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-05-08",440.33,448.44,435.02,440.24,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-05-07",434.08,437.46,427.9,434.15,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-05-06",431.63,437.29,429.73,433.07,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2015,"close":2017},"2025-05-05",426.28,439.64,435.99,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-05-02",416.66,433.83,415.72,430.19,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-05-01",411.47,418.95,407.48,412.52,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-30",385,400.8,374.64,400.7,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-29",408.88,414.84,406.56,413.02,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-28",410.86,417.32,404.1,410.26,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-25",405.24,414.65,404.43,410.24,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-24",383.25,402.7,382.31,400.62,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-23",392.7,397.51,382.13,384.13,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-22",370.73,376.34,365.87,373.2,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-21",374.07,375.71,356.97,362.71,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-17",382.08,383.95,374.12,378.81,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-04-16",382.85,389.31,375,382.4,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-04-15",386.48,395.68,386.01,390.1,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-04-14",392.85,393,378.99,385.79,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-11",375.28,385.27,366.98,383.73,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-04-10",376.01,386.23,365.86,375.2,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-09",350.72,396.67,349.78,391,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-08",369.15,375.55,347.68,354.26,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-04-07",325.8,361.99,324.8,350.48,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-04",340,347.76,320.89,342.02,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-04-03",362.15,367.65,352.18,354.54,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-04-02",364.7,385.05,362.8,384.95,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-04-01",368.52,377.09,365.96,375.5,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-31",361.18,369.7,352.1,369.63,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-28",379.72,380.29,366.72,370.87,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-27",388.67,389.93,377.38,379.33,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-26",411.76,411.86,391.13,392.25,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-25",411.73,416.8,407.14,412.28,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-24",405,415.52,404.44,412.85,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-21",393.85,395.89,390.44,395.14,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2200,"close":2202},"2025-03-20",390.72,406.55,399.52,{"symbol":5,"time":2204,"open":2170,"high":2205,"low":2206,"close":2207},"2025-03-19",401.88,386.12,398.54,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-18",388.84,392.56,383.12,386.54,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-17",385.83,398.65,384.33,395.09,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-14",380.82,390.3,379.3,388.51,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-13",380.25,382.52,369.72,372.92,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-12",385.5,390,377.61,382.39,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-11",362.19,379.99,360,372.6,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-10",364.84,369.99,355.53,361.16,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-03-07",375.85,382.62,363.8,375.35,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-03-06",380.22,387.37,370.21,374.87,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-03-05",389.15,396.2,384.8,392.6,{"symbol":5,"time":2269,"open":2032,"high":2270,"low":2271,"close":2272},"2025-03-04",398.38,376.29,388.08,{"symbol":5,"time":2274,"open":2275,"high":2275,"low":2276,"close":2277},"2025-03-03",411.1,394.01,395.73,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-28",400.07,409.01,396.02,408.91,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-27",418.62,424.14,401.84,402.71,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-26",419.98,433.63,415.13,420.88,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-25",390.46,400.47,385.52,398.03,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-24",403.3,406.44,388.29,391.43,{"symbol":5,"time":2309,"open":2310,"high":2310,"low":2289,"close":2311},"2025-02-21",432.91,404.35,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-02-20",435.58,436.11,418.86,424.64,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-19",431.03,436.09,430.52,434.85,{"symbol":5,"time":2325,"open":2005,"high":2326,"low":2327,"close":2328},"2025-02-18",435.97,427.75,433.91,{"symbol":5,"time":2330,"open":2331,"high":2331,"low":2332,"close":2333},"2025-02-14",428.92,422.24,426.29,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-02-13",437.58,439.34,421.43,427.55,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-02-12",433.74,438.71,431.01,433.49,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-02-11",461.65,463.76,443.02,446.24,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":1970,"close":2356},"2025-02-10",463.37,469.29,466.51,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-07",470.93,471.78,460.15,461.75,{"symbol":5,"time":2364,"open":1939,"high":2365,"low":2366,"close":2367},"2025-02-06",467.7,457.79,467.17,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-02-05",450.35,463.64,448.09,456.65,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-02-04",450.28,452.32,442.55,445,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-02-03",436.94,453.29,432.12,448.4,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-31",453.67,458.32,441.89,448.06,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-30",444.96,454.98,440.84,448.69,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-29",440.73,450.52,435,439.41,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-28",441.32,444.63,430.14,438.27,{"symbol":5,"time":2411,"open":2412,"high":2412,"low":2413,"close":2414},"2025-01-27",487.12,428.93,430,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-24",534.07,534.39,523.47,531.65,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":1795,"close":2425},"2025-01-23",530.42,533.54,531.8,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-22",535.25,545.29,532.38,535.99,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-21",516.17,527.51,510.57,527.16,{"symbol":5,"time":2439,"open":2440,"high":2440,"low":2441,"close":2442},"2025-01-17",514.49,502.7,506.47,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":1808},"2025-01-16",507.07,516.53,504.89,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-15",502.29,509.57,498.32,502.02,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-14",473.8,494.41,471.98,492.91,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2025-01-13",460.01,469.85,457.08,467.78,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2025-01-10",471.5,471.72,463.39,467.04,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2025-01-08",469.38,475.98,462.08,475.86,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2025-01-07",479.97,480.85,456.35,470.18,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2025-01-06",476.82,486.48,475,479.13,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2492,"close":2494},"2025-01-03",459.52,474.08,473.65,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2383,"close":2499},"2025-01-02",455.99,463.88,457.63,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-31",457.5,459.47,452.75,453.9,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-30",456.28,460.59,450,457.25,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-27",462.6,464.13,454.52,459.38,{"symbol":5,"time":2519,"open":1964,"high":2520,"low":2521,"close":2522},"2024-12-26",466.77,460.26,466.58,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-24",464.34,465.49,461.21,463.49,{"symbol":5,"time":2530,"open":2531,"high":1986,"low":2532,"close":1947},"2024-12-23",464.31,457.45,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-20",458.61,470.95,454.74,465.82,{"symbol":5,"time":2540,"open":2483,"high":2541,"low":2542,"close":2543},"2024-12-19",477.21,461.66,464.3,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-18",479.9,484.91,464.25,464.42,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-17",477.53,481.78,470.54,476.9,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":1917,"close":2560},"2024-12-16",478.74,487.27,484.55,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-13",479.74,484.63,476.59,479.28,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-12-12",481.99,484.54,476.83,480.25,{"symbol":5,"time":2574,"open":2575,"high":1847,"low":2576,"close":2577},"2024-12-11",482.34,476.74,480.96,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2494,"close":2582},"2024-12-10",482.59,485.31,474.31,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-12-09",505.88,509.03,468.55,478.59,{"symbol":5,"time":2590,"open":2591,"high":2591,"low":2592,"close":2586},"2024-12-06",513.75,504.35,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-12-05",514,518.1,508.24,513.52,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-12-04",511.04,514.87,507.38,514.71,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-12-03",507.24,510.76,501.05,509.59,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-12-02",511.95,517.74,505.07,505.09,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-29",514.07,519.72,509.97,510.12,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-27",520,522.49,505.27,507.95,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-26",511.48,522.74,508.75,514.78,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":1808},"2024-11-25",507.91,513.15,503.04,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-22",522.82,528.41,497.88,504.92,{"symbol":5,"time":2647,"open":2625,"high":2430,"low":2648,"close":2649},"2024-11-21",518.5,526.95,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-11-20",517,520.95,508.76,515.82,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2595},"2024-11-19",497.25,514.24,495.42,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2658,"close":2665},"2024-11-18",501.36,505.81,500.85,{"symbol":5,"time":2667,"open":1813,"high":2668,"low":2669,"close":2670},"2024-11-15",504.64,495.76,498.86,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-14",500.38,502.5,492.8,498.11,{"symbol":5,"time":2678,"open":2679,"high":2652,"low":2680,"close":2681},"2024-11-13",515,498.61,500.36,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-12",521.61,524.5,510.89,514.08,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-11-11",521.78,525.31,516.34,520.44,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-11-08",507.87,519.1,506,514.15,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2592},"2024-11-07",503,509.46,501.6,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-11-06",492.45,504.53,486.88,501.88,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2713,"close":2715},"2024-11-05",462.13,476.5,475.78,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-11-04",450.7,468.59,450.67,461.5,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-11-01",457.56,461.87,451.52,453.21,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-31",439.12,456.76,436.51,446.07,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-30",431.99,438.56,431.29,431.77,{"symbol":5,"time":2741,"open":2414,"high":2742,"low":2743,"close":2744},"2024-10-29",436.95,427.82,436.79,{"symbol":5,"time":2746,"open":2384,"high":2747,"low":2748,"close":2749},"2024-10-28",434.23,429.46,431.56,{"symbol":5,"time":2751,"open":2752,"high":2752,"low":2753,"close":2754},"2024-10-25",443.91,422.16,428.58,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-24",445.96,447.5,441.6,446.11,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-23",445.35,449.68,442.07,445.62,{"symbol":5,"time":2768,"open":2510,"high":2769,"low":2770,"close":2771},"2024-10-22",454.11,445.03,447.94,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-10-21",453,456.16,449.27,455.1,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-18",453.8,453.86,444.43,453.74,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-17",452.25,455.52,448.82,453.75,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-10-16",447.21,452.44,444.38,447.28,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2759,"close":2800},"2024-10-15",452.94,454.4,444.91,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-10-14",452.39,454.84,449.32,452.6,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2809,"close":2811},"2024-10-11",441.8,450.55,450.45,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-10-10",443,443.5,436.19,442.09,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2820,"close":2822},"2024-10-09",439.04,448.1,446.94,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-10-08",443.55,445.66,439.18,439.74,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-10-07",433.35,444.98,433.23,440.36,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2402},"2024-10-04",437.85,440.75,430.79,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