[{"data":1,"prerenderedAt":6468},["ShallowReactive",2],{"company-overview-FIX":3},{"company_profile":4,"ohlc":24,"spy":4333,"trading_signals":5595,"company_actions":5704,"filings_8k":6082,"report_history":6467,"insider_summary":6467,"filings_summary":6467,"financials_summary":6467,"institutional_summary":6467,"seo_links":6467},{"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},"FIX","Comfort Systems USA, Inc.","NYSE","XNYS","Industrials","Engineering & Construction",18300,"https://comfortsystemsusa.com","Comfort Systems USA, Inc. is a leading provider of mechanical systems and services in the United States. Primarily, the company focuses on the design, installation, and maintenance of heating, ventilation, and air conditioning (HVAC) systems for a variety of clients, including commercial, industrial, and institutional sectors. Comfort Systems USA holds a significant presence in the market thanks to its ability to deliver comprehensive solutions across diverse environments. Notably, the company offers services ranging from routine maintenance to complex system overhauls, addressing the specific needs of schools, healthcare facilities, industrial plants, and government buildings. Founded in 1997 and based in Houston, Texas, Comfort Systems USA has expanded its reach nationwide, mirroring the growing demand for energy-efficient and sustainable mechanical solutions. Its contributions extend beyond basic systems installation, highlighting an industry shift towards integrating technology and efficiency in building management systems. Comfort Systems USA continues to play a pivotal role in enhancing operational efficiencies for businesses while maintaining a commitment to environmental sustainability and building performance excellence.","Common Stock","Mr. Brian E. Lane","675 Bering Drive","Houston",77057,"TX","United States","713 830 9600","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,114,119,125,129,135,141,147,152,158,164,170,176,182,188,194,200,206,212,218,224,230,236,242,248,254,260,265,270,276,282,288,294,299,305,311,317,322,328,333,339,345,350,356,361,367,373,379,385,391,397,403,408,414,420,426,432,438,444,450,456,462,467,473,479,485,490,496,502,508,514,520,525,531,537,543,549,555,560,565,571,577,583,589,594,600,606,611,617,622,628,634,639,645,650,656,662,667,673,678,684,690,696,701,706,712,718,724,730,736,741,747,753,759,765,771,777,783,789,795,801,806,812,818,824,829,835,841,847,853,859,865,870,876,882,888,894,900,906,912,918,923,929,935,941,947,953,959,965,971,977,983,988,994,1000,1006,1012,1018,1023,1029,1035,1041,1046,1051,1056,1061,1067,1073,1078,1084,1090,1096,1102,1108,1114,1120,1125,1131,1137,1143,1149,1155,1161,1167,1173,1179,1185,1191,1197,1203,1209,1215,1221,1227,1233,1239,1245,1251,1257,1263,1269,1274,1280,1286,1292,1298,1303,1309,1315,1320,1326,1332,1337,1342,1348,1354,1360,1366,1372,1377,1383,1389,1395,1401,1406,1412,1418,1424,1430,1436,1442,1448,1454,1460,1466,1471,1477,1483,1489,1495,1501,1507,1513,1518,1524,1530,1536,1542,1548,1554,1560,1565,1571,1577,1583,1589,1595,1601,1607,1613,1617,1622,1628,1634,1640,1645,1651,1656,1661,1666,1671,1676,1682,1688,1694,1700,1706,1712,1718,1723,1729,1735,1741,1747,1752,1758,1763,1768,1774,1780,1786,1791,1797,1803,1809,1814,1820,1826,1832,1838,1844,1849,1855,1861,1867,1872,1878,1884,1890,1896,1902,1908,1913,1919,1925,1931,1937,1943,1949,1955,1961,1966,1972,1978,1984,1989,1995,2001,2007,2013,2019,2024,2029,2034,2040,2046,2052,2058,2064,2069,2075,2081,2087,2093,2099,2105,2111,2117,2122,2128,2134,2140,2146,2152,2158,2164,2170,2176,2182,2188,2194,2200,2206,2212,2218,2224,2229,2235,2241,2247,2253,2259,2265,2271,2277,2283,2289,2295,2301,2307,2313,2319,2325,2331,2337,2343,2349,2355,2361,2366,2372,2378,2384,2390,2396,2402,2408,2414,2419,2425,2431,2437,2443,2448,2453,2459,2464,2470,2476,2482,2487,2493,2499,2505,2510,2516,2522,2528,2532,2537,2543,2548,2553,2559,2564,2570,2576,2582,2588,2594,2600,2605,2611,2616,2622,2628,2634,2640,2645,2651,2657,2662,2668,2673,2679,2685,2689,2694,2699,2705,2710,2715,2721,2727,2731,2737,2743,2749,2754,2760,2766,2771,2777,2783,2789,2795,2800,2805,2811,2817,2823,2829,2835,2840,2846,2851,2857,2863,2869,2875,2881,2887,2893,2899,2905,2911,2916,2921,2927,2933,2939,2945,2951,2957,2963,2969,2975,2981,2987,2992,2998,3004,3010,3015,3021,3027,3032,3038,3043,3049,3055,3060,3066,3072,3078,3084,3090,3096,3102,3108,3114,3120,3125,3131,3137,3143,3149,3155,3161,3167,3173,3179,3185,3191,3196,3201,3207,3213,3219,3225,3231,3236,3242,3248,3254,3260,3266,3272,3278,3283,3289,3295,3301,3307,3313,3318,3323,3328,3334,3340,3346,3351,3357,3363,3369,3374,3379,3383,3389,3394,3399,3405,3410,3416,3422,3428,3434,3440,3446,3451,3457,3461,3467,3473,3478,3482,3487,3493,3499,3504,3509,3515,3521,3527,3533,3539,3544,3549,3555,3561,3566,3571,3577,3582,3586,3591,3596,3601,3605,3610,3616,3622,3628,3634,3639,3645,3650,3656,3660,3666,3672,3677,3682,3686,3692,3697,3701,3707,3713,3718,3724,3730,3735,3741,3747,3753,3759,3765,3771,3777,3783,3788,3794,3800,3805,3810,3816,3822,3827,3833,3839,3845,3850,3855,3861,3867,3873,3879,3885,3891,3896,3901,3907,3913,3919,3925,3930,3935,3941,3947,3952,3958,3964,3969,3975,3981,3987,3992,3998,4004,4010,4016,4021,4027,4033,4039,4045,4049,4055,4061,4066,4071,4077,4082,4088,4094,4100,4105,4111,4115,4121,4127,4133,4139,4145,4151,4157,4163,4169,4175,4181,4187,4193,4199,4205,4210,4216,4222,4227,4232,4238,4244,4249,4255,4261,4267,4272,4278,4284,4290,4295,4300,4306,4311,4317,4322,4328],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",1592.8,1659.53,1581,1651.37,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",1639.27,1649.98,1570,1573.96,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",1610.68,1624.46,1572.24,1587.35,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",1625.31,1630.19,1567.36,1576.78,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",1562.22,1612.94,1545.21,1582.8,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",1630.77,1695.57,1611.21,1690.82,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",1589,1629.97,1578.56,1590.81,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",1645.99,1670.42,1609.1,1615.14,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",1639,1658.11,1612.01,1648.47,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",1598.16,1634.88,1590,1610.34,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",1555.65,1609.44,1539.11,1580.19,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",1553,1562,1521.47,1560.13,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",1518.73,1557.27,1511.91,1554.37,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",1515.25,1549.31,1505.73,1545.62,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":99},"2026-08-28",1602.1,1611.01,1515.3,{"symbol":5,"time":115,"open":116,"high":116,"low":117,"close":118},"2026-08-27",1652.94,1590.08,1614.98,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",1565.22,1621.74,1561.96,1615.69,{"symbol":5,"time":126,"open":127,"high":127,"low":128,"close":123},"2026-08-25",1664.28,1553.52,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",1630,1634.94,1578.34,1609.69,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",1690,1711.3,1633.79,1655.61,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",1679.17,1707.41,1656.15,1672.94,{"symbol":5,"time":148,"open":149,"high":149,"low":150,"close":151},"2026-08-19",1750.87,1631.5,1696.06,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",1806.16,1815.07,1720.77,1739.08,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",1796,1883.7,1791.73,1881.18,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",1732,1797,1725,1774.06,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",1743.21,1759.16,1710.02,1727.64,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",1770,1792.62,1736.69,1738.82,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",1700,1725.1,1684.05,1688.05,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",1707.89,1726,1672.79,1674.84,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",1760.75,1769,1659.28,1694.55,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",1721.11,1773.24,1700.78,1713.6,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",1760.97,1810.99,1735.28,1737,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",1809.92,1824.56,1730,1775.86,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",1674.32,1776.29,1657,1770.96,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",1777.6,1803.35,1718.59,1729.69,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",1689.1,1724.32,1650.83,1697.84,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",1608,1644.08,1491.24,1519.96,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",1665.2,1674,1533.41,1626.32,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",1735.45,1802,1655.26,1730.42,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",1821.33,1849.99,1701.06,1733.6,{"symbol":5,"time":261,"open":262,"high":263,"low":262,"close":264},"2026-07-23",1793.78,1879.99,1831.15,{"symbol":5,"time":266,"open":267,"high":154,"low":268,"close":269},"2026-07-22",1717,1712,1791.06,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",1784.95,1799.99,1736.7,1773.51,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",1700.01,1734.38,