-10-03",429.89,431.36,426.04,430.95,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2842},"2024-10-02",425,433.55,423.66,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-10-01",428.5,429.83,420.2,428.28,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-09-30",425.63,430.98,421.88,430.53,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-27",428.7,430.77,423.61,427.09,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-26",440.44,443.96,428.63,429.3,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-25",435.5,442.15,433.5,435.47,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-24",434.99,437.61,427.02,433.56,{"symbol":5,"time":2888,"open":2884,"high":2390,"low":2889,"close":2890},"2024-09-23",434.98,435.11,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-20",430.45,437.1,428,435.6,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-19",420.67,432.88,412.43,430.05,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-09-18",411.84,417.78,406.24,408.75,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-09-17",406.19,410.67,404.22,409.2,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-09-16",396.86,403.69,394.51,402.69,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-09-13",392.78,400.49,392.45,396.42,{"symbol":5,"time":2928,"open":2105,"high":2929,"low":2229,"close":2930},"2024-09-12",393.77,388.49,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2934},"2024-09-11",372.69,385.07,364.5,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-09-10",365.27,371.94,363.61,371.26,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-09-09",355.75,366.27,355.64,364.1,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-09-06",354.39,360.56,350.53,352.88,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-09-05",354.1,355.76,350.07,353.47,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-09-04",356.31,361.1,351.91,356.46,{"symbol":5,"time":2967,"open":2968,"high":2968,"low":2969,"close":2970},"2024-09-03",389.92,357.26,358.63,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-30",386.89,393.35,386.59,393.06,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-29",382.41,392.31,381.5,385.17,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-28",380,383.02,376.92,379.75,{"symbol":5,"time":2990,"open":2088,"high":2991,"low":2992,"close":2993},"2024-08-27",383.16,373.27,380.87,{"symbol":5,"time":2995,"open":2996,"high":2982,"low":2997,"close":2236},"2024-08-26",382.71,375.05,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-23",374.8,383.15,374.74,382.3,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-08-22",373.01,378.27,371.98,372.76,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-08-21",366.25,373.33,360.13,373.13,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-08-20",368,371.64,361.51,367.3,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-08-19",366.59,368.68,361.26,368.54,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3024},"2024-08-16",372.19,372.31,363.15,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3030},"2024-08-15",371.56,374.77,368.13,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-08-14",364.44,367.46,361.42,365.35,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-08-13",359.42,362.96,354.51,361.46,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-08-12",356.81,360.17,352.09,355.8,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-08-09",357.02,360.87,353.53,355.77,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3058},"2024-08-08",353.99,357.39,345.81,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-08-07",359.32,360.82,343.08,347.88,{"symbol":5,"time":3074,"open":3075,"high":2946,"low":3076,"close":3077},"2024-08-06",343.51,341.59,350.43,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-08-05",329.14,348.04,319.49,340.22,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-08-02",355.89,359.75,341.46,349.7,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-08-01",375.58,384.98,360.85,366.12,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-07-31",370.85,380.72,369.43,375.44,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-30",364.83,370.2,355.22,358.47,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-29",365.34,374.84,362.46,362.87,{"symbol":5,"time":3115,"open":3046,"high":3116,"low":2964,"close":3117},"2024-07-26",368.08,364.05,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-07-25",388.61,396.84,345.79,346.6,{"symbol":5,"time":3125,"open":3126,"high":2110,"low":3127,"close":3128},"2024-07-24",374.23,355.51,356.73,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-07-23",374.28,383.28,371.4,379.21,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":2935,"close":3139},"2024-07-22",366.74,375.96,375.74,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":2940},"2024-07-19",365.18,366.97,360.73,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3104},"2024-07-18",364.85,374.48,356.53,{"symbol":5,"time":3151,"open":3152,"high":3152,"low":3153,"close":3154},"2024-07-17",386,361.21,361.24,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-07-16",383.42,391.31,380.14,390.88,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-15",377.57,384.21,376.14,380.39,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-07-12",377.93,382.25,371.48,376.45,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-07-11",374.08,378.09,370.48,375.46,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3009},"2024-07-10",365.85,373.08,365.59,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-07-09",363.84,368.06,363.38,363.56,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3186},"2024-07-08",366.28,369.38,362.76,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-07-05",370.34,372.97,359.82,362.54,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-07-03",357.91,371.28,355.5,371.09,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-07-02",358.41,361.14,355,356.86,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-07-01",367.93,370.79,357.92,359.66,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-06-28",370,375.36,362.08,365.08,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-06-27",369.5,371.52,367,370.38,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":2152},"2024-06-26",376.23,379.76,365.11,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-06-25",381.07,381.72,371.36,378.53,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-06-24",381,382.33,372.23,380.78,{"symbol":5,"time":3249,"open":3250,"high":2212,"low":3251,"close":3252},"2024-06-21",382.96,364.28,381.27,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-06-20",385.68,391.62,382.03,385.91,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":2153,"close":3255},"2024-06-18",382.54,388,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-06-17",377.2,386.68,376.31,383.03,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":2088,"close":3265},"2024-06-14",386.02,386.53,{"symbol":5,"time":3274,"open":2979,"high":3275,"low":3276,"close":3277},"2024-06-13",390.16,379.31,390.14,{"symbol":5,"time":3279,"open":2985,"high":3280,"low":2985,"close":3281},"2024-06-12",387.56,382.6,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-06-11",379.03,381.44,373.79,374.9,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3290,"close":3284},"2024-06-10",373.62,380.35,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-06-07",378.66,383.4,375.69,376,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-06-06",377.37,377.67,370.97,374.25,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-06-05",370.43,380.2,368.89,378.14,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3308},"2024-06-04",371.17,372.51,360.3,{"symbol":5,"time":3316,"open":2119,"high":3317,"low":3318,"close":3319},"2024-06-03",391.64,366.36,373.1,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-05-31",395.59,400.97,379.57,388.66,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3322},"2024-05-30",394.36,399.61,394.13,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":2095,"close":3335},"2024-05-29",391.9,397.21,393.9,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-05-28",400.54,401.98,392.51,393.68,{"symbol":5,"time":3343,"open":2223,"high":3344,"low":2223,"close":3345},"2024-05-24",400.57,398.69,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":2095},"2024-05-23",393.25,396.87,388.4,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-05-22",388.9,392.61,384.59,388.5,{"symbol":5,"time":3358,"open":2229,"high":3359,"low":3360,"close":3361},"2024-05-21",388.72,381.06,388.24,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3364,"close":3366},"2024-05-20",379.22,386.49,383.83,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-05-17",378.21,380.15,375.63,378.37,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":2113,"close":3377},"2024-05-16",385.25,385.77,375.59,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3380,"close":3382},"2024-05-15",377.1,385.9,385.6,{"symbol":5,"time":3384,"open":3385,"high":2113,"low":3386,"close":3387},"2024-05-14",373.56,366.24,374.26,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3385},"2024-05-13",380.77,382.01,371.63,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-05-10",384.61,385.37,379.24,380.28,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-05-09",379.79,383.98,378.64,382.28,{"symbol":5,"time":3406,"open":2088,"high":2985,"low":3407,"close":3408},"2024-05-08",372.43,379.43,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3221,"close":3413},"2024-05-07",371.5,377.8,375.39,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3416,"close":3418},"2024-05-06",367.52,376.7,371.97,{"symbol":5,"time":3420,"open":2242,"high":3235,"low":3421,"close":3422},"2024-05-03",359.74,363.77,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-05-02",356.48,357.31,348.65,356.29,{"symbol":5,"time":3430,"open":3087,"high":3431,"low":3432,"close":3433},"2024-05-01",362.06,353.93,355.24,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-04-30",362.84,366.58,356.5,357.17,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-04-29",354.01,365.25,352.89,363.65,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-26",345.59,355.27,345.48,354.02,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-25",359.37,361.28,347.93,349.35,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-24",341.62,346.62,335.77,338.89,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-23",335.09,341.32,334.16,338.08,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-22",330.3,334.99,328.78,332.59,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-19",336.35,337.86,327.38,328.63,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-04-18",341.34,342.77,334.75,336.06,{"symbol":5,"time":3489,"open":3490,"high":3490,"low":3491,"close":3492},"2024-04-17",346.28,334.43,339.2,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-04-16",346.76,347.59,343.37,345.25,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-04-15",356.8,358,347.2,347.27,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-04-12",352,354.99,350.41,351.88,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-04-11",351.33,354.82,347.63,352.4,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-04-10",347.17,355.29,345.15,350.06,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-04-09",362.07,364.67,344.47,351.9,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-04-08",364.97,365.66,360.92,361.11,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3537,"close":3539},"2024-04-05",358.25,367.79,365.02,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-04-04",364.23,369.53,356.94,357.13,{"symbol":5,"time":3547,"open":3548,"high":2070,"low":3549,"close":3550},"2024-04-03",357.65,357.03,362.41,{"symbol":5,"time":3552,"open":3507,"high":3553,"low":3554,"close":3555},"2024-04-02",358.99,351.31,358.24,{"symbol":5,"time":3557,"open":3558,"high":3127,"low":3559,"close":3560},"2024-04-01",350.02,348,354.87,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-03-28",351.96,353,348.69,350.2,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-03-27",353.3,354.73,350.15,351.59,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-26",347.87,353.05,347.55,351.18,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-03-25",347.11,348.46,344.02,347.12,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-03-22",346.95,349.74,345.21,347.98,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-03-21",336.24,347.47,336.12,345.89,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-03-20",334.82,336.46,332.6,334.12,{"symbol":5,"time":3604,"open":3605,"high":3599,"low":3606,"close":3607},"2024-03-19",330,328.02,334.69,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-03-18",330.46,336.54,329.49,330.84,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3616,"close":3618},"2024-03-15",324.92,330.11,328.5,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-03-14",324.29,327.47,320.94,326.72,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-03-13",322.65,326.5,322.42,323.86,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-03-12",317.07,323.69,314.75,323.23,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-03-11",323.43,323.5,313.49,316.41,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3630,"close":3647},"2024-03-08",327.89,330.88,325.01,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-03-07",326.35,328.01,322.33,325.84,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3621,"close