1685,1712.18,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",1576.07,1685.3,1556.35,1674.06,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",1682.5,1706.7,1650.01,1680.6,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":274},"2026-07-15",1788.49,1788.59,1678.03,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",1785,1824.98,1743.44,1775.1,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",1722.01,1751.44,1695,1732.03,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",1748.99,1769.4,1722.57,1756.09,{"symbol":5,"time":318,"open":319,"high":320,"low":319,"close":321},"2026-07-09",1756.06,1814.72,1781.42,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-08",1650,1697,1628.23,1684.94,{"symbol":5,"time":329,"open":330,"high":330,"low":331,"close":332},"2026-07-07",1747.65,1621.01,1683.44,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",1772.21,1831.63,1766.13,1793.03,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",1877,1886.42,1712.51,1741.3,{"symbol":5,"time":346,"open":347,"high":347,"low":348,"close":349},"2026-07-01",1935.58,1853.01,1865.15,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",1949,1998.81,1925.01,1981.95,{"symbol":5,"time":357,"open":358,"high":359,"low":257,"close":360},"2026-06-29",1879.39,1965.8,1948.69,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-26",1957.04,1957.13,1848,1854.23,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",2011.32,2039.56,1972,2017.57,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",1921.3,1999.98,1891.02,1954.47,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",1940,1990.62,1888.01,1908.07,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",2011.34,2072.31,1994.17,2066.51,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",1990.05,2004.99,1935,1967.41,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",1946.4,1977.48,1924.73,1931.77,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":407},"2026-06-16",1959.34,1998,1913.94,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",1964,1993.7,1932.56,1952.02,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-12",1849.22,1912.87,1845.19,1877.61,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-11",1731,1851,1720.5,1843.42,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-10",1819.5,1838.26,1705,1719.48,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-09",1876.49,1907.41,1737.24,1831.56,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",1886.8,1889.54,1796.1,1852.03,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-05",1868.01,1926.84,1825.23,1843.94,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",1816.1,1932.6,1792,1914.65,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",1884.5,1972.68,1850,1850.04,{"symbol":5,"time":463,"open":464,"high":465,"low":464,"close":466},"2026-06-02",1812.45,1895.13,1883.26,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",1765.75,1826.99,1750,1787.88,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-29",1859.06,1865.73,1794.16,1828.21,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-28",1866.92,1880.49,1810.57,1855.15,{"symbol":5,"time":486,"open":377,"high":487,"low":488,"close":489},"2026-05-27",1916.68,1826.21,1867.09,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",1877.39,1921.59,1866.25,1883.56,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",1856.24,1860.36,1783.21,1828.25,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",1836.68,1874.18,1820,1835.33,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",1865,1891.2,1828.6,1835.51,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",1783.11,1872.84,1755.61,1825.5,{"symbol":5,"time":521,"open":522,"high":522,"low":523,"close":524},"2026-05-18",1987.14,1833.89,1854.43,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",1979.13,1998.98,1925,1992.74,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",2036,2073.99,2015,2042.36,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",2039.04,2050,1960,2034.63,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",1991.18,2027.7,1941.36,2016.31,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",1955,2045.14,1942.66,2032.98,{"symbol":5,"time":556,"open":557,"high":557,"low":558,"close":559},"2026-05-08",1980,1921.66,1952.37,{"symbol":5,"time":561,"open":562,"high":562,"low":563,"close":564},"2026-05-07",2002,1902.09,1942.02,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",1995.72,2018.05,1916.75,2011.49,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",1951.5,2003.65,1938,1967.24,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",1867.5,1905.58,1857.96,1891.95,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",1852.01,1877.35,1817.43,1867.02,{"symbol":5,"time":590,"open":591,"high":592,"low":591,"close":593},"2026-04-30",1749.13,1855.43,1840.25,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-29",1720.2,1756.35,1713.21,1724.14,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-28",1740,1775.49,1680.51,1719.21,{"symbol":5,"time":607,"open":608,"high":609,"low":280,"close":610},"2026-04-27",1744.6,1805,1794.04,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-24",1774.14,1829.66,1676.76,1726.12,{"symbol":5,"time":618,"open":619,"high":620,"low":619,"close":621},"2026-04-23",1731.75,1798.96,1773.91,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-22",1715,1730.26,1677.09,1724.49,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-21",1705.29,1719,1661.91,1674.16,{"symbol":5,"time":635,"open":636,"high":280,"low":637,"close":638},"2026-04-20",1646.33,1635.2,1680.09,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-17",1623.21,1654.29,1605,1650.47,{"symbol":5,"time":646,"open":647,"high":647,"low":648,"close":649},"2026-04-16",1655.2,1584.27,1605.97,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-15",1642.9,1659.39,1598.47,1648.96,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-14",1645,1671.95,1617.01,1650.48,{"symbol":5,"time":663,"open":664,"high":665,"low":664,"close":666},"2026-04-13",1582.87,1635.58,1627.81,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-10",1592.45,1614,1567,1592.84,{"symbol":5,"time":674,"open":675,"high":676,"low":675,"close":677},"2026-04-09",1531.51,1601.9,1574.45,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-08",1510,1547.53,1501.32,1525.16,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-07",1433.67,1447.8,1400,1424.91,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-06",1417.19,1435.84,1394.98,1434.09,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":692},"2026-04-02",1378.03,1464.59,1368,{"symbol":5,"time":702,"open":703,"high":704,"low":703,"close":705},"2026-04-01",1393.75,1465.44,1428.52,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-31",1299.52,1381.02,1298.34,1378.99,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-30",1385.33,1398.87,1255,1273.18,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",1366.2,1390,1346.7,1366.77,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",1446.55,1455.84,1346,1358.66,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-25",1479.15,1495.46,1461.52,1470.64,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":734},"2026-03-24",1412.07,1472.42,1387.57,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-23",1367.54,1456,1358.86,1408.25,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-20",1425.42,1450.05,1346.07,1356.75,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-19",1384.6,1463.17,1371.15,1444.6,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-18",1438.71,1462,1422.92,1423,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-17",1410.1,1432.79,1397.02,1424.46,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-16",1392.05,1421.08,1391.07,1414.1,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-13",1396.02,1418,1358,1365.34,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-12",1390.84,1405.86,1353.82,1373.76,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-11",1384.42,1436.07,1362.01,1407.32,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-10",1384.99,1409.99,1372.4,1383.62,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":799},"2026-03-09",1246.74,1373.65,1225.24,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-06",1290,1327.68,1270.69,1279.06,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-05",1408.85,1415.99,1287.91,1348.22,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-04",1407.61,1441,1380.22,1430.38,{"symbol":5,"time":825,"open":826,"high":826,"low":827,"close":828},"2026-03-03",1412,1344.03,1391.16,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-02",1405.52,1439.12,1389.54,1438.24,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-27",1418.71,1441.62,1395.84,1429.37,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-26",1453.29,1457.76,1377.6,1438.23,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-25",1468,1500,1442.51,1450.6,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-24",1410.17,1480.97,1375,1468.58,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-23",1463,1465.49,1387.54,1413.57,{"symbol":5,"time":866,"open":867,"high":868,"low":721,"close":869},"2026-02-20",1414.51,1476.94,1462.23,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-19",1322.9,1377.5,1302,1373.52,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-18",1344.04,1372,1314.22,1319.47,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-17",1317.89,1364.88,1307.65,1337.75,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-13",1313,1355,1276.87,1337.95,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-12",1346.25,1399,1298.97,1300.02,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-11",1314.3,1364.95,1306.78,1338.65,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-10",1280.12,1295,1250,1269.63,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-09",1228.85,1299.94,1219.05,1283.65,{"symbol":5,"time":919,"open":920,"high":921,"low":920,"close":922},"2026-02-06",1175,1230.49,1230.26,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-05",1119.8,1162.35,1097.41,1147.97,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-04",1200,1214.42,1075.36,1119.81,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-03",1195,1220,1174.85,1209.97,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-02-02",1142.78,1178.43,1138.06,1176.26,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-30",1155.7,1186.15,1131.22,1142.1,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-29",1180.19,1200.33,1145,1171.46,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-28",1165.38,1179,1147.63,1169.05,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-27",1138.85,1167.99,1123.48,1160.38,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-26",1126.51,1148.24,1117.83,1127.55,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-23",1131.7,1136.9,1105.39,1121.44,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":979},"2026-01-22",1170,1177.87,1101.1,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-21",1141.12,1158.35,1115,1148,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-20",1098.84,1140.68,1092,1134.75,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-16",1107,1147.03,1103.06,1119.98,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-15",1090.25,1114.61,1075,1091.04,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-14",1065.04,1079.27,1024.12,1053.1,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1020,"close":1022},"2026-01-13",1039.12,1078.7,1073.14,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-12",1010,1046,1000,1038.18,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-09",977.97,1022.11,977.67,1010.41,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-08",1035.12,1040,959.8,971.49,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1037},"2026-01-07",1028.69,1048.43,1005.68,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1049},"2026-01-06",1024.73,1035.11,952.74,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1053,"close":1055},"2026-01-05",1020.51,1050.45,1032.31,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1058,"close":1060},"2026-01-02",938.4,1004.96,1003.64,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-31",950.51,954.95,932.33,933.29,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-30",950.67,958.06,944.23,946.93,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1069},"2025-12-29",953.94,964.68,943.5,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-26",961.66,967.08,953.3,963.83,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-24",964.03,964.72,953,958.07,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-23",948.33,970,946.23,965.37,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-22",955.1,974.35,943.87,950.79,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-19",929.05,952.84,922.05,940.74,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-18",908,926.48,896.19,918.54,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-17",970.3,976.62,878.59,883.79,{"symbol":5,"time":1121,"open":1122,"high":1122,"low":1123,"close":1124},"2025-12-16",985.1,953.14,968.5,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-15",962.86,986.2,961.4,968.48,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-12",1011.69,1023.87,912.4,967.95,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-11",1016.4,1025.4,975.05,1024.92,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-10",993.41,1028.95,968.3,1021.36,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-09",983.9,997.83,978,983.61,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-08",1008.65,1036.67,986.11,989.48,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-05",1008.08,1014.78,977.17,1001.48,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-04",950,1006.6,940,1004.65,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-03",935,953.49,910.05,949.3,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-02",972.59,988.68,934.95,935.78,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-01",961.01,964.95,946.5,961.2,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-28",979.65,980.92,965.05,976.94,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-26",962,982.92,960.27,970.95,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-25",936.78,957.26,910.02,957.04,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-24",923.89,958.83,910.09,945.07,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-21",878.96,896.52,850,894.08,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-20",954.86,975.56,869.88,876.19,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-19",929.74,949.95,911,930.5,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-18",901.44,936.91,895.78,920.99,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-17",914.8,937.78,905.05,919.82,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-14",861.51,931.39,841.66,909.6,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-13",963.47,974.75,892.35,897.52,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-12",961.69,981,957.79,973.18,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-11",957.88,974.95,942,954.53,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1195,"close":1273},"2025-11-10",978.11,994,974.14,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-07",937.44,956.85,910.1,955.26,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-06",986.34,992.01,948.01,957.78,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-05",963.33,997.31,956.06,987.78,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-04",956.99,967.38,925.05,955.96,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1033},"2025-11-03",975.94,982.69,960.3,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-31",969.3,987.2,951.18,965.58,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-30",994.44,1020.26,957.16,963.3,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1317,"close":1319},"2025-10-29",990.99,1019.73,1010.64,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-28",975,989.24,966.44,980.97,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-27",998.76,1007.67,965.75,976.45,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1169,"close":1336},"2025-10-24",955,1002.64,981.66,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1339,"close":1341},"2025-10-23",791.36,836.32,825,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-22",839.24,847.68,770.47,790.72,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-21",832.12,835,812.09,829.36,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-20",842.49,854.46,832.26,836.75,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-17",827.98,841.9,810,827.92,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-16",846.79,849.23,827.64,838.78,{"symbol":5,"time":1373,"open":1219,"high":1374,"low":1375,"close":1376},"2025-10-15",850.59,827.18,837.11,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-14",829.71,851.5,813.7,831.89,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-13",843.86,861.77,832.4,845.99,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-10",839.72,858.55,815.11,816.07,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-09",844.62,846.89,821.55,834.7,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1397},"2025-10-08",824.96,851.64,816.94,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-07",832.85,836.89,796,816.53,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-10-06",829.72,842.96,823.25,825.42,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-10-03",838.1,840.78,816,818.01,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-10-02",835.89,852.31,820,832.98,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-10-01",813.07,843.8,811.75,834.33,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-30",807.84,827.97,805.26,825.18,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-29",814.59,823.5,799.42,801.8,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-26",784.61,807.97,780,804.36,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-25",776.29,789.67,757,781.88,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-24",811.19,817.34,787.87,791.46,{"symbol":5,"time":1467,"open":1468,"high":1341,"low":1469,"close":1470},"2025-09-23",818.43,795.05,804.24,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-22",792.53,824.29,791.21,821.62,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-19",798.9,802.63,782.86,797.71,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-18",768.09,806.58,767.33