":3658},"2024-03-06",325.67,330.26,325.73,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-03-05",323.34,329.21,322.46,324.66,{"symbol":5,"time":3666,"open":3667,"high":3080,"low":3667,"close":3668},"2024-03-04",321.71,323.77,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-03-01",315.79,321.16,314.77,319.99,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-02-29",308,318.2,305.89,313.52,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-02-28",290.92,307.99,289.51,305.45,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-02-27",275,278.39,272.29,277.47,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-02-26",269.35,276.26,269.06,274.88,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-02-23",260.64,270.39,260.63,269.72,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-02-22",254.62,259.28,254.09,259.2,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-02-21",250.74,252.77,248.61,252.12,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-02-20",250.2,252.23,248.31,251.16,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-02-16",252.61,255.71,252.22,252.92,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-02-15",250,252.95,247.24,252.34,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-02-14",245.04,248.79,243.99,248.47,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-13",239.19,245.18,238.94,242.75,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-02-12",245.3,246.13,243.51,243.52,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-02-09",241.73,245.47,241.03,245.15,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3761,"close":3763},"2024-02-08",239.26,242.03,242,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-02-07",238.38,240.94,237.64,238.99,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-02-06",233.63,236.96,232.92,236.94,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-02-05",233.45,234.94,229.75,233.48,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-02-02",232.71,237.21,231.34,235.21,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-02-01",229.26,233.73,228.3,233.72,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-31",230.96,233.03,226.99,228.11,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3802,"close":3804},"2024-01-30",226.51,231.02,230.75,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-29",223.54,228.9,220.62,224.63,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2024-01-26",220.94,224.51,220.53,224.21,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2024-01-25",222.46,223.48,220.45,220.48,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2024-01-24",223.17,223.43,219.07,220.11,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2024-01-23",224.58,225,219.88,221.51,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2024-01-22",219.94,224.37,218.42,223.89,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2024-01-19",224.55,225.22,217.22,218.88,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2024-01-18",220.32,227.84,220.15,223.26,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2024-01-17",218.76,220.3,217.85,218.99,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2024-01-16",217.26,220.35,217.08,220.28,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2024-01-12",222.63,222.74,218.94,218.98,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2024-01-11",218.45,221.45,217.58,221.2,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3879,"close":3881},"2024-01-10",214.04,218.66,218.57,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2024-01-09",212.46,215.4,211.1,214.22,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2024-01-08",213.17,214.31,210.38,213.83,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2024-01-05",211.14,212.79,211.11,212.45,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3902,"close":3904},"2024-01-04",210.68,212.12,211.13,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2024-01-03",211.58,212.03,209.31,210.52,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2024-01-02",213.68,215.22,210.99,212.78,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3885,"close":3921},"2023-12-29",215.89,217.68,215.43,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-12-28",215.72,216.93,215.46,216.22,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-12-27",217.05,218.8,215.01,216.2,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-12-26",215.7,217.87,215.15,216.51,{"symbol":5,"time":3941,"open":3942,"high":3861,"low":3943,"close":3944},"2023-12-22",215.25,213.27,216.01,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3907,"close":3949},"2023-12-21",216.03,216.77,214.02,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-12-20",218.2,218.77,214.94,214.97,{"symbol":5,"time":3957,"open":3858,"high":3958,"low":3959,"close":3952},"2023-12-19",221.03,217.02,{"symbol":5,"time":3961,"open":3942,"high":3962,"low":3963,"close":3948},"2023-12-18",217.92,214.85,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-12-15",218.43,220.66,216.1,216.64,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-12-14",219.95,221.84,217.73,218.62,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-12-13",216.49,217.69,214.82,217.45,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-12-12",216.66,219.28,215.29,216.73,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-12-11",215.21,216.54,214.98,216.17,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-12-08",212.49,215.23,212.01,214.73,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-12-07",211.5,213.89,210.34,212.44,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-12-06",212.98,214.7,210.53,211.89,{"symbol":5,"time":4013,"open":4014,"high":4014,"low":4015,"close":4016},"2023-12-05",216.21,211.55,211.77,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-12-04",214.3,217.24,211.76,216.79,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-12-01",212.15,215.31,211.09,214.32,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4002,"close":4033},"2023-11-30",211.63,213.63,212.52,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-11-29",213.04,214.23,210.76,211.41,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-11-28",218.4,219.93,211.25,211.64,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-11-27",216.47,220.93,215.92,219.34,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-11-24",215.86,216.81,215.62,216.5,{"symbol":5,"time":4059,"open":4060,"high":3978,"low":4061,"close":4062},"2023-11-22",214.77,213.72,216.26,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-11-21",213.18,216.15,213.15,213.86,{"symbol":5,"time":4070,"open":4019,"high":4019,"low":3996,"close":4071},"2023-11-20",213.64,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-11-17",210.15,215.38,209.79,214.67,{"symbol":5,"time":4079,"open":3992,"high":4080,"low":4081,"close":4082},"2023-11-16",216.61,209.61,209.71,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-11-15",217.47,218.72,212.87,214.76,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4091,"close":4093},"2023-11-14",214.29,218.81,217.59,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4002},"2023-11-13",210.03,212.14,210,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":3902},"2023-11-10",210.37,211.2,208.56,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-11-09",208.98,210.19,207.36,209.09,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-11-08",209.77,211.65,207.31,207.58,{"symbol":5,"time":4117,"open":4098,"high":4098,"low":4118,"close":4119},"2023-11-07",206.37,208.59,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-11-06",209.96,211.52,208.12,210.79,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-11-03",209.45,213.29,207.43,210.22,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-11-02",209.66,212.06,207.35,207.39,{"symbol":5,"time":4139,"open":4118,"high":4140,"low":4141,"close":4142},"2023-11-01",207.77,204.11,206.69,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":4145,"close":4147},"2023-10-31",204.7,207.86,206.65,{"symbol":5,"time":4149,"open":4150,"high":4151,"low":4152,"close":4153},"2023-10-30",207.24,209.85,203.57,204.96,{"symbol":5,"time":4155,"open":4156,"high":4157,"low":4158,"close":4159},"2023-10-27",207.12,207.63,201.96,205.32,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4164,"close":4165},"2023-10-26",206.74,209.74,202.02,206.04,{"symbol":5,"time":4167,"open":4168,"high":4169,"low":4170,"close":4171},"2023-10-25",192.57,194.52,191.5,191.6,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-10-24",194.9,195.78,192.31,192.82,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4182,"close":4183},"2023-10-23",192.59,194.94,191.87,192.5,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-10-20",196.34,196.43,192.12,192.53,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4194,"close":4195},"2023-10-19",196.02,198.49,194,195.59,{"symbol":5,"time":4197,"open":4198,"high":4198,"low":4199,"close":4200},"2023-10-18",204.33,196.35,196.45,{"symbol":5,"time":4202,"open":4203,"high":4204,"low":4205,"close":4206},"2023-10-17",201.88,207.62,200.36,206.38,{"symbol":5,"time":4208,"open":4209,"high":4210,"low":4211,"close":4212},"2023-10-16",203.76,205.95,201.83,202.59,{"symbol":5,"time":4214,"open":4215,"high":4216,"low":4217,"close":4164},"2023-10-13",206.7,207.44,201.53,{"symbol":5,"time":4219,"open":4096,"high":4096,"low":4220,"close":4221},"2023-10-12",205.04,206.67,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4224,"close":4226},"2023-10-11",207.29,210.01,209.98,{"symbol":5,"time":4228,"open":4229,"high":4230,"low":4231,"close":4232},"2023-10-10",208.31,210.07,207.16,207.2,{"symbol":5,"time":4234,"open":4235,"high":4236,"low":4237,"close":4238},"2023-10-09",205.59,208.77,205.3,208.05,{"symbol":5,"time":4240,"open":4241,"high":4242,"low":4243,"close":4244},"2023-10-06",203.41,208.4,203.01,206.72,{"symbol":5,"time":4246,"open":4247,"high":4248,"low":4209,"close":4249},"2023-10-05",205,207.18,204.4,{"symbol":5,"time":4251,"open":4252,"high":4253,"low":4254,"close":4255},"2023-10-04",204,206.24,202.67,205.37,{"symbol":5,"time":4257,"open":4258,"high":4259,"low":4260,"close":4261},"2023-10-03",205.31,207,202.76,203.82,{"symbol":5,"time":4263,"open":4081,"high":4264,"low":4265,"close":4266},"2023-10-02",210.92,205.21,206.96,{"symbol":5,"time":4268,"open":4269,"high":4270,"low":4271,"close":4272},"2023-09-29",214.42,215.07,209.44,210.39,{"symbol":5,"time":4274,"open":4275,"high":4276,"low":4277,"close":4278},"2023-09-28",212.23,215.06,212.08,212.71,{"symbol":5,"time":4280,"open":4076,"high":3884,"low":4281,"close":4282},"2023-09-27",209.23,212.27,{"symbol":5,"time":4284,"open":3910,"high":4285,"low":4157,"close":4286},"2023-09-26",211.74,208.22,{"symbol":5,"time":4288,"open":4289,"high":4290,"low":4291,"close":3898},"2023-09-25",209.91,212.24,209.56,{"symbol":5,"time":4293,"open":4294,"high":4295,"low":4296,"close":4096},"2023-09-22",208.9,211.42,208.52,{"symbol":5,"time":4298,"open":4299,"high":4299,"low":4300,"close":4301},"2023-09-21",213.48,208.72,208.91,[4303,4308,4313,4318,4323,4328,4333,4337,4342,4346,4351,4356,4361,4366,4370,4375,4380,4385,4390,4395,4399,4402,4407,4410,4415,4420,4425,4430,4435,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4563,4568,4571,4576,4580,4584,4588,4593,4598,4603,4608,4613,4618,4623,4628,4632,4637,4642,4646,4651,4656,4660,4665,4670,4674,4678,4683,4688,4693,4698,4703,4708,4712,4717,4722,4727,4731,4735,4740,4745,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4808,4812,4817,4822,4827,4832,4837,4841,4846,4851,4856,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4954,4959,4964,4969,4973,4978,4983,4988,4992,4996,5001,5006,5011,5015,5020,5023,5028,5033,5038,5043,5048,5053,5058,5062,5066,5070,5075,5080,5085,5090,5095,5100,5104,5107,5112,5117,5121,5125,5128,5132,5136,5141,5144,5149,5154,5159,5163,5166,5170,5175,5179,5183,5187,5192,5197,5202,5206,5210,5214,5219,5224,5229,5234,5239,5243,5248,5252,5257,5262,5267,5272,5277,5282,5286,5290,5295,5298,5303,5308,5313,5318,5322,5324,5328,5333,5338,5342,5347,5351,5355,5360,5364,5366,5371,5376,5381,5386,5389,5393,5397,5402,5406,5411,5415,5420,5424,5429,5434,5438,5443,5447,5451,5456,5460,5464,5468,5473,5478,5482,5487,5492,5497,5502,5507,5512,5516,5521,5526,5531,5536,5540],{"symbol":4304,"time":26,"open":4305,"high":4306,"low":74,"close":4307},"SPY",761.31,762,761.69,{"symbol":4304,"time":31,"open":4309,"high":4310,"low":4311,"close":4312},763.15,763.57,759.96,762.6,{"symbol":4304,"time":37,"open":4314,"high":4315,"low":4316,"close":4317},759.5,761.67,749.6,754.05,{"symbol":4304,"time":43,"open":4319,"high":4320,"low":4321,"close":4322},760.12,760.35,756.15,757.39,{"symbol":4304,"time":49,"open":4324,"high":4325,"low":4326,"close":4327},759,763.52,757.93,760.88,{"symbol":4304,"time":55,"open":4329,"high":4330,"low":4331,"close":4332},764.72,766.38,763.6,764.29,{"symbol":4304,"time":61,"open":4334,"high":4335,"low":702,"close":4336},758.03,760.11,757.83,{"symbol":4304,"time":67,"open":4338,"high":4339,"low":4340,"close":4341},764.08,764.47,760.94,762.4,{"symbol":4304,"time":73,"open":265,"high":4343,"low":4344,"close":4345},769.7,765.14,765.96,{"symbol":4304,"time":79,"open":4347,"high":4348,"low":4349,"close":4350},772.01,772.87,769,770.19,{"symbol":4304,"time":85,"open":4352,"high":4353,"low":4354,"close":4355},767.9,774.03,767.45,773.17,{"symbol":4304,"time":91,"open":4357,"high":4358,"low":4359,"close":4360},762.45,766.43,761.73,765.16,{"symbol":4304,"time":97,"open":4362,"high":4363,"low":4364,"close":4365},762