,799.38,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-17",781.1,782.7,757.88,762.91,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-16",780.52,785.23,768.92,777.18,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-15",758,782.46,755,782.05,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-12",762.48,770.18,751.85,753.69,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1505,"close":1517},"2025-09-11",763.68,772.22,764.91,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-10",726.79,757.12,721.87,752.1,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-09",717.15,717.5,698.06,709.53,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-08",712,718.39,703.75,715.87,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-05",721.34,727,682,706.31,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-09-04",706.95,724.59,701.88,723.95,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-09-03",701.19,705.92,696.39,700.69,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-09-02",687,700.23,670.19,698.61,{"symbol":5,"time":1561,"open":1562,"high":1562,"low":1563,"close":1564},"2025-08-29",729.06,691.45,703.38,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-28",713.97,732.8,710.07,730.01,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-27",704.5,717.24,703,709.83,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-26",692.53,709,691.27,707.39,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-25",690.97,700,684.36,691.18,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-22",695.96,716.89,688.41,689.48,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-21",679.78,695.17,678.4,694,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-20",674.67,685.07,655.96,681.08,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-19",692.82,694.39,681.58,683.93,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1599,"close":1616},"2025-08-18",680.86,695.76,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1615},"2025-08-15",689.32,702,671.7,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-14",693.31,708.22,688.25,689.86,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-13",725.21,733.25,682.66,702.1,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-12",696.81,720,689.33,718.61,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1624},"2025-08-11",694.06,695.3,687.4,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-08-08",699.51,708.73,684.07,691.76,{"symbol":5,"time":1652,"open":1653,"high":1586,"low":1654,"close":1655},"2025-08-07",697.77,685,694.43,{"symbol":5,"time":1657,"open":1563,"high":1658,"low":1659,"close":1660},"2025-08-06",694.68,680.28,690.45,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1563},"2025-08-05",705,711,682.5,{"symbol":5,"time":1667,"open":1668,"high":1668,"low":1669,"close":1670},"2025-08-04",706.72,684.69,699.16,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1643},"2025-08-01",681.23,705.95,667.01,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-31",711.12,718.4,698.43,703.3,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-30",693.95,705.08,687.6,702.97,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-29",698.35,708.57,683,687.67,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-28",697,709.4,677.62,692.97,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-25",665.3,699.39,648.23,688.74,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-24",551.75,565.02,543.25,562.83,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-23",538.73,554.96,538.26,547.91,{"symbol":5,"time":1719,"open":1720,"high":1720,"low":1721,"close":1722},"2025-07-22",544.25,513.99,532.14,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-21",553.37,556.18,543.48,544.95,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-18",552.84,559.36,547.99,554.18,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-17",549.27,555.25,544.44,550.5,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-16",541.75,549.83,535.62,546.63,{"symbol":5,"time":1748,"open":1749,"high":1749,"low":1750,"close":1751},"2025-07-15",550.31,535,539.02,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-14",539.5,549.2,534.48,542.95,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1754},"2025-07-11",532.6,543.04,530.02,{"symbol":5,"time":1764,"open":1750,"high":1765,"low":1766,"close":1767},"2025-07-10",539.46,517.03,533.77,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-09",535.67,541.27,529.24,535.02,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-08",540.9,544,519.99,527.42,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-07",541.25,549.22,536.18,541.48,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1788,"close":1790},"2025-07-03",529.07,543.74,540.98,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-07-02",518.74,531.48,517.58,529.9,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-07-01",531.33,536.12,510,521.66,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-30",535.1,541.54,530.66,536.21,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1750},"2025-06-27",520.42,536.44,517.28,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-26",513.77,517.92,512.18,516.08,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-25",516.96,520.23,507.57,507.6,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-24",509.28,516.29,504.75,513.32,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-23",497.57,504.16,489.98,502.98,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-20",500.57,503.47,491.5,500.02,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1846,"close":1848},"2025-06-18",495.25,508.71,499.02,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-17",496.21,504.3,493.11,495.37,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-16",497.89,511.09,497.14,500.91,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-13",495.83,499.4,489.54,492.72,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1869,"close":1871},"2025-06-12",491.75,501.64,501.25,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-11",490.5,499.78,486.73,496.7,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-06-10",501.29,502.49,469.16,487.71,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-06-09",509.14,509.91,497.22,501.33,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-06-06",505.67,511.28,500.17,510.52,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-06-05",501,504.49,491.81,499.13,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-06-04",495.89,502.7,493.59,498.63,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1910,"close":1912},"2025-06-03",480.31,498.86,496.78,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-06-02",474.8,478.21,465.05,477.08,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-30",478,480.67,466.89,478.23,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-29",482.55,487.16,470.68,478.83,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-28",486.52,488.13,474.22,476.92,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-27",483.43,490.36,473.58,485.4,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-23",452.68,475,452.65,471.5,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-22",461.47,468.02,452.04,462.24,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-21",465.13,476.72,462.43,465.25,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1963,"close":1965},"2025-05-20",467.98,475.67,472.57,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-19",462.46,471.68,461.33,470.24,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-16",466.91,472.97,461.71,471.97,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-15",464,470.01,460.94,463.37,{"symbol":5,"time":1985,"open":1986,"high":1946,"low":1987,"close":1988},"2025-05-14",474.36,465.29,467.51,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-05-13",455.41,471.74,453.44,465.23,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-05-12",455.85,458.85,446.78,451.86,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-05-09",441.7,443.21,430.79,434.88,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-05-08",439.11,449.57,435.27,439.15,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-05-07",428.97,433.67,422.53,432.16,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2015},"2025-05-06",430.47,435.28,426.97,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2026,"close":2028},"2025-05-05",428.56,438.4,435.29,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2031,"close":2033},"2025-05-02",420.88,439.33,432.1,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-05-01",410.31,429.35,408.96,418.05,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-30",382.07,397.92,380,397.55,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-29",394.31,398.74,388.09,397.54,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-28",395.08,404.78,386.46,394.4,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-25",385,412.5,384,397.43,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2066,"close":2068},"2025-04-24",355,378.91,376.21,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-23",365.74,372.72,353.58,355.7,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-22",334,345.2,333.6,340.33,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-21",345.09,350.02,321.95,328.17,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-17",350.42,354.99,341.3,347.95,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-16",348.18,354.3,341,349.16,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-15",354.55,363.09,352.76,356.21,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-04-14",353.26,362.11,344.61,351.6,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-11",337.4,349.38,331.97,348.77,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2113},"2025-04-10",339.44,349.71,325.58,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-09",318.51,365.55,306.19,356.77,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-08",329.8,336.5,305.5,312.21,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-07",281.68,323.84,281.52,312.13,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-04",296.7,301.37,276.44,296.51,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-04-03",315.28,322.95,306.65,311.37,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-04-02",320.18,343.22,318.66,342.28,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-04-01",320.46,331.41,317.69,330,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-31",312.79,322.93,303.24,322.33,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-28",328.45,332.75,319.73,324.11,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-27",342.85,343.53,329.5,332.28,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-26",371.77,374,345.3,345.61,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-25",377.86,381.53,365.18,373.06,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-24",366.56,380.37,363.45,379.24,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-21",350.57,356.33,346.21,352.15,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-20",354.74,366.21,350.54,356.79,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-19",342.65,364.64,339.51,357.53,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-18",342.2,343.56,335.04,339.3,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2226,"close":2228},"2025-03-17",339,354.24,346.35,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-14",335.65,345.05,335,341.13,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-13",334.92,340.36,323.92,327.25,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-03-12",339.65,343.6,330.86,335.92,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-03-11",313.38,334.65,309.01,324.58,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-10",311.8,319.25,305.97,313.26,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-03-07",330.23,332.97,312.42,324.24,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-03-06",337.46,342.32,321.7,328.1,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-03-05",342.54,353.83,338.48,348.68,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-03-04",332,352.64,322.42,339.17,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-03-03",364.6,367.92,342.89,345.58,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-28",354.37,363.39,350.38,363.33,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-27",378.34,380.83,356.4,356.63,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-26",384.28,396.47,374.73,374.8,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-25",356.68,375.77,350.48,367.59,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-24",373.74,379.21,353.43,358.54,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-21",411.56,412.78,358.23,364,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-20",395,399.39,379.75,382.13,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-19",390.11,396.44,387.37,395.86,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-18",392,397.77,380.06,394.59,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-14",395.6,397.09,384.42,391.22,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-13",403.7,407.03,383.53,395.05,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-02-12",412.06,418.3,397.63,398.32,{"symbol":5,"time":2362,"open":2363,"high":2363,"low":2364,"close":2365},"2025-02-11",460,429.28,434.63,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-02-10",461.9,468.35,457.55,464.92,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-02-07",473.18,476.89,459.89,460.06,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-02-06",452.66,470.22,450.13,469.75,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-02-05",426.82,448.47,425.7,445.29,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-02-04",430.03,434.95,421.84,425.06,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-02-03",416.07,435.45,413.02,427.05,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-01-31",436.97,449.81,424.79,436.75,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-30",435.7,440.58,428.18,433.86,{"symbol":5,"time":2415,"open":2416,"high":2028,"low":2417,"close":2418},"2025-01-29",428.88,417,426.4,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-28",416.46,423.95,404.51,416.18,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-27",484.03,484.12,402.91,404.24,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2025-01-24",550.38,551.58,536.4,544.16,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2025-01-23",543.39,549.96,532.63,547.31,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2445,"close":2447},"2025-01-22",541.03,553.09,550.27,{"symbol":5,"time":2449,"open":2450,"high":1772,"low":2451,"close":2452},"2025-01-21",515,505.39,529.22,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2025-01-17",508.44,510.54,499.76,503.78,{"symbol":5,"time":2460,"open":2461,"high":1847,"low":2462,"close":2463},"2025-01-16",498.57,495.01,505.15,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2025-01-15",480.97,494.19,476.96,493.9,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2025-01-14",446.19,466.94,443.08,466.43,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2025-01-13",432.44,439.79,428.59,439.16,{"symbol":5,"time":2483,"open":2484,"high":2484,"low":2485,"close":2486},"2025-01-10",444.41,432.15,440.05,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2025-01-08",452.62,456.14,441.69,450.27,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2025-01-07",457.22,460.87,430.78,452.76,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2025-01-06",455.01,462.9,450.73,456.03,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2507,"close":2509},"2025-01-03",430,449.52,448.55,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2025-01-02",429.54,436.77,423.78,428.5,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-12-31",428.23,428.92,421.74,424.06,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-12-30",425.01,433.48,420,429.29,{"symbol":5,"time":2529,"open":2530,"high":2006,"low":2406,"close":2531},"2024-12-27",434.23,432.03,{"symbol":5,"time":2533,"open":2534,"high":2032,"low":2535,"close":2536},"2024-12-26",436.82,433.36,438.85,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-24",435,438.74,431.69,436.83,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2539},"2024-12-23",437.5,438,430.09,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2550,"close":2552},"2024-12-20",427.36,443.8,438.44,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-19",443.89,446.7,432.92,435.22,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2507,"close":2563},"2024-12-18",459.43,466.54,433.12,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-12-17",459,459.5,446.87,454.47,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-16",463.45,468.7,461.3,462.98,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-13",470,473.43,460.02,462.33,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-12",470.41,476.27,467.44,469.06,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-12-11",465.3,474.81,462.07,472.26,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-12-10",466.83,468.83,457.91,459.2,{"symbol":5,"time":2601,"open":2602,"high":2602,"low":2603,"close":2604},"2024-12-09",496.87,460.81,462.72,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-12-06",501.48,502.74,490.89,497,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":1859},"2024-12-05",500.58,506.29,492.95,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-12-04",497.32,504,496.13,500.98,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-12-03",491.35,496.36,486.24,495.75,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-12-02",495.5,501.83,487.89,489.53,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-11-29",495,500.2,492.73,493.27,{"symbol":5,"time":2641,"open":2642,"high":1801,"low":2643,"close":2644},"2024-11-27",508.9,485,486.65,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-26",496.04,510.79,490.13,504.12,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-25",496.55,500.38,488.76,495.08,{"symbol":5,"time":2658,"open":1836,"high":2659,"low":2660,"close":2661},"2024-11-22",494.5,482.15,491.06,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-11-21",480.41,494.37,477.51,489.97,{"symbol":5,"time":2669,"open":1921,"high":2670,"low":2671,"close":2672},"2024-11-20",481.81,464.49,476.25,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-11-19",455.51,474.73,451.07,474.43,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-18",445.02,455.84,444.06