.01,764.67,759.48,761.78,{"symbol":4304,"time":103,"open":4367,"high":4368,"low":4329,"close":4369},767.33,768,767.05,{"symbol":4304,"time":109,"open":4371,"high":4372,"low":4373,"close":4374},771.76,775.3,768.31,769.35,{"symbol":4304,"time":115,"open":4376,"high":4377,"low":4378,"close":4379},768.5,772.36,767.16,771.1,{"symbol":4304,"time":121,"open":4381,"high":4382,"low":4383,"close":4384},764.73,767.35,763.93,766.08,{"symbol":4304,"time":126,"open":4386,"high":4387,"low":4388,"close":4389},766.16,766.78,763.05,765.91,{"symbol":4304,"time":132,"open":4391,"high":4392,"low":4393,"close":4394},764.78,765.22,762.08,763.47,{"symbol":4304,"time":138,"open":4396,"high":4397,"low":257,"close":4398},766.05,767.85,765.72,{"symbol":4304,"time":144,"open":4345,"high":4400,"low":4401,"close":4312},768.15,762.04,{"symbol":4304,"time":150,"open":4403,"high":4404,"low":4405,"close":4406},770.36,772.47,768.1,769.06,{"symbol":4304,"time":155,"open":916,"high":4408,"low":4409,"close":4354},769.5,766.92,{"symbol":4304,"time":161,"open":4411,"high":4412,"low":4413,"close":4414},776.18,776.78,772.51,772.67,{"symbol":4304,"time":167,"open":4416,"high":4417,"low":4418,"close":4419},778.54,778.8,775.43,776.34,{"symbol":4304,"time":173,"open":4421,"high":4422,"low":4423,"close":4424},774.87,779.37,774.11,777.88,{"symbol":4304,"time":179,"open":4426,"high":4427,"low":4428,"close":4429},774.71,774.9,771.28,772.49,{"symbol":4304,"time":185,"open":4431,"high":4432,"low":4433,"close":4434},774.53,774.61,769.2,770.56,{"symbol":4304,"time":191,"open":4436,"high":224,"low":4437,"close":4438},772.6,771.62,773.03,{"symbol":4304,"time":197,"open":4440,"high":4441,"low":4442,"close":4443},771.02,773.92,769.61,773.26,{"symbol":4304,"time":203,"open":4445,"high":4446,"low":4447,"close":4448},770.21,771.82,767.46,768.56,{"symbol":4304,"time":209,"open":4450,"high":4451,"low":4452,"close":4453},775.85,776.85,769.51,769.79,{"symbol":4304,"time":215,"open":4455,"high":4456,"low":4457,"close":4458},760.63,773.41,760.52,771.33,{"symbol":4304,"time":221,"open":4460,"high":4461,"low":4462,"close":4463},749.44,758.58,748.8,757.67,{"symbol":4304,"time":227,"open":4465,"high":4466,"low":4467,"close":4468},744.68,748.9,737.68,747.03,{"symbol":4304,"time":233,"open":4470,"high":4471,"low":4472,"close":4473},736.05,742.45,734.59,741.69,{"symbol":4304,"time":238,"open":4475,"high":4476,"low":4477,"close":4478},739.97,742.68,729.1,729.46,{"symbol":4304,"time":244,"open":4480,"high":4481,"low":4482,"close":4483},739.19,742.79,735.98,740.86,{"symbol":4304,"time":250,"open":4485,"high":4486,"low":4487,"close":4488},744.91,745.53,735.87,739.09,{"symbol":4304,"time":256,"open":4490,"high":4491,"low":4492,"close":4493},738.51,743.72,737.29,738.93,{"symbol":4304,"time":262,"open":4495,"high":4496,"low":4497,"close":4498},739.37,742.56,735.21,738.18,{"symbol":4304,"time":267,"open":4500,"high":4501,"low":4502,"close":4503},746.62,750.02,746.37,747.41,{"symbol":4304,"time":273,"open":4505,"high":4506,"low":4507,"close":4508},746.29,749.04,744.18,748.28,{"symbol":4304,"time":279,"open":4510,"high":4511,"low":4512,"close":4513},747.06,748.73,741.51,742.09,{"symbol":4304,"time":285,"open":4515,"high":4516,"low":4517,"close":4518},742.08,747.29,740.8,743.29,{"symbol":4304,"time":291,"open":4520,"high":4521,"low":4522,"close":4523},752.76,754.57,747.88,750.72,{"symbol":4304,"time":297,"open":4525,"high":4526,"low":4527,"close":4528},754.24,755.58,750.2,754.81,{"symbol":4304,"time":303,"open":4530,"high":4531,"low":4532,"close":4533},750.91,753.34,748.66,751.83,{"symbol":4304,"time":309,"open":4535,"high":4536,"low":4537,"close":4538},752.47,753.91,748,749.17,{"symbol":4304,"time":314,"open":4540,"high":4541,"low":4542,"close":4543},752.05,755.42,748.1,754.95,{"symbol":4304,"time":320,"open":4545,"high":4546,"low":4547,"close":4548},747.35,751.97,745.59,751.71,{"symbol":4304,"time":326,"open":4550,"high":4551,"low":4552,"close":4553},743.16,746.15,739.51,745.4,{"symbol":4304,"time":332,"open":4555,"high":4556,"low":4557,"close":4558},750.22,750.96,745.21,747.71,{"symbol":4304,"time":338,"open":4560,"high":4561,"low":4503,"close":4562},748.74,752.41,751.28,{"symbol":4304,"time":344,"open":4564,"high":4565,"low":4566,"close":4567},747.4,751.31,740.03,744.78,{"symbol":4304,"time":350,"open":848,"high":4460,"low":4569,"close":4570},742.38,745.76,{"symbol":4304,"time":355,"open":4572,"high":4573,"low":4574,"close":4575},741.29,748.02,740.89,746.77,{"symbol":4304,"time":361,"open":4577,"high":4578,"low":4579,"close":104},736.53,741.56,732.09,{"symbol":4304,"time":367,"open":4581,"high":4577,"low":4582,"close":4583},728.95,716.58,728.99,{"symbol":4304,"time":373,"open":4585,"high":4495,"low":4586,"close":4587},738.91,729.6,734.3,{"symbol":4304,"time":379,"open":4589,"high":4590,"low":4591,"close":4592},735.17,739.95,730.84,733.24,{"symbol":4304,"time":384,"open":4594,"high":4595,"low":4596,"close":4597},733.81,739.63,732.3,733.58,{"symbol":4304,"time":390,"open":4599,"high":4600,"low":4601,"close":4602},747.7,750.18,743.13,744.39,{"symbol":4304,"time":396,"open":4604,"high":4605,"low":4606,"close":4607},747.76,748.23,743.86,746.74,{"symbol":4304,"time":402,"open":4609,"high":4610,"low":4611,"close":4612},751.29,752.15,739.22,740.96,{"symbol":4304,"time":408,"open":4614,"high":4615,"low":4616,"close":4617},754.55,755.44,749.88,750.33,{"symbol":4304,"time":414,"open":4619,"high":4620,"low":4621,"close":4622},751.85,756.68,751.76,754.83,{"symbol":4304,"time":420,"open":4624,"high":4625,"low":4626,"close":4627},740.71,744.44,735.03,741.75,{"symbol":4304,"time":426,"open":4629,"high":64,"low":4630,"close":4631},728.76,724.41,737.76,{"symbol":4304,"time":432,"open":4633,"high":4634,"low":4635,"close":4636},733.39,738.38,725.33,725.43,{"symbol":4304,"time":438,"open":4638,"high":4639,"low":4640,"close":4641},743.63,746.9,722.59,737.05,{"symbol":4304,"time":444,"open":4643,"high":4644,"low":4645,"close":4611},743.36,745.34,738.19,{"symbol":4304,"time":450,"open":4647,"high":4648,"low":4649,"close":4650},752.31,752.82,735.53,737.55,{"symbol":4304,"time":456,"open":4652,"high":4653,"low":4654,"close":4655},752.1,758.31,751.47,757.09,{"symbol":4304,"time":462,"open":4657,"high":4658,"low":4659,"close":4525},758.15,758.8,753.57,{"symbol":4304,"time":468,"open":4661,"high":4662,"low":4663,"close":4664},757.03,760.4,756.75,759.57,{"symbol":4304,"time":474,"open":4666,"high":4667,"low":4668,"close":4669},755.36,760.28,754.69,758.54,{"symbol":4304,"time":479,"open":4671,"high":4672,"low":4668,"close":4673},755.9,758.08,756.48,{"symbol":4304,"time":485,"open":4675,"high":271,"low":4676,"close":4677},750.25,749.23,754.6,{"symbol":4304,"time":491,"open":4679,"high":4680,"low":4681,"close":4682},750.88,751.38,748.22,750.46,{"symbol":4304,"time":497,"open":4684,"high":4685,"low":4686,"close":4687},750.01,752.13,748.37,750.59,{"symbol":4304,"time":502,"open":4689,"high":4690,"low":4691,"close":4692},746.24,748.94,744.48,745.64,{"symbol":4304,"time":508,"open":4694,"high":4695,"low":4696,"close":4697},738.64,744.87,737.03,742.72,{"symbol":4304,"time":514,"open":4699,"high":4700,"low":4701,"close":4702},735.71,741.87,733.89,741.25,{"symbol":4304,"time":520,"open":4704,"high":4705,"low":4706,"close":4707},734.78,737.65,731.53,733.73,{"symbol":4304,"time":526,"open":4709,"high":4710,"low":4633,"close":4711},739.83,741.42,738.65,{"symbol":4304,"time":532,"open":4713,"high":4714,"low":4715,"close":4716},741.79,743.46,737.96,739.17,{"symbol":4304,"time":538,"open":4718,"high":4719,"low":4720,"close":4721},743.65,749.53,743.56,748.17,{"symbol":4304,"time":544,"open":4723,"high":4724,"low":4725,"close":4726},738.47,743.91,735.47,742.31,{"symbol":4304,"time":550,"open":4728,"high":4729,"low":4730,"close":4498},736.89,738.84,731.83,{"symbol":4304,"time":556,"open":4732,"high":4733,"low":4732,"close":4734},736.45,740.79,739.3,{"symbol":4304,"time":562,"open":4736,"high":4737,"low":4738,"close":4739},734.93,738.08,734.57,737.62,{"symbol":4304,"time":568,"open":4741,"high":4742,"low":4743,"close":4744},735.05,736.13,729.75,731.58,{"symbol":4304,"time":574,"open":4746,"high":4472,"low":4747,"close":4748},728.16,727.82,733.83,{"symbol":4304,"time":580,"open":4750,"high":4751,"low":4752,"close":4753},721.77,725.04,721.49,723.77,{"symbol":4304,"time":586,"open":4755,"high":4756,"low":4757,"close":4758},720.07,722.12,714.99,718.01,{"symbol":4304,"time":592,"open":4760,"high":4761,"low":4762,"close":4763},721.25,724.87,720.47,720.65,{"symbol":4304,"time":598,"open":4765,"high":4766,"low":4767,"close":4768},714.63,719.79,710.45,718.66,{"symbol":4304,"time":604,"open":4770,"high":4771,"low":4772,"close":4773},711,712.2,708.37,711.58,{"symbol":4304,"time":610,"open":4775,"high":4776,"low":4777,"close":4778},711.82,712.88,709.25,711.69,{"symbol":4304,"time":615,"open":4780,"high":4781,"low":4782,"close":4783},713.17,715.63,712.3,715.17,{"symbol":4304,"time":621,"open":4785,"high":4786,"low":4787,"close":4788},710.75,714.47,709.01,713.94,{"symbol":4304,"time":627,"open":4790,"high":4791,"low":4792,"close":4793},709.5,712.36,702.28,708.45,{"symbol":4304,"time":633,"open":4795,"high":4796,"low":4797,"close":4798},709.15,711.45,708.22,711.21,{"symbol":4304,"time":638,"open":4800,"high":4801,"low":4802,"close":4803},710.28,711.28,702.64,704.08,{"symbol":4304,"time":644,"open":4805,"high":792,"low":4806,"close":4807},708.78,706.14,708.72,{"symbol":4304,"time":650,"open":4806,"high":4809,"low":4810,"close":4811},712.39,705.76,710.14,{"symbol":4304,"time":656,"open":4813,"high":4814,"low":4815,"close":4816},701.06,702.78,698.53,701.66,{"symbol":4304,"time":661,"open":4818,"high":4819,"low":4820,"close":4821},695.26,700.28,694.2,699.94,{"symbol":4304,"time":667,"open":4823,"high":4824,"low":4825,"close":4826},687.69,694.58,687.66,694.46,{"symbol":4304,"time":672,"open":4828,"high":4829,"low":4830,"close":4831},677.41,686.3,676.58,686.1,{"symbol":4304,"time":678,"open":4833,"high":4834,"low":4835,"close":4836},681.32,682.03,678.45,679.46,{"symbol":4304,"time":684,"open":1386,"high":4838,"low":4839,"close":4840},681.16,673.77,679.91,{"symbol":4304,"time":689,"open":4842,"high":4843,"low":4844,"close":4845},676.39,677.08,671.46,676.01,{"symbol":4304,"time":695,"open":4847,"high":4848,"low":4849,"close":4850},656.65,659.61,651.06,659.22,{"symbol":4304,"time":701,"open":4852,"high":4853,"low":4854,"close":4855},655.86,659.72,655.52,658.93,{"symbol":4304,"time":707,"open":4857,"high":4858,"low":4859,"close":1476},646.42,658.2,645.11,{"symbol":4304,"time":713,"open":4861,"high":4862,"low":4863,"close":4864},653.9,658.52,653,655.24,{"symbol":4304,"time":719,"open":4866,"high":4867,"low":4868,"close":4869},638.94,651.54,637.98,650.34,{"symbol":4304,"time":724,"open":4871,"high":4872,"low":4873,"close":4874},640.11,640.37,629.28,631.97,{"symbol":4304,"time":730,"open":4876,"high":4877,"low":4878,"close":4879},642.5,642.66,633.11,634.09,{"symbol":4304,"time":736,"open":4881,"high":4882,"low":4883,"close":4884},652.06,654.85,644.82,645.09,{"symbol":4304,"time":742,"open":4886,"high":4887,"low":4888,"close":4889},658.67,660.89,654.24,656.82,{"symbol":4304,"time":748,"open":4891,"high":4892,"low":4893,"close":4894},651.32,657.03,649.88,653.18,{"symbol":4304,"time":754,"open":4896,"high":4897,"low":4898,"close":4899},658.07,662.62,653.94,655.38,{"symbol":4304,"time":759,"open":4901,"high":4902,"low":4903,"close":4904},656.51,656.69,644.72,648.57,{"symbol":4304,"time":765,"open":4906,"high":4907,"low":4908,"close":4909},656.97,662.98,655.17,659.8,{"symbol":4304,"time":771,"open":4911,"high":4912,"low":4913,"close":4914},668.36,669.72,661.19,661.43,{"symbol":4304,"time":777,"open":4916,"high":4917,"low":4918,"close":4919},672.39,674.44,669.7,670.79,{"symbol":4304,"time":782,"open":4921,"high":4922,"low":4923,"close":4924},668.38,672.07,667.12,669.03,{"symbol":4304,"time":788,"open":4926,"high":4927,"low":4928,"close":4929},669.27,672.34,661.36,662.29,{"symbol":4304,"time":794,"open":4931,"high":4932,"low":4933,"close":4934},671.16,671.65,665.87,666.06,{"symbol":4304,"time":800,"open":4936,"high":4937,"low":4938,"close":4939},677.58,680.08,673.34,676.33,{"symbol":4304,"time":806,"open":4941,"high":4942,"low":4943,"close":4944},677.72,683.36,674.76,677.18,{"symbol":4304,"time":812,"open":4946,"high":4947,"low":4948,"close":4949},666.39,679.92,662.39,678.27,{"symbol":4304,"time":818,"open":4951,"high":4952,"low":1013,"close":4953},673.41,676.11,672.38,{"symbol":4304,"time":824,"open":4955,"high":4956,"low":4957,"close":4958},682.08,685.53,675.61,681.31,{"symbol":4304,"time":830,"open":4960,"high":4961,"low":4962,"close":4963},681.63,687.09,679.62,685.13,{"symbol":4304,"time":835,"open":4965,"high":4966,"low":4967,"close":4968},675.06,682.61,669.66,680.33,{"symbol":4304,"time":841,"open":4970,"high":984,"low":4971,"close":4972},678.7,678.02,686.38,{"symbol":4304,"time":847,"open":4974,"high":4975,"low":4976,"close":4977},683.09,686.86,681.64,685.99,{"symbol":4304,"time":852,"open":4979,"high":4980,"low":4981,"close":4982},693.28,693.3,684.35,689.3,{"symbol":4304,"time":857,"open":4984,"high":4985,"low":4986,"close":4987},690.18,693.68,690.1,693.15,{"symbol":4304,"time":862,"open":4989,"high":4990,"low":1001,"close":4991},681.9,688.35,687.35,{"symbol":4304,"time":868,"open":4993,"high":990,"low":4994,"close":4995},687.83,680.37,682.39,{"symbol":4304,"time":874,"open":4997,"high":4998,"low":4999,"close":5000},682.32,690.06,681.73,689.43,{"symbol":4304,"time":880,"open":5002,"high":5003,"low":5004,"close