,451,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2028,"close":2681},"2024-11-15",440.33,447.87,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2513,"close":2693},"2024-11-14",446.28,448.76,439.41,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2691},"2024-11-13",464.46,467.78,446.15,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-11-12",468,474.44,462.89,463.03,{"symbol":5,"time":2706,"open":2578,"high":2707,"low":2708,"close":2709},"2024-11-11",474.62,460.35,466.7,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2713},"2024-11-08",442.96,462.06,442.18,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-11-07",439.27,445.7,434.25,443.22,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-11-06",432.06,439.17,422.02,437.28,{"symbol":5,"time":2728,"open":2348,"high":2729,"low":2348,"close":2730},"2024-11-05",412.34,410.99,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-11-04",389.78,397,388.1,390.38,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-11-01",395.43,401.21,387.97,392.31,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-31",384.35,392.71,382,391.04,{"symbol":5,"time":2750,"open":2746,"high":2751,"low":2752,"close":2753},"2024-10-30",396.85,386.76,390.15,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-29",386.24,396.73,382.8,396.15,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-28",375.91,390.87,372.96,389.3,{"symbol":5,"time":2767,"open":2768,"high":2768,"low":2769,"close":2770},"2024-10-25",389.95,356.8,370.5,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-10-24",413.85,416.69,410.38,413.47,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-10-23",412,417.86,407.08,412.01,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-22",419.95,419.97,413.53,414.8,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-21",417.91,424.63,416.25,424.27,{"symbol":5,"time":2796,"open":2797,"high":2514,"low":2798,"close":2799},"2024-10-18",419.11,412.41,417.54,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2797},"2024-10-17",419.55,423.89,415.56,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-10-16",417.5,419.71,412.23,414.67,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-10-15",419.79,423.23,410.58,413.54,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-10-14",418.27,424.44,414.7,419.15,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-10-11",406.96,417.8,405.82,415.67,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-10-10",402.99,409.46,399.53,407.29,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2837,"close":2839},"2024-10-09",405.51,413.08,410.64,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-10-08",409.25,411.96,404,405.31,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2848,"close":2850},"2024-10-07",400,412.49,406.57,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-10-04",402.25,407.61,397.84,402.53,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-10-03",397.72,400.94,390.94,394.51,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-10-02",389.18,399.97,387.35,397.51,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-10-01",389.17,394.39,381.16,389.58,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-30",389,392.56,385.19,390.35,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-27",396.68,397.04,389.57,390.07,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-26",401.75,403.07,392.67,396.82,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-09-25",390,397.62,388.46,392.65,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-24",387.06,393.29,380.45,388.18,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-09-23",386.7,392.24,381.18,387.48,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2197,"close":2915},"2024-09-20",381.14,387.9,385.16,{"symbol":5,"time":2917,"open":2918,"high":2747,"low":2919,"close":2920},"2024-09-19",368.24,360.61,380.27,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-09-18",358,368.41,353.9,356.54,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-09-17",353.24,357.62,350.14,356.93,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-09-16",345.32,351.8,340.41,350.12,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-09-13",343.25,351.75,342.99,347.73,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-09-12",334.82,345.57,330.45,339.02,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-09-11",318.8,334.27,311.86,334.05,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-09-10",310.74,318.54,307.99,317.24,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-09-09",306.08,311.04,303.68,309.21,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-09-06",308.95,313.14,300.22,302.61,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-09-05",312.17,313.65,304.06,307.26,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-09-04",313.03,319.51,310.01,313.99,{"symbol":5,"time":2988,"open":2989,"high":2989,"low":2990,"close":2991},"2024-09-03",352.94,314.11,314.82,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-08-30",349.36,359.34,347.74,353.52,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-29",341.94,358.89,339.82,347.33,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-08-28",335.31,343.79,331.49,339.19,{"symbol":5,"time":3011,"open":3012,"high":3009,"low":3013,"close":3014},"2024-08-27",333.99,331.33,335.54,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-26",339.42,345.62,334.47,337.51,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-23",340,343.49,336.75,338.5,{"symbol":5,"time":3028,"open":3029,"high":2944,"low":3030,"close":3031},"2024-08-22",344.51,336.97,336.99,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-08-21",329.18,344.03,328.74,344.02,{"symbol":5,"time":3039,"open":3040,"high":3019,"low":3041,"close":3042},"2024-08-20",333.61,322.62,330.71,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-19",329.9,333.1,325.22,332.83,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-08-16",336.69,337.55,328.5,330.63,{"symbol":5,"time":3056,"open":3057,"high":3023,"low":3058,"close":3059},"2024-08-15",335.86,331.89,337.44,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-08-14",328.46,331.73,325.72,329.63,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-08-13",316.22,321.61,311.15,320.78,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-08-12",314.47,317.34,309.1,312.89,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-08-09",316.71,320.35,310,313.58,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-08-08",306.03,316.34,299.6,316.1,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-08-07",318.55,321.66,299.47,300.72,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-08-06",303.16,314.33,298.39,309.63,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-08-05",275.36,304.2,272.93,300.9,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-08-02",311,316.05,299.25,306.18,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-08-01",333.25,339.99,317.19,326.67,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3122,"close":3124},"2024-07-31",316.08,341.17,332.42,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-30",315.88,319.56,301.09,305.69,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-07-29",313.92,323.05,313.18,314,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-07-26",302.28,315.34,298,309.76,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-07-25",305.67,308.73,290.63,292.14,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-07-24",322.18,326.52,298.55,299.88,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-07-23",317.16,330.8,317,329.13,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-22",307.89,318.06,307.09,317.83,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-07-19",302.63,308.56,298.64,304.28,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-07-18",306.92,308.8,295.04,301.35,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-07-17",325.13,327.54,302.76,302.88,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-07-16",325.55,336.7,323.69,330.03,{"symbol":5,"time":3192,"open":3193,"high":2163,"low":3194,"close":3195},"2024-07-15",323.04,320,322.76,{"symbol":5,"time":3197,"open":2085,"high":3198,"low":3199,"close":3200},"2024-07-12",328,318.43,321.82,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-07-11",313.57,322.5,310.25,319.06,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-07-10",303.44,310.72,302.18,309.62,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-07-09",302.57,308.92,299.96,301.13,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-07-08",305.66,308.47,302.11,302.12,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-07-05",310.19,311.12,300.01,302.32,{"symbol":5,"time":3232,"open":3233,"high":2133,"low":3234,"close":3235},"2024-07-03",293.7,291.13,311.85,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-07-02",294.58,297.16,290.3,293.86,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-07-01",306.89,311.11,294.31,294.76,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-06-28",316.79,320.59,303.21,304.12,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-06-27",315.66,317.98,310.43,315.93,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-06-26",318.78,323.6,311.14,313.5,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