":5005},683.84,686.18,681.55,684.48,{"symbol":4304,"time":886,"open":5007,"high":5008,"low":5009,"close":5010},684.02,689.15,682.83,686.29,{"symbol":4304,"time":892,"open":5012,"high":5013,"low":1310,"close":5014},680.14,684.94,682.85,{"symbol":4304,"time":897,"open":5016,"high":5017,"low":5018,"close":5019},681.69,686.28,677.52,681.75,{"symbol":4304,"time":903,"open":978,"high":5021,"low":4994,"close":5022},695.35,681.27,{"symbol":4304,"time":907,"open":5024,"high":5025,"low":5026,"close":5027},696.39,697.14,689.18,691.96,{"symbol":4304,"time":913,"open":5029,"high":5030,"low":5031,"close":5032},694.95,696.54,691.66,692.12,{"symbol":4304,"time":919,"open":5034,"high":5035,"low":5036,"close":5037},689.42,695.87,688.34,693.95,{"symbol":4304,"time":924,"open":5039,"high":5040,"low":5041,"close":5042},681.46,692.31,680.85,690.62,{"symbol":4304,"time":930,"open":5044,"high":5045,"low":5046,"close":5047},680.94,683.69,675.79,677.62,{"symbol":4304,"time":936,"open":5049,"high":5050,"low":5051,"close":5052},690.35,691.45,681.76,686.19,{"symbol":4304,"time":942,"open":5054,"high":5055,"low":5056,"close":5057},696.21,696.96,684.03,689.53,{"symbol":4304,"time":947,"open":5059,"high":5060,"low":5034,"close":5061},689.58,696.93,695.41,{"symbol":4304,"time":952,"open":5063,"high":985,"low":5064,"close":5065},691.79,687.12,691.97,{"symbol":4304,"time":958,"open":5024,"high":5067,"low":5068,"close":5069},697.06,684.83,694.04,{"symbol":4304,"time":964,"open":5071,"high":5072,"low":5073,"close":5074},697.05,697.84,693.94,695.42,{"symbol":4304,"time":970,"open":5076,"high":5077,"low":5078,"close":5079},694.18,696.53,693.57,695.49,{"symbol":4304,"time":975,"open":5081,"high":5082,"low":5083,"close":5084},690.49,694.13,689.92,692.73,{"symbol":4304,"time":981,"open":5086,"high":5087,"low":5088,"close":5089},688.15,690.96,687.16,689.23,{"symbol":4304,"time":987,"open":5091,"high":5092,"low":5093,"close":5094},689.85,691.13,686.92,688.98,{"symbol":4304,"time":993,"open":5096,"high":5097,"low":5098,"close":5099},679.65,688.74,678.13,685.4,{"symbol":4304,"time":999,"open":5101,"high":5102,"low":5103,"close":4936},681.49,684.77,676.57,{"symbol":4304,"time":1004,"open":5105,"high":5106,"low":4986,"close":5031},693.66,694.25,{"symbol":4304,"time":1010,"open":5108,"high":5109,"low":5110,"close":5111},694.57,695.45,691.25,692.24,{"symbol":4304,"time":1016,"open":5113,"high":5114,"low":5115,"close":5116},691,691.72,686.04,690.36,{"symbol":4304,"time":1022,"open":5079,"high":5118,"low":5119,"close":5120},696.09,691.35,693.77,{"symbol":4304,"time":1027,"open":5122,"high":5118,"low":5123,"close":5124},690.68,690.63,695.16,{"symbol":4304,"time":1033,"open":5123,"high":5126,"low":5026,"close":5127},695.31,694.07,{"symbol":4304,"time":1039,"open":5129,"high":5042,"low":5130,"close":5131},688.82,687.49,689.51,{"symbol":4304,"time":1045,"open":5133,"high":5134,"low":5135,"close":5059},692.19,693.96,689.32,{"symbol":4304,"time":1051,"open":5137,"high":5138,"low":5139,"close":5140},687.93,692.32,687.78,691.81,{"symbol":4304,"time":1057,"open":5142,"high":5000,"low":4972,"close":5143},686.54,687.72,{"symbol":4304,"time":1063,"open":5145,"high":5146,"low":5147,"close":5148},685.71,686.87,679.82,683.17,{"symbol":4304,"time":1069,"open":5150,"high":5151,"low":5152,"close":5153},687.14,687.36,681.71,681.92,{"symbol":4304,"time":1075,"open":5155,"high":5156,"low":5157,"close":5158},687.45,688.56,686.58,687.01,{"symbol":4304,"time":1081,"open":5160,"high":5161,"low":1376,"close":5162},687.54,689.2,687.85,{"symbol":4304,"time":1087,"open":1378,"high":5031,"low":5164,"close":5165},689.27,690.31,{"symbol":4304,"time":1093,"open":5167,"high":5168,"low":996,"close":5169},687.95,690.83,690.38,{"symbol":4304,"time":1099,"open":5171,"high":5172,"low":5173,"close":5174},683.92,688.2,683.87,687.96,{"symbol":4304,"time":1105,"open":5176,"high":5177,"low":5178,"close":5068},683.94,685.36,680.59,{"symbol":4304,"time":1111,"open":5180,"high":5181,"low":5182,"close":5178},676.59,681.09,676.47,{"symbol":4304,"time":1117,"open":5184,"high":5185,"low":5186,"close":5182},677.6,680.74,674.9,{"symbol":4304,"time":1123,"open":5188,"high":5189,"low":5190,"close":5191},679.89,680.44,671.2,671.4,{"symbol":4304,"time":1129,"open":5193,"high":5194,"low":5195,"close":5196},679.23,681.08,674.98,678.87,{"symbol":4304,"time":1135,"open":5198,"high":5199,"low":5200,"close":5201},685.74,685.76,679.25,680.73,{"symbol":4304,"time":1141,"open":5203,"high":5204,"low":5205,"close":5051},688.17,688.88,679.17,{"symbol":4304,"time":1146,"open":5207,"high":1005,"low":5208,"close":5209},685.14,682.17,689.17,{"symbol":4304,"time":1151,"open":5211,"high":5212,"low":4958,"close":5213},682.56,688.97,687.57,{"symbol":4304,"time":1157,"open":5215,"high":5216,"low":5217,"close":5218},683.15,685.39,682.59,683.04,{"symbol":4304,"time":1163,"open":5220,"high":5221,"low":5222,"close":5223},686.59,686.64,681.57,683.63,{"symbol":4304,"time":1169,"open":5225,"high":5226,"low":5227,"close":5228},685.47,688.39,684.58,685.69,{"symbol":4304,"time":1175,"open":5230,"high":5231,"low":5232,"close":5233},685.3,685.37,681.34,684.39,{"symbol":4304,"time":1181,"open":5235,"high":5236,"low":5237,"close":5238},680.57,684.91,679.69,683.89,{"symbol":4304,"time":1187,"open":5153,"high":5240,"low":5241,"close":5242},683.82,679.33,681.53,{"symbol":4304,"time":1193,"open":5244,"high":5245,"low":5246,"close":5247},678.81,682.99,678.74,680.27,{"symbol":4304,"time":1199,"open":5249,"high":5250,"low":1355,"close":5251},680.86,683.67,683.39,{"symbol":4304,"time":1205,"open":5253,"high":5254,"low":5255,"close":5256},677.63,681.7,676.72,679.68,{"symbol":4304,"time":1210,"open":5258,"high":5259,"low":5260,"close":5261},668.63,676.21,664.48,675.02,{"symbol":4304,"time":1216,"open":5263,"high":5264,"low":5265,"close":5266},662.69,670.06,661.59,668.73,{"symbol":4304,"time":1222,"open":5268,"high":5269,"low":5270,"close":5271},655.05,664.55,650.85,659.03,{"symbol":4304,"time":1228,"open":5273,"high":5274,"low":5275,"close":5276},672.91,675.56,651.89,652.53,{"symbol":4304,"time":1233,"open":5278,"high":5279,"low":5280,"close":5281},660.78,667.34,658.75,662.63,{"symbol":4304,"time":1239,"open":5283,"high":5284,"low":4852,"close":5285},662.1,665.12,660.08,{"symbol":4304,"time":1244,"open":4918,"high":5287,"low":5288,"close":5289},673.71,662.17,665.67,{"symbol":4304,"time":1250,"open":5291,"high":5292,"low":5293,"close":5294},665.38,675.66,663.27,671.93,{"symbol":4304,"time":1255,"open":1355,"high":5249,"low":5296,"close":5297},670.52,672.04,{"symbol":4304,"time":1261,"open":5299,"high":5300,"low":5301,"close":5302},684.79,684.96,680.95,683.38,{"symbol":4304,"time":1267,"open":5304,"high":5305,"low":5306,"close":5307},679.95,683.57,678.73,683,{"symbol":4304,"time":1272,"open":5309,"high":5310,"low":5311,"close":5312},677.24,682.18,675.03,681.44,{"symbol":4304,"time":1278,"open":5314,"high":5315,"low":5316,"close":5317},667.91,671.08,661.21,670.97,{"symbol":4304,"time":1284,"open":5182,"high":5319,"low":5320,"close":5321},677.38,668.72,670.31,{"symbol":4304,"time":1290,"open":5195,"high":5249,"low":5323,"close":4936},674.17,{"symbol":4304,"time":1295,"open":4952,"high":5325,"low":5326,"close":5327},679.96,674.58,675.24,{"symbol":4304,"time":1301,"open":5329,"high":5330,"low":5331,"close":5332},685.67,685.8,679.94,683.34,{"symbol":4304,"time":1307,"open":5334,"high":5335,"low":5336,"close":5337},685.04,685.08,679.24,682.06,{"symbol":4304,"time":1312,"open":5339,"high":5340,"low":5341,"close":5341},683.9,685.94,679.83,{"symbol":4304,"time":1318,"open":5343,"high":5344,"low":5345,"close":5346},688.72,689.7,682.87,687.39,{"symbol":4304,"time":1323,"open":5348,"high":5349,"low":5068,"close":5350},687.05,688.91,687.06,{"symbol":4304,"time":1329,"open":5352,"high":5353,"low":1309,"close":5354},682.73,685.54,685.24,{"symbol":4304,"time":1335,"open":5356,"high":5357,"low":5358,"close":5359},676.46,678.47,675.65,677.25,{"symbol":4304,"time":1341,"open":5361,"high":1286,"low":5362,"close":5363},668.12,667.8,671.76,{"symbol":4304,"time":1346,"open":5365,"high":5365,"low":1411,"close":5362},672,{"symbol":4304,"time":1352,"open":5367,"high":5368,"low":5369,"close":5370},671.44,672.99,669.98,671.29,{"symbol":4304,"time":1358,"open":5372,"high":5373,"low":5374,"close":5375},667.32,672.21,667.27,671.3,{"symbol":4304,"time":1363,"open":5377,"high":5378,"low":5379,"close":5380},659.5,665.76,658.14,664.39,{"symbol":4304,"time":1369,"open":5382,"high":5383,"low":5384,"close":5385},666.82,668.71,657.11,660.64,{"symbol":4304,"time":1375,"open":5382,"high":5387,"low":4855,"close":5388},670.23,665.17,{"symbol":4304,"time":1380,"open":5390,"high":5391,"low":1287,"close":5392},657.17,665.83,662.23,{"symbol":4304,"time":1385,"open":1031,"high":5394,"low":5395,"close":5396},665.13,659.77,663.04,{"symbol":4304,"time":1391,"open":5398,"high":5399,"low":5400,"close":5401},672.13,673.95,652.84,653.02,{"symbol":4304,"time":1397,"open":5403,"high":5404,"low":5405,"close":4931},673.53,673.94,669.21,{"symbol":4304,"time":1403,"open":5407,"high":5408,"low":5409,"close":5410},670.25,673.21,669.42,673.11,{"symbol":4304,"time":1408,"open":5412,"high":5368,"low":5413,"close":5414},672.54,667.67,669.12,{"symbol":4304,"time":1414,"open":5416,"high":5417,"low":5418,"close":5419},671.62,672.51,669.46,671.61,{"symbol":4304,"time":1420,"open":5421,"high":5422,"low":5423,"close":5405},669.99,672.68,668.16,{"symbol":4304,"time":1426,"open":5425,"high":5426,"low":5427,"close":5428},670.45,670.57,666.78,669.22,{"symbol":4304,"time":1432,"open":5430,"high":5431,"low":5432,"close":5433},663.17,669.37,663.06,668.45,{"symbol":4304,"time":1438,"open":1350,"high":5435,"low":5436,"close":5437},666.65,661.61,666.18,{"symbol":4304,"time":1444,"open":5439,"high":5440,"low":5441,"close":5442},664.36,665.28,661.86,663.68,{"symbol":4304,"time":1449,"open":5444,"high":5445,"low":1434,"close":5446},659.51,662.37,661.82,{"symbol":4304,"time":1455,"open":5448,"high":5449,"low":1424,"close":5450},657.94,659.41,658.05,{"symbol":4304,"time":1460,"open":5452,"high":5453,"low":5454,"close":5455},664.51,664.61,659.67,661.1,{"symbol":4304,"time":1466,"open":5457,"high":5279,"low":5458,"close":5459},666.72,661.98,663.21,{"symbol":4304,"time":1472,"open":5461,"high":5462,"low":5288,"close":5463},662.2,667.29,666.84,{"symbol":4304,"time":1478,"open":5465,"high":5269,"low":5466,"close":5467},662.33,660.37,663.7,{"symbol":4304,"time":1484,"open":5469,"high":5470,"low":5471,"close":5472},661.89,664.89,660.27,662.26,{"symbol":4304,"time":1490,"open":5474,"high":5475,"low":5476,"close":5477},660.01,661.72,654.3,659.18,{"symbol":4304,"time":1496,"open":5479,"high":5480,"low":5481,"close":1467},661.47,661.78,659.21,{"symbol":4304,"time":1502,"open":5483,"high":5484,"low":5485,"close":5486},659.64,661.04,659.34,660.91,{"symbol":4304,"time":1507,"open":5488,"high":5489,"low":5490,"close":5491},657.6,659.11,656.9,657.41,{"symbol":4304,"time":1513,"open":5493,"high":5494,"low":5495,"close":5496},654.18,658.33,653.59,657.63,{"symbol":4304,"time":1519,"open":5498,"high":5499,"low":5500,"close":5501},653.62,654.55,650.63,652.21,{"symbol":4304,"time":1524,"open":5503,"high":5504,"low":5505,"close":5506},648.97,650.86,647.22,650.33,{"symbol":4304,"time":1528,"open":5508,"high":5509,"low":5510,"close":5511},648.62,649.84,647.23,648.83,{"symbol":4304,"time":1534,"open":5513,"high":5501,"low":5514,"close":5515},651.48,643.33,647.24,{"symbol":4304,"time":1539,"open":5517,"high":5518,"low":5519,"close":5520},644.42,649.15,643.51,649.12,{"symbol":4304,"time":1544,"open":5522,"high":5523,"low":5524,"close":5525},642.67,644.21,640.46,643.74,{"symbol":4304,"time":1550,"open":5527,"high":5528,"low":5529,"close":5530},637.5,640.49,634.92,640.27,{"symbol":4304,"time":1556,"open":5532,"high":5533,"low":5534,"close":5535},647.47,647.84,643.14,645.05,{"symbol":4304,"time":1560,"open":5515,"high":5537,"low":5538,"close":5539},649.48,645.34,648.92,{"symbol":4304,"time":1564,"open":5541,"high":5542,"low":5517,"close":5543},644.57,647.37,646.63,[5545,5550,5553,5555,5558,5561,5563,5566,5568,5570,5572,5574,5576,5578,5580,5581,5583,5585,5587,5589,5591,5593,5595,5597,5599,5602,5604,5606,5608,5610,5612,5614,5616,5618,5620,5622,5623,5625,5627,5629,5630,5632,5634,5636,5638,5640,5642,5644,5646,5648,5650,5652,5654,5656,5658,5660,5662,5664,5666,5668,5670,5671,5673,5674,5676,5678],{"time":43,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5549},"False","BEARISH","MACD","2026-09-15 00:00:00",{"time":43,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5552,"datetime":5549},"BULLISH","ADX",{"time":55,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5548,"datetime":5554},"2026-09-11 00:00:00",{"time":61,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5556,"datetime":5557},"MA","2026-09-10 00:00:00",{"time":73,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5559,"datetime":5560},"RSI","2026-09-08 00:00:00",{"time":121,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5562},"2026-08-26 00:00:00",{"time":126,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5564,"datetime":5565},"CCI","2026-08-25 00:00:00",{"time":138,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5567},"2026-08-21 00:00:00",{"time":144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5556,"datetime":5569},"2026-08-20 00:00:00",{"time":150,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5559,"datetime":5571},"2026-08-19 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5552,"datetime":5573},"2026-08-04 00:00:00",{"time":221,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5575},"2026-08-03 00:00:00",{"time":227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5552,"datetime":5577},"2026-07-31 00:00:00",{"time":233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5564,"datetime":5579},"2026-07-30 00:00:00",{"time":233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5548,"datetime":5579},{"time":256,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5582},"2026-07-24 00:00:00",{"time":262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5548,"datetime":5584},"2026-07-23 00:00:00",{"time":309,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5586},"2026-07-13 00:00:00",{"time":361,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5588},"2026-06-29 00:00:00",{"time":367,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5564,"datetime":5590},"2026-06-26 00:00:00",{"time":390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5564,"datetime":5592},"2026-06-22 00:00:00",{"time":396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5552,"datetime":5594},"2026-06-18 00:00:00",{"time":402,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5548,"datetime":5596},"2026-06-17 00:00:00",{"time":426,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5556,"datetime":5598},"2026-06-11 00:00:00",{"time":432,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5600,"datetime":5601},"BollingerBands","2026-06-10 00:00:00",{"time":444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5559,"datetime":5603},"2026-06-08 00:00:00",{"time":520,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5564,"datetime":5605},"2026-05-19 00:00:00",{"time":532,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5607},"2026-05-15 00:00:00",{"time":538,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5609},"2026-05-14 00:00:00",{"time":544,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5611},"2026-05-13 00:00:00",{"time":604,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5559,"datetime":5613},"2026-04-29 00:00:00",{"time":627,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5552,"datetime":5615},"2026-04-23 00:00:00",{"time":667,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5556,"datetime":5617},"2026-04-14 00:00:00",{"time":713,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5548,"datetime":5619},"2026-04-01 00:00:00",{"time":724,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5621},"2026-03-30 00:00:00",{"time":724,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5621},{"time":730,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5552,"datetime":5624},"2026-03-27 00:00:00",{"time":736,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5626},"2026-03-26 00:00:00",{"time":742,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5552,"datetime":5628},"2026-03-25 00:00:00",{"time":742,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5564,"datetime":5628},{"time":748,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5556,"datetime":5631},"2026-03-24 00:00:00",{"time":754,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5548,"datetime":5633},"2026-03-23 00:00:00",{"time":812,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5559,"datetime":5635},"2026-03-09 00:00:00",{"time":824,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5564,"datetime":5637},"2026-03-05 00:00:00",{"time":847,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5639},"2026-02-27 00:00:00",{"time":857,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5641},"2026-02-25 00:00:00",{"time":930,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5643},"2026-02-05 00:00:00",{"time":942,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5552,"datetime":5645},"2026-02-03 00:00:00",{"time":1027,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5556,"datetime":5647},"2026-01-12 00:00:00",{"time":1069,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5649},"2025-12-31 00:00:00",{"time":1141,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5559,"datetime":5651},"2025-12-12 00:00:00",{"time":1146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5564,"datetime":5653},"2025-12-11 00:00:00",{"time":1169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5552,"datetime":5655},"2025-12-05 00:00:00",{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5548,"datetime":5657},"2025-12-02 00:00:00",{"time":1222,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5556,"datetime":5659},"2025-11-21 00:00:00",{"time":1233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5559,"datetime":5661},"2025-11-19 00:00:00",{"time":1255,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5663},"2025-11-13 00:00:00",{"time":1295,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5564,"datetime":5665},"2025-11-04 00:00:00",{"time":1307,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5667},"2025-10-31 00:00:00",{"time":1335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5552,"datetime":5669},"2025-10-24 00:00:00",{"time":1335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5548,"datetime":5669},{"time":1346,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5552,"datetime":5672},"2025-10-22 00:00:00",{"time":1346,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5672},{"time":1438,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5548,"datetime":5675},"2025-09-30 00:00:00",{"time":1460,"symbol":5,"current_signal":5546,"signal_change":23,"signal_type":5547,"trading_system":5548,"datetime":5677},"2025-09-24 00:00:00",{"time":1472,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5551,"trading_system":5548,"datetime":5679},"2025-09-22 00:00:00",[5681,5687,5693,5698,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5785,5790,5795,5800,5805,5810,5814,5819,5824,5830,5835,5841,5847,5853,5859,5864,5870,5876,5881,5887,5893,5898,5904,5910,5915,5921,5926,5932],{"symbol":5,"form":5682,"filingdate":852,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"8-K","eme-20260226.htm","0000105634-26-000027","https://www.sec.gov/Archives/edgar/data/105634/000010563426000027/eme-20260226.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563426000027/0000105634-26-000027-index.htm",{"symbol":5,"form":5688,"filingdate":852,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"10-K","eme-20251231.htm","0000105634-26-000025","https://www.sec.gov/Archives/edgar/data/105634/000010563426000025/eme-20251231.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563426000025/0000105634-26-000025-index.htm",{"symbol":5,"form":5682,"filingdate":1312,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"eme-20251030.htm","0000105634-25-000082","https://www.sec.gov/Archives/edgar/data/105634/000010563425000082/eme-20251030.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000082/0000105634-25-000082-index.htm",{"symbol":5,"form":5699,"filingdate":1312,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"10-Q","eme-20250930.htm","0000105634-25-000078","https://www.sec.gov/Archives/edgar/data/105634/000010563425000078/eme-20250930.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000078/0000105634-25-000078-index.htm",{"symbol":5,"form":5682,"filingdate":1318,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"eme-20251027.htm","0000105634-25-000073","https://www.sec.gov/Archives/edgar/data/105634/000010563425000073/eme-20251027.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000073/0000105634-25-000073-index.htm",{"symbol":5,"form":5699,"filingdate":1665,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"eme-20250630.htm","0000105634-25-000046","https://www.sec.gov/Archives/edgar/data/105634/000010563425000046/eme-20250630.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000046/0000105634-25-000046-index.htm",{"symbol":5,"form":5682,"filingdate":1665,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"eme-20250731.htm","0000105634-25-000049","https://www.sec.gov/Archives/edgar/data/105634/000010563425000049/eme-20250731.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000049/0000105634-25-000049-index.htm",{"symbol":5,"form":5682,"filingdate":1888,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"eme-20250605.htm","0000105634-25-000036","https://www.sec.gov/Archives/edgar/data/105634/000010563425000036/eme-20250605.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000036/0000105634-25-000036-index.htm",{"symbol":5,"form":5682,"filingdate":2031,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"eme-20250430.htm","0000105634-25-000032","https://www.sec.gov/Archives/edgar/data/105634/000010563425000032/eme-20250430.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000032/0000105634-25-000032-index.htm",{"symbol":5,"form":5699,"filingdate":2031,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"eme-20250331.htm","0000105634-25-000029","https://www.sec.gov/Archives/edgar/data/105634/000010563425000029/eme-20250331.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000029/0000105634-25-000029-index.htm",{"symbol":5,"form":5682,"filingdate":2291,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"eme-20250226.htm","0000105634-25-000019","https://www.sec.gov/Archives/edgar/data/105634/000010563425000019/eme-20250226.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000019/0000105634-25-000019-index.htm",{"symbol":5,"form":5688,"filingdate":2291,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"eme-20241231.htm","0000105634-25-000015","https://www.sec.gov/Archives/edgar/data/105634/000010563425000015/eme-20241231.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000015/0000105634-25-000015-index.htm",{"symbol":5,"form":5682,"filingdate":2381,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"eme-20250203.htm","0000105634-25-000006","https://www.sec.gov/Archives/edgar/data/105634/000010563425000006/eme-20250203.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000006/0000105634-25-000006-index.htm",{"symbol":5,"form":5682,"filingdate":2540,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"eme-20241218.htm","0000105634-24-000042","https://www.sec.gov/Archives/edgar/data/105634/000010563424000042/eme-20241218.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000042/0000105634-24-000042-index.htm",{"symbol":5,"form":5682,"filingdate":2729,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"eme-20241031.htm","0000105634-24-000039","https://www.sec.gov/Archives/edgar/data/105634/000010563424000039/eme-20241031.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000039/0000105634-24-000039-index.htm",{"symbol":5,"form":5699,"filingdate":2729,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"eme-20240930.htm","0000105634-24-000037","https://www.sec.gov/Archives/edgar/data/105634/000010563424000037/eme-20240930.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000037/0000105634-24-000037-index.htm",{"symbol":5,"form":5682,"filingdate":3119,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"eme-20240725.htm","0000105634-24-000031","https://www.sec.gov/Archives/edgar/data/105634/000010563424000031/eme-20240725.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000031/0000105634-24-000031-index.htm",{"symbol":5,"form":5699,"filingdate":3119,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"eme-20240630.htm","0000105634-24-000029","https://www.sec.gov/Archives/edgar/data/105634/000010563424000029/eme-20240630.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000029/0000105634-24-000029-index.htm",{"symbol":5,"form":5682,"filingdate":3289,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"eme-20240606.htm","0000105634-24-000023","https://www.sec.gov/Archives/edgar/data/105634/000010563424000023/eme-20240606.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000023/0000105634-24-000023-index.htm",{"symbol":5,"form":5780,"filingdate":3400,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"8-K/A","eme-20231213.htm","0000105634-24-000017","https://www.sec.gov/Archives/edgar/data/105634/000010563424000017/eme-20231213.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000017/0000105634-24-000017-index.htm",{"symbol":5,"form":5682,"filingdate":3453,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"eme-20240425.htm","0000105634-24-000015","https://www.sec.gov/Archives/edgar/data/105634/000010563424000015/eme-20240425.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000015/0000105634-24-000015-index.htm",{"symbol":5,"form":5699,"filingdate":3453,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"eme-20240331.htm","0000105634-24-000013","https://www.sec.gov/Archives/edgar/data/105634/000010563424000013/eme-20240331.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000013/0000105634-24-000013-index.htm",{"symbol":5,"form":5688,"filingdate":3682,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"eme-20231231.htm","0000105634-24-000006","https://www.sec.gov/Archives/edgar/data/105634/000010563424000006/eme-20231231.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000006/0000105634-24-000006-index.htm",{"symbol":5,"form":5682,"filingdate":3682,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"eme-20240228.htm","0000105634-24-000008","https://www.sec.gov/Archives/edgar/data/105634/000010563424000008/eme-20240228.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000008/0000105634-24-000008-index.htm",{"symbol":5,"form":5682,"filingdate":3946,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"eme-20231220.htm","0000105634-23-000045","https://www.sec.gov/Archives/edgar/data/105634/000010563423000045/eme-20231220.