-06-25",318.58,321.36,310.94,321.09,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-06-24",315.73,320.56,312.23,318.1,{"symbol":5,"time":3279,"open":3280,"high":3280,"low":3281,"close":3282},"2024-06-21",319.24,293.02,316.31,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-06-20",328.03,335.79,318.64,322.4,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-06-18",320.62,328.58,318.33,327.19,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-06-17",313.36,325.76,310.78,321.85,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-06-14",316.85,324,312.46,313.85,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-06-13",318,325,314.28,324.91,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3315,"close":3317},"2024-06-12",311.08,323.01,318.77,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3129},"2024-06-11",306.4,308.42,300.75,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3322,"close":3327},"2024-06-10",301.12,307.8,307.35,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-06-07",304.59,308.7,301.65,304.73,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-06-06",318.57,320.45,302.31,305.03,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-06-05",303.2,321.75,303.05,319.65,{"symbol":5,"time":3347,"open":3348,"high":3159,"low":3349,"close":3350},"2024-06-04",316.27,297.2,301,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-06-03",331.66,331.85,306.07,316.74,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-05-31",336.13,343.7,319.83,327.34,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-05-30",338.26,341.69,333.19,335.22,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3371,"close":3373},"2024-05-29",335.39,341.53,337.9,{"symbol":5,"time":3375,"open":2078,"high":3376,"low":3377,"close":3378},"2024-05-28",346.87,333.72,338.83,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3381,"close":2268},"2024-05-24",332.09,343.73,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-05-23",332.06,336.85,327.98,330.62,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3312,"close":3393},"2024-05-22",327.7,331.63,328.81,{"symbol":5,"time":3395,"open":2124,"high":3396,"low":3397,"close":3398},"2024-05-21",327.8,318.19,327.36,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-05-20",318.94,321.87,314.04,321.22,{"symbol":5,"time":3406,"open":3304,"high":3407,"low":3408,"close":3409},"2024-05-17",326.28,315.15,316.23,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-05-16",337.98,341.01,319.39,321.6,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-05-15",337.56,343.97,334.72,339.56,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-05-14",331.75,335.68,317.7,334.32,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-05-13",345.13,345.75,332.13,332.49,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-05-10",349.24,352.45,341.56,344.8,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-05-09",347.39,351.49,345.02,347.21,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":2204},"2024-05-08",342.36,346.57,336.66,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-05-07",333.08,345.74,331.04,343.63,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3459,"close":3014},"2024-05-06",319.08,337.33,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-05-03",313,317.93,312.58,315.03,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-05-02",303.61,308.62,299.11,307.71,{"symbol":5,"time":3474,"open":3082,"high":3475,"low":3476,"close":3477},"2024-05-01",311.82,298.83,301.94,{"symbol":5,"time":3479,"open":3480,"high":3403,"low":3480,"close":3481},"2024-04-30",308.41,309.41,{"symbol":5,"time":3483,"open":3484,"high":3070,"low":3485,"close":3486},"2024-04-29",305.26,301.57,310.69,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-26",320.01,323.99,293.98,302,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-04-25",304.58,314.59,304.45,311.4,{"symbol":5,"time":3500,"open":3348,"high":3501,"low":3502,"close":3503},"2024-04-24",319.69,306.17,308.69,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3222},"2024-04-23",298.26,308.63,296.66,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-04-22",292.9,299.38,290.69,295.23,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-04-19",292.5,295.49,287.45,290.73,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-04-18",301.52,303.63,292.04,292.24,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-04-17",305.29,305.74,293.52,299.64,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-04-16",301.07,306.66,299.01,303.64,{"symbol":5,"time":3540,"open":3541,"high":3136,"low":3542,"close":3543},"2024-04-15",313.05,299.92,303.99,{"symbol":5,"time":3545,"open":3507,"high":3546,"low":3547,"close":3548},"2024-04-12",312.03,306.12,307.58,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-04-11",304.66,311.7,302.95,310.14,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-04-10",298.9,306.55,297.68,303.76,{"symbol":5,"time":3562,"open":2264,"high":3563,"low":3564,"close":3565},"2024-04-09",324.44,305,306.15,{"symbol":5,"time":3567,"open":3310,"high":3568,"low":3569,"close":3570},"2024-04-08",326.65,319.35,322.13,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-04-05",313.69,324.2,312.75,323.4,{"symbol":5,"time":3578,"open":3310,"high":3579,"low":3580,"close":3581},"2024-04-04",335.25,311.98,312.5,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3584,"close":3275},"2024-04-03",311.88,321.54,{"symbol":5,"time":3587,"open":3588,"high":3140,"low":3589,"close":3590},"2024-04-02",315.12,310.76,314.02,{"symbol":5,"time":3592,"open":3194,"high":3593,"low":3594,"close":3595},"2024-04-01",323.56,316.5,319.49,{"symbol":5,"time":3597,"open":3598,"high":3194,"low":3599,"close":3600},"2024-03-28",317.85,316.29,317.71,{"symbol":5,"time":3602,"open":2281,"high":2281,"low":3603,"close":3604},"2024-03-27",315.65,317.96,{"symbol":5,"time":3606,"open":3194,"high":3607,"low":3608,"close":3609},"2024-03-26",321.29,317.4,318.25,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-03-25",321.03,323.82,318.9,318.92,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-03-22",323.47,323.65,318.68,321.58,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-03-21",318.04,325.33,317.65,323.29,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-03-20",310.91,314.99,309.2,314.31,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3636,"close":3638},"2024-03-19",307.15,312.95,310.58,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-03-18",310.39,314.91,307.04,309.54,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3647,"close":3649},"2024-03-15",301.92,309.92,308.57,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-03-14",300.5,303.84,297.71,302.44,{"symbol":5,"time":3657,"open":3658,"high":2126,"low":3476,"close":3659},"2024-03-13",302.65,300.06,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-03-12",297.03,303.12,295.45,302.03,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-03-11",308.79,309.38,294.82,296.77,{"symbol":5,"time":3673,"open":3426,"high":3674,"low":3675,"close":3676},"2024-03-08",320.24,308.38,310.02,{"symbol":5,"time":3678,"open":3083,"high":3679,"low":3680,"close":3681},"2024-03-07",314.43,307.39,314.26,{"symbol":5,"time":3683,"open":3274,"high":3684,"low":3270,"close":3685},"2024-03-06",317.77,313.51,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-03-05",317.95,322.43,312.87,314.93,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3694,"close":3696},"2024-03-04",314.94,329.43,320.2,{"symbol":5,"time":3698,"open":3145,"high":3699,"low":3700,"close":3679},"2024-03-01",315.42,303,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-02-29",297.17,306,293.87,305.73,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-02-28",291.15,294.94,288.16,293.89,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3709},"2024-02-27",289.01,292.17,281.95,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-02-26",279.93,285.43,274.37,284.68,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-23",267.9,292.41,266.41,279.06,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3732,"close":3734},"2024-02-22",242.84,250.16,247.85,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-02-21",246.46,246.85,239.8,241.86,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-20",244.38,247.16,241.64,247,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-02-16",251.18,252.79,247.55,248.5,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-02-15",249.98,253.09,245.53,252.8,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2024-02-14",240.87,247.68,240.12,247.62,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-02-13",237,240.4,233.09,237.74,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2024-02-12",240,245.85,238.74,243.72,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2024-02-09",236.1,241.37,235.76,240.5,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3785,"close":3787},"2024-02-08",232.21,238.34,237.17,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-02-07",228.05,233.92,224.94,231.95,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-02-06",224.07,226.69,222.87,226.56,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3796},"2024-02-05",228.52,228.93,220.99,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3807,"close":