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000045/0000105634-23-000045-index.htm",{"symbol":5,"form":5682,"filingdate":3965,"primarydocument":5781,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"0000105634-23-000042","https://www.sec.gov/Archives/edgar/data/105634/000010563423000042/eme-20231213.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000042/0000105634-23-000042-index.htm",{"symbol":5,"form":5682,"filingdate":4161,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"eme-20231026.htm","0000105634-23-000038","https://www.sec.gov/Archives/edgar/data/105634/000010563423000038/eme-20231026.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000038/0000105634-23-000038-index.htm",{"symbol":5,"form":5699,"filingdate":4161,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"eme-20230930.htm","0000105634-23-000036","https://www.sec.gov/Archives/edgar/data/105634/000010563423000036/eme-20230930.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000036/0000105634-23-000036-index.htm",{"symbol":5,"form":5699,"filingdate":5825,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"2023-07-27","eme-20230630.htm","0000105634-23-000029","https://www.sec.gov/Archives/edgar/data/105634/000010563423000029/eme-20230630.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000029/0000105634-23-000029-index.htm",{"symbol":5,"form":5682,"filingdate":5825,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"eme-20230727.htm","0000105634-23-000031","https://www.sec.gov/Archives/edgar/data/105634/000010563423000031/eme-20230727.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000031/0000105634-23-000031-index.htm",{"symbol":5,"form":5682,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-06-09","eme-20230608.htm","0000105634-23-000023","https://www.sec.gov/Archives/edgar/data/105634/000010563423000023/eme-20230608.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000023/0000105634-23-000023-index.htm",{"symbol":5,"form":5682,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2023-04-28","eme-20230427.htm","0000105634-23-000016","https://www.sec.gov/Archives/edgar/data/105634/000010563423000016/eme-20230427.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000016/0000105634-23-000016-index.htm",{"symbol":5,"form":5699,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2023-04-27","eme-20230331.htm","0000105634-23-000013","https://www.sec.gov/Archives/edgar/data/105634/000010563423000013/eme-20230331.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000013/0000105634-23-000013-index.htm",{"symbol":5,"form":5682,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2023-02-23","eme-20230223.htm","0000105634-23-000008","https://www.sec.gov/Archives/edgar/data/105634/000010563423000008/eme-20230223.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000008/0000105634-23-000008-index.htm",{"symbol":5,"form":5688,"filingdate":5854,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"eme-20221231.htm","0000105634-23-000005","https://www.sec.gov/Archives/edgar/data/105634/000010563423000005/eme-20221231.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563423000005/0000105634-23-000005-index.htm",{"symbol":5,"form":5682,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-12-15","eme-20221214.htm","0000105634-22-000046","https://www.sec.gov/Archives/edgar/data/105634/000010563422000046/eme-20221214.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000046/0000105634-22-000046-index.htm",{"symbol":5,"form":5682,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2022-10-27","eme-20221027.htm","0000105634-22-000043","https://www.sec.gov/Archives/edgar/data/105634/000010563422000043/eme-20221027.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000043/0000105634-22-000043-index.htm",{"symbol":5,"form":5699,"filingdate":5871,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"eme-20220930.htm","0000105634-22-000039","https://www.sec.gov/Archives/edgar/data/105634/000010563422000039/eme-20220930.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000039/0000105634-22-000039-index.htm",{"symbol":5,"form":5682,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2022-10-26","eme-20221025.htm","0000105634-22-000036","https://www.sec.gov/Archives/edgar/data/105634/000010563422000036/eme-20221025.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000036/0000105634-22-000036-index.htm",{"symbol":5,"form":5682,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2022-07-28","eme-20220728.htm","0000105634-22-000031","https://www.sec.gov/Archives/edgar/data/105634/000010563422000031/eme-20220728.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000031/0000105634-22-000031-index.htm",{"symbol":5,"form":5699,"filingdate":5888,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"eme-20220630.htm","0000105634-22-000029","https://www.sec.gov/Archives/edgar/data/105634/000010563422000029/eme-20220630.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000029/0000105634-22-000029-index.htm",{"symbol":5,"form":5682,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2022-06-03","eme-20220602.htm","0000105634-22-000024","https://www.sec.gov/Archives/edgar/data/105634/000010563422000024/eme-20220602.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000024/0000105634-22-000024-index.htm",{"symbol":5,"form":5682,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2022-04-28","eme-20220428.htm","0000105634-22-000016","https://www.sec.gov/Archives/edgar/data/105634/000010563422000016/eme-20220428.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000016/0000105634-22-000016-index.htm",{"symbol":5,"form":5699,"filingdate":5905,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"eme-20220331.htm","0000105634-22-000013","https://www.sec.gov/Archives/edgar/data/105634/000010563422000013/eme-20220331.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000013/0000105634-22-000013-index.htm",{"symbol":5,"form":5682,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2022-02-24","eme-20220224.htm","0000105634-22-000009","https://www.sec.gov/Archives/edgar/data/105634/000010563422000009/eme-20220224.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000009/0000105634-22-000009-index.htm",{"symbol":5,"form":5688,"filingdate":5916,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"eme-20211231.htm","0000105634-22-000006","https://www.sec.gov/Archives/edgar/data/105634/000010563422000006/eme-20211231.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563422000006/0000105634-22-000006-index.htm",{"symbol":5,"form":5682,"filingdate":5927,"primarydocument":5928,"accessionnumber":5929,"filing_url":5930,"sec_url":5931},"2021-10-28","eme-20211028.htm","0000105634-21-000121","https://www.sec.gov/Archives/edgar/data/105634/000010563421000121/eme-20211028.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563421000121/0000105634-21-000121-index.htm",{"symbol":5,"form":5699,"filingdate":5927,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"eme-20210930.htm","0000105634-21-000119","https://www.sec.gov/Archives/edgar/data/105634/000010563421000119/eme-20210930.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563421000119/0000105634-21-000119-index.htm",[5938,5952,5968,5980,5992,6005,6017,6035,6046,6061,6069,6077,6094,6106,6114,6122,6131,6142,6153],{"symbol":5,"accessionnumber":5939,"filingdate":227,"sec_url":5940,"tags":5941,"headline":5944,"summary":5945,"sector":5946,"industry":5947,"date_processed":5948,"impact_score":5949,"exhibits":5950,"isLocked":5951},"0000105634-26-000115","https://www.sec.gov/Archives/edgar/data/105634/000010563426000115/0000105634-26-000115-index.htm",{"events":5942},[5943],"Safety Violation Reported","Imminent Danger Order Issued at EMCOR Group Subsidiary Mine","On July 28, 2026, the U.S. Department of Labor's Mine Safety and Health Administration (MSHA) issued an imminent danger order to MOR PPM, Inc., a wholly-owned, indirect subsidiary of EMCOR Group, Inc., at the Sivells Bend mine in Cooke County, Texas. The order was issued after an MSHA inspector observed a MOR PPM worker welding approximately 25 feet above ground on a platform to install stairs that were being lifted by an extended-boom forklift. There were no injuries reported.","Real Estate & Construction","Electrical Work","2026-07-31 20:27:41","MEDIUM",[],false,{"symbol":5,"accessionnumber":5953,"filingdate":233,"sec_url":5954,"tags":5955,"headline":5959,"summary":5960,"sector":5946,"industry":5947,"date_processed":5961,"impact_score":5962,"exhibits":5963,"isLocked":5951},"0000105634-26-000112","https://www.sec.gov/Archives/edgar/data/105634/000010563426000112/0000105634-26-000112-index.htm",{"events":5956},[5957,5958],"Earnings Beat","Raised Guidance","EMCOR Group Reports Strong Q2 2026 Results and Raises Guidance","EMCOR Group, Inc. reported record second-quarter 2026 revenues of $5.15 billion, a 19.8% increase year-over-year, and raised its full-year 2026 guidance. The company also reported a record operating income of $547.3 million and operating margin of 10.6%, as well as a record diluted EPS of $9.06. EMCOR increased its 2026 revenue guidance to a range of $20.00 billion to $20.50 billion and its diluted EPS guidance to a range of $32.00 to $33.25.","2026-07-30 13:04:40","HIGH",[5964],{"exhibit_number":5965,"htm_reference":5966,"full_url":5967},"EX-99.1","eme-ex991_2026630xq2.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563426000112/eme-ex991_2026630xq2.htm",{"symbol":5,"accessionnumber":5969,"filingdate":456,"sec_url":5970,"tags":5971,"headline":5976,"summary":5977,"sector":5946,"industry":5947,"date_processed":5978,"impact_score":5949,"exhibits":5979,"isLocked":5951},"0000105634-26-000085","https://www.sec.gov/Archives/edgar/data/105634/000010563426000085/0000105634-26-000085-index.htm",{"events":5972},[5973,5974,5975],"Board Member Appointed","General Statement","Auditor Resignation","Re-election of EMCOR Group Directors at 2026 Annual Meeting","At the 2026 Annual Meeting of Stockholders, EMCOR Group, Inc. stockholders re-elected all nine incumbent directors, approved the compensation of named executive officers on a non-binding advisory basis, and ratified Ernst & Young LLP as the Company's independent auditors for 2026.","2026-06-04 20:17:42",[],{"symbol":5,"accessionnumber":5981,"filingdate":604,"sec_url":5982,"tags":5983,"headline":5985,"summary":5986,"sector":5946,"industry":5947,"date_processed":5987,"impact_score":5962,"exhibits":5988,"isLocked":5951},"0000105634-26-000048","https://www.sec.gov/Archives/edgar/data/105634/000010563426000048/0000105634-26-000048-index.htm",{"events":5984},[5957,5974,5958],"EMCOR Group Reports Record Q1 2026 Revenues and Raises Full-Year Guidance","EMCOR Group, Inc. reported record first quarter 2026 revenues of $4.63 billion, a 19.7% increase year-over-year. The company also reported diluted EPS of $6.84, a 30.0% increase from the prior year. EMCOR raised its full-year 2026 revenue guidance to a range of $18.50 billion - $19.25 billion and its diluted EPS guidance to a range of $28.25 - $29.75.","2026-04-29 12:06:40",[5989],{"exhibit_number":5965,"htm_reference":5990,"full_url":5991},"eme-ex991_2026331xq1.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563426000048/eme-ex991_2026331xq1.htm",{"symbol":5,"accessionnumber":5684,"filingdate":852,"sec_url":5686,"tags":5993,"headline":5998,"summary":5999,"sector":5946,"industry":5947,"date_processed":6000,"impact_score":5962,"exhibits":6001,"isLocked":5951},{"events":5994},[5957,5974,5995,5996,5997],"New Debt Issued","Non-Reliance on Previously Issued Financial Statements","Regulatory Approval","EMCOR Group Reports Record 2025 Financials and Provides 2026 Guidance","EMCOR Group, Inc. reported record financial results for the fourth quarter and full year 2025, with significant increases in revenues and earnings per share. The company also announced guidance for full-year 2026, projecting continued growth. The release highlights organic growth, strong operating performance, and strategic transactions, including the sale of United Kingdom operations. Non-GAAP financial measures were also provided for further analysis.","2026-02-26 14:34:42",[6002],{"exhibit_number":5965,"htm_reference":6003,"full_url":6004},"eme-ex991_20251231xq4.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563426000027/eme-ex991_20251231xq4.htm",{"symbol":5,"accessionnumber":5695,"filingdate":1312,"sec_url":5697,"tags":6006,"headline":6010,"summary":6011,"sector":5946,"industry":5947,"date_processed":6012,"impact_score":5962,"exhibits":6013,"isLocked":5951},{"2.02":6007,"9.01":6008},[5957,5958],[6009],"Exhibits Furnished","EMCOR Group Reports Strong Q3 2025 Results with Record Revenues and Earnings","EMCOR Group, Inc. reported record third-quarter 2025 revenues of $4.30 billion, an increase of 16.4% year-over-year, and diluted earnings per share (EPS) of $6.57, up 13.3% compared to the prior year. The company also experienced significant growth in its remaining performance obligations (RPOs), which rose to $12.61 billion, an increase of 29% year-over-year. EMCOR narrowed its 2025 revenue guidance range to $16.7 billion - $16.8 billion and its non-GAAP diluted EPS guidance to $25.00 - $25.75. The press release, furnished as Exhibit 99.1, provides detailed financial results and guidance for the quarter and year.","2025-10-30 12:49:42",[6014],{"exhibit_number":5965,"htm_reference":6015,"full_url":6016},"eme-ex991_2025930xq3.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000082/eme-ex991_2025930xq3.htm",{"symbol":5,"accessionnumber":5706,"filingdate":1318,"sec_url":5708,"tags":6018,"headline":6024,"summary":6025,"sector":5946,"industry":5947,"date_processed":6026,"impact_score":5949,"exhibits":6027,"isLocked":5951},{"5.02":6019,"7.01":6022},[5973,6020,6021],"Executive Compensation Detail","Contract Extension",[6023],"Regulation FD Disclosure","Pat Roche Elected to EMCOR Group, Inc. Board of Directors","On October 27, 2025, EMCOR Group, Inc. announced the election of Pat Roche to its Board of Directors, effective as of the same date. Mr. Roche, with extensive experience as the CEO of Moog Inc., will contribute his strategic and operational leadership to the company. He was awarded 158 restricted stock units and an indemnification agreement was also entered into. A press release was issued on October 29, 2025, announcing this appointment.","2025-10-29 15:41:42",[6028,6032],{"exhibit_number":6029,"htm_reference":6030,"full_url":6031},"EX-10.1","eme-ex101_20251027x8k.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000073/eme-ex101_20251027x8k.htm",{"exhibit_number":5965,"htm_reference":6033,"full_url":6034},"eme-ex991_20251027x8k.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000073/eme-ex991_20251027x8k.htm",{"symbol":5,"accessionnumber":5716,"filingdate":1665,"sec_url":5718,"tags":6036,"headline":6039,"summary":6040,"sector":5946,"industry":5947,"date_processed":6041,"impact_score":5962,"exhibits":6042,"isLocked":5951},{"2.02":6037,"9.01":6038},[5957,5958],[6009],"EMCOR Group Reports Strong Second Quarter 2025 Financial Results","EMCOR Group, Inc. reported strong financial results for the second quarter of 2025, with record quarterly revenues of $4.30 billion, a 17.4% increase year-over-year. The company also reported a record quarterly diluted EPS of $6.72, a 28.0% increase. EMCOR updated its full-year 2025 revenue guidance to a range of $16.4 billion - $16.9 billion and raised its non-GAAP diluted EPS guidance to a range of $24.50 - $25.75. The company's remaining performance obligations (RPOs) reached a new high of $11.91 billion, a 32.4% increase year-over-year.","2025-08-22 01:40:25",[6043],{"exhibit_number":5965,"htm_reference":6044,"full_url":6045},"eme-ex991_2025630xq2.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000049/eme-ex991_2025630xq2.htm",{"symbol":5,"accessionnumber":5721,"filingdate":1888,"sec_url":5723,"tags":6047,"headline":6054,"summary":6055,"sector":5946,"industry":5947,"date_processed":6056,"impact_score":5949,"exhibits":6057,"isLocked":5951},{"5.02":6048,"5.07":6050,"9.01":6053},[6049],"No viable tag",[6051,6052],"Director Elections Results","Equity Plan Approved",[6009],"Stockholder Approval of Incentive Plan Amendment at EMCOR Group's 2025 Annual Meeting","At the 2025 Annual Meeting of Stockholders, EMCOR Group, Inc. stockholders approved the First Amendment to the Amended & Restated 2010 Incentive Plan, extending its term by five years to June 5, 2030. Stockholders also elected directors, approved executive compensation, ratified Ernst & Young LLP as auditors, and approved the Plan Amendment. The Plan Amendment does not increase the number of shares available for grant under the 2010 Incentive Plan.","2025-08-22 16:13:20",[6058],{"exhibit_number":6029,"htm_reference":6059,"full_url":6060},"eme-ex101x20250605x8k.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000036/eme-ex101x20250605x8k.htm",{"symbol":5,"accessionnumber":5726,"filingdate":2031,"sec_url":5728,"tags":6062,"headline":6065,"summary":6066,"sector":5946,"industry":5947,"date_processed":6067,"impact_score":5962,"exhibits":6068,"isLocked":5951},{"2.02":6063,"9.01":6064},[5974,5958],[6009],"EMCOR Group, Inc. Reports Q1 2025 Results and Raises Guidance","EMCOR Group, Inc. reported record quarterly revenues of $3.87 billion, a 12.7% increase year-over-year, and a record first quarter diluted EPS of $5.26. The company also reported record remaining performance obligations of $11.75 billion and reaffirmed its 2025 revenue guidance range of $16.1 billion - $16.9 billion while narrowing its non-GAAP 2025 diluted EPS guidance range to $22.65 - $24.00. The integration of Miller Electric contributed $183 million in revenues to the U.S. Electrical Construction segment during the quarter.","2025-08-23 12:38:30",[],{"symbol":5,"accessionnumber":5736,"filingdate":2291,"sec_url":5738,"tags":6070,"headline":6073,"summary":6074,"sector":5946,"industry":5947,"date_processed":6075,"impact_score":5949,"exhibits":6076,"isLocked":5951},{"2.02":6071,"9.01":6072},[5957,5974],[6009],"EMCOR Group, Inc. Reports Record 2024 Financial Results and Increases Share Repurchase Program","EMCOR Group, Inc. reported outstanding financial results for the fourth quarter and full year of 2024, achieving record revenues of $3.77 billion for the quarter and $14.57 billion for the year. The company also reported record diluted earnings per share of $6.32 for the quarter and $21.52 for the year. EMCOR's full-year revenues increased by 15.8% and operating income by 53.6% compared to 2023. The company further announced an increase of $500 million to its share repurchase program, reflecting confidence in its financial position and commitment to returning cash to shareholders.","2025-08-23 23:41:58",[],{"symbol":5,"accessionnumber":5746,"filingdate":2381,"sec_url":5748,"tags":6078,"headline":6083,"summary":6084,"sector":5946,"industry":5947,"date_processed":6085,"impact_score":5962,"exhibits":6086,"isLocked":5951},{"2.01":6079,"9.01":6081},[6080],"M&A Transaction",[6082,6009],"Acquired Business Financial Statements","EMCOR Group, Inc. Completes Acquisition of Miller Electric Company","On February 3, 2025, EMCOR Group, Inc. completed its acquisition of all issued and outstanding capital stock of Miller Electric Company, a leading electrical contractor in the Southeastern U.S., for $865 million in cash. The acquisition is expected to be modestly accretive to EMCOR's earnings per share in 2025, with further accretion in future years. Miller Electric will operate within EMCOR's Electrical Construction Services segment, with its leadership team remaining in place. The transaction was funded through cash on hand and will be discussed further during EMCOR's fourth quarter and full year 2024 earnings results on February 26, 2025.","2025-11-16 22:40:29",[6087,6091],{"exhibit_number":6088,"htm_reference":6089,"full_url":6090},"EX-2.1","eme-ex21_20250203x8k.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000006/eme-ex21_20250203x8k.htm",{"exhibit_number":5965,"htm_reference":6092,"full_url":6093},"eme-ex991_20250203x8k.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563425000006/eme-ex991_20250203x8k.htm",{"symbol":5,"accessionnumber":5751,"filingdate":2540,"sec_url":5753,"tags":6095,"headline":6099,"summary":6100,"sector":5946,"industry":5947,"date_processed":6101,"impact_score":5949,"exhibits":6102,"isLocked":5951},{"5.02":6096,"7.01":6097},[5973],[6098],"Press Release Furnished","Amy E. Dahl Appointed to EMCOR Group, Inc. Board of Directors","On December 18, 2024, EMCOR Group, Inc. announced the appointment of Amy E. Dahl to its Board of Directors, effective the same day. Dahl, currently the Vice President, International Business & Strategy of The Toro Company, brings extensive experience in strategic, legal, and operational leadership to the role. The appointment was confirmed in a press release on December 19, 2024, highlighting her qualifications and the potential impact on EMCOR's strategic growth and shareholder value.","2025-11-22 00:00:45",[6103],{"exhibit_number":5965,"htm_reference":6104,"full_url":6105},"eme-ex991_20241218x8k.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000042/eme-ex991_20241218x8k.htm",{"symbol":5,"accessionnumber":5756,"filingdate":2729,"sec_url":5758,"tags":6107,"headline":6110,"summary":6111,"sector":5946,"industry":5947,"date_processed":6112,"impact_score":5962,"exhibits":6113,"isLocked":5951},{"2.02":6108,"9.01":6109},[5957,5958],[6009],"EMCOR Group Reports Record Third-Quarter 2024 Results and Raises Guidance","EMCOR Group, Inc. reported third-quarter 2024 results on October 31, 2024, achieving record revenues of $3.70 billion, a 15.3% year-over-year increase. The company also reported a record quarterly diluted EPS of $5.80, up 62.5% year-over-year. EMCOR Group further raised its full-year 2024 revenue guidance to at least $14.5 billion and its diluted EPS guidance range to $20.50 - $21.00, citing strong performance and a robust project pipeline.","2025-08-24 21:55:54",[],{"symbol":5,"accessionnumber":5766,"filingdate":3119,"sec_url":5768,"tags":6115,"headline":6118,"summary":6119,"sector":5946,"industry":5947,"date_processed":6120,"impact_score":5949,"exhibits":6121,"isLocked":5951},{"2.02":6116,"9.01":6117},[5957,5974],[6009],"EMCOR Group, Inc. Reports Strong Second Quarter 2024 Results","EMCOR Group, Inc. announced its second quarter 2024 financial results, reporting record quarterly revenues of $3.67 billion, a 20.4% increase year-over-year, and record quarterly diluted EPS of $5.25, a 78.0% increase year-over-year. The company also reported remaining performance obligations of $9.0 billion, an 8.6% increase year-over-year. EMCOR Group, Inc. increased its full-year 2024 revenue guidance range to $14.5 billion - $15.0 billion and its diluted earnings per share guidance range to $19.00 - $20.00.","2025-08-23 15:37:32",[],{"symbol":5,"accessionnumber":5776,"filingdate":3289,"sec_url":5778,"tags":6123,"headline":6127,"summary":6128,"sector":5946,"industry":5947,"date_processed":6129,"impact_score":5949,"exhibits":6130,"isLocked":5951},{"5.07":6124},[6051,6125,6126],"Say-on-Pay Approved","Say-on-Pay Failed","EMCOR Group, Inc. Stockholders Re-elect Directors and Approve Compensation","On June 6, 2024, EMCOR Group, Inc. held its 2024 Annual Meeting of Stockholders, where all eight incumbent directors were re-elected. Stockholders also approved, on a non-binding advisory basis, the compensation of the Company's named executive officers and ratified the appointment of Ernst & Young LLP as the Company's independent auditors for 2024.","2025-08-23 00:14:15",[],{"symbol":5,"accessionnumber":5782,"filingdate":3400,"sec_url":5784,"tags":6132,"headline":6138,"summary":6139,"sector":5946,"industry":5947,"date_processed":6140,"impact_score":5962,"exhibits":6141,"isLocked":5951},{"5.02":6133},[6134,6135,6136,6137,6020],"CFO Resignation","New CFO Appointed","Executive Employment Agreement","Severance Agreement","EMCOR Group Announces New Contracts for Senior Financial Officer","On May 8, 2024, EMCOR Group, Inc. entered into three contracts with its Senior Vice President, Chief Financial Officer, and Chief Accounting Officer, Jason R. Nalbandian. The Continuity Agreement ensures continued employment and benefits for two years post a Change of Control, with specific bonuses and benefits outlined. The Severance Agreement provides for severance payments if employment is terminated under certain conditions, including termination without Cause or for Good Reason. An Indemnity Agreement was also entered into on the same date.","2025-08-22 19:21:43",[],{"symbol":5,"accessionnumber":5787,"filingdate":3453,"sec_url":5789,"tags":6143,"headline":6146,"summary":6147,"sector":5946,"industry":5947,"date_processed":6148,"impact_score":5962,"exhibits":6149,"isLocked":5951},{"2.02":6144,"9.01":6145},[5957,5958],[6009],"EMCOR Group Reports Strong Q1 2024 Results and Raises Guidance","On April 25, 2024, EMCOR Group, Inc. reported a significant increase in its first-quarter 2024 financial performance. The company achieved quarterly revenues of $3.43 billion, up 18.7% year-over-year, and quarterly diluted earnings per share (EPS) of $4.17, a 79.7% increase from the prior year. EMCOR also raised its full-year 2024 revenue guidance to a range of $14.0 billion - $14.5 billion and its diluted EPS guidance to a range of $15.50 - $16.50. These results reflect the company's sustained momentum and strong operational performance across its segments.","2025-08-22 15:41:20",[6150],{"exhibit_number":5965,"htm_reference":6151,"full_url":6152},"eme-ex991_2024331xq1.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000015/eme-ex991_2024331xq1.htm",{"symbol":5,"accessionnumber":5802,"filingdate":3682,"sec_url":5804,"tags":6154,"headline":6157,"summary":6158,"sector":5946,"industry":5947,"date_processed":6159,"impact_score":5962,"exhibits":6160,"isLocked":5951},{"2.02":6155,"9.01":6156},[5957,5958],[6009],"EMCOR Group, Inc. Reports Record Q4 and Full-Year 2023 Financial Results and Announces Dividend Increase","EMCOR Group, Inc. reported record financial results for the fourth quarter and full year 2023, with revenues of $3.44 billion and $12.58 billion, respectively, and diluted EPS of $4.47 and $13.31. The company achieved record operating income, operating margin, and remaining performance obligations. EMCOR also announced an increase in its quarterly dividend to $0.25 per share from $0.18 per share, effective in the second quarter of 2024. The company provided guidance for 2024 revenues between $13.5 billion and $14.0 billion and diluted EPS between $14.00 and $15.00.","2025-08-22 05:29:58",[6161],{"exhibit_number":5965,"htm_reference":6162,"full_url":6163},"eme-ex991_20231231xq4.htm","https://www.sec.gov/Archives/edgar/data/105634/000010563424000008/eme-ex991_20231231xq4.htm",null,1789889695040]