3809},"2024-02-02",222.45,231.92,231.29,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2024-02-01",219.05,225.39,217.55,225,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2024-01-31",222.16,222.17,216.28,217.47,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3824,"close":3826},"2024-01-30",212.65,222.2,222.18,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2024-01-29",207.21,213.12,206.84,213,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2024-01-26",206.09,208.44,205.77,207.35,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2024-01-25",203.24,205.89,201.61,205.54,{"symbol":5,"time":3846,"open":3847,"high":3847,"low":3848,"close":3849},"2024-01-24",205.84,200.15,200.49,{"symbol":5,"time":3851,"open":3852,"high":3852,"low":3853,"close":3854},"2024-01-23",210,202.19,204.14,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2024-01-22",207.23,209.96,206.77,209.4,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2024-01-19",205.78,206.68,200.62,204.7,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2024-01-18",204.55,207.32,202.77,204.57,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2024-01-17",200.22,203.83,198.3,202.44,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2024-01-16",201.62,203.58,200.34,202.22,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2024-01-12",207.85,207.89,203.09,203.33,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3837},"2024-01-11",202.54,206.16,200.81,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3898,"close":3900},"2024-01-10",198.99,203.31,203.12,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2024-01-09",196.67,199.89,194.3,198.94,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2024-01-08",196.46,199.25,195.8,198.95,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2024-01-05",196.68,198.62,195.21,195.89,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2024-01-04",195.76,197.95,195.13,197.28,{"symbol":5,"time":3926,"open":3927,"high":3927,"low":3928,"close":3929},"2024-01-03",200,194.63,195.96,{"symbol":5,"time":3931,"open":3932,"high":3842,"low":3933,"close":3934},"2024-01-02",204.38,200.02,202.08,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-12-29",205.83,207.82,205.45,205.67,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2023-12-28",207.58,208.29,205.1,206.46,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3946,"close":3951},"2023-12-27",209.09,210.71,207.39,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-12-26",208.3,210.25,207.83,209.24,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-12-22",208,209.79,206.81,207.77,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3894,"close":3968},"2023-12-21",208.65,210.15,206.53,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-12-20",206.97,211.61,206.05,207.08,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-12-19",205.74,208.94,204.52,207.24,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-12-18",204.74,206.24,202.07,203.08,{"symbol":5,"time":3988,"open":3989,"high":3989,"low":3990,"close":3991},"2023-12-15",206,201.18,203.37,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-12-14",204.86,206.73,201.06,205.39,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-12-13",198.09,203.9,196.14,200.98,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-12-12",196.61,200.35,196.17,198,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-12-11",194.97,196.33,192.06,196.04,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4018,"close":4020},"2023-12-08",188.5,194.56,194.01,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-12-07",187.61,190.9,186.56,188.87,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-12-06",189.1,192.4,186.37,186.54,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-12-05",188.13,190.67,186.36,188.72,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-12-04",191.83,192.38,185.83,188.96,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4047,"close":4006},"2023-12-01",192.6,197.55,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-11-30",191.9,193.61,191.02,193.58,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-11-29",191.44,192.85,190.84,191.28,{"symbol":5,"time":4062,"open":4063,"high":4063,"low":4064,"close":4065},"2023-11-28",198.05,189.27,189.3,{"symbol":5,"time":4067,"open":3898,"high":4068,"low":4069,"close":4070},"2023-11-27",199.62,196.45,198.63,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-11-24",198.48,199.3,198.07,198.82,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4079,"close":4081},"2023-11-22",194.06,198.24,197.78,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-11-21",192.96,194.51,191.61,192.91,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-11-20",195.46,196.25,193.85,194.18,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-11-17",194.66,197.11,194.32,194.98,{"symbol":5,"time":4101,"open":3927,"high":4102,"low":4103,"close":4104},"2023-11-16",202.9,193.27,193.77,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-11-15",200.66,202.67,199.09,199.35,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4113,"close":3843},"2023-11-14",193.42,201.84,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-11-13",186.29,190.5,184.85,189.21,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-11-10",186.95,188.62,186.02,187.68,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-11-09",186.16,187.16,183.23,185.26,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-11-08",187.43,188.85,184.98,185.08,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-11-07",186.27,187.91,184.05,186.3,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-11-06",187.26,189.08,185.4,187.22,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-11-03",190.08,191.27,186.47,187.81,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-11-02",189.11,189.98,185.72,187.65,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-11-01",181.49,184.96,179.72,184.88,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-10-31",180.28,182.72,179.45,181.85,{"symbol":5,"time":4176,"open":4177,"high":4178,"low":4179,"close":4180},"2023-10-30",178.69,180.71,176.33,179.49,{"symbol":5,"time":4182,"open":4183,"high":4184,"low":4185,"close":4186},"2023-10-27",166.98,176.71,164.55,175.92,{"symbol":5,"time":4188,"open":4189,"high":4190,"low":4191,"close":4192},"2023-10-26",152.57,155.22,152.18,153.58,{"symbol":5,"time":4194,"open":4195,"high":4196,"low":4197,"close":4198},"2023-10-25",153.12,154.77,151.89,152.12,{"symbol":5,"time":4200,"open":4201,"high":4202,"low":4203,"close":4204},"2023-10-24",155.46,157.04,153.34,154.83,{"symbol":5,"time":4206,"open":4207,"high":4201,"low":4208,"close":4209},"2023-10-23",153.52,152.97,153.07,{"symbol":5,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-10-20",154.58,155.82,153.23,153.56,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-10-19",158.6,159.3,153.83,154.03,{"symbol":5,"time":4223,"open":4224,"high":4224,"low":4225,"close":4226},"2023-10-18",162.63,157.5,157.93,{"symbol":5,"time":4228,"open":4229,"high":4230,"low":4229,"close":4231},"2023-10-17",159.68,165.16,163.61,{"symbol":5,"time":4233,"open":4234,"high":4235,"low":4236,"close":4237},"2023-10-16",160.32,164.33,159.84,160.24,{"symbol":5,"time":4239,"open":4240,"high":4241,"low":4242,"close":4243},"2023-10-13",165.56,168.11,158.33,158.84,{"symbol":5,"time":4245,"open":4246,"high":4246,"low":4247,"close":4248},"2023-10-12",168.93,164.28,165.13,{"symbol":5,"time":4250,"open":4251,"high":4252,"low":4253,"close":4254},"2023-10-11",170.13,170.46,168.1,169.02,{"symbol":5,"time":4256,"open":4257,"high":4258,"low":4259,"close":4260},"2023-10-10",170.67,172.58,168.74,168.96,{"symbol":5,"time":4262,"open":4263,"high":4264,"low":4265,"close":4266},"2023-10-09",168.03,170.6,166.25,170.04,{"symbol":5,"time":4268,"open":4269,"high":4270,"low":4269,"close":4271},"2023-10-06",164.89,170.48,168.76,{"symbol":5,"time":4273,"open":4274,"high":4275,"low":4276,"close":4277},"2023-10-05",166.17,167.28,164.88,166.03,{"symbol":5,"time":4279,"open":4280,"high":4281,"low":4282,"close":4283},"2023-10-04",165.53,168.3,164.67,166.44,{"symbol":5,"time":4285,"open":4286,"high":4287,"low":4288,"close":4289},"2023-10-03",164.86,166,162.5,165.36,{"symbol":5,"time":4291,"open":4292,"high":4293,"low":4294,"close":4274},"2023-10-02",169.97,170.87,164.62,{"symbol":5,"time":4296,"open":4297,"high":4297,"low":4298,"close":4299},"2023-09-29",177.78,169.88,170.41,{"symbol":5,"time":4301,"open":4302,"high":4303,"low":4304,"close":4305},"2023-09-28",172.73,177.69,172.11,176.47,{"symbol":5,"time":4307,"open":4308,"high":4309,"low":4308,"close":4310},"2023-09-27",171.39,173.76,172.77,{"symbol":5,"time":4312,"open":4313,"high":4314,"low":4315,"close":4316},"2023-09-26",171.49,172.65,168.09,169.6,{"symbol":5,"time":4318,"open":4319,"high":4320,"low":4319,"close":4321},"2023-09-25",170.37,172.97,171.97,{"symbol":5,"time":4323,"open":4324,"high":4325,"low":4326,"close":4327},"2023-09-22",170.34,172.39,169.38,170.38,{"symbol":5,"time":4329,"open":4330,"high":4330,"low":4331,"close":4332},"2023-09-21",177.8,170.39,170.51,[4334,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4403,4408,4413,4418,4423,4428,4433,4436,4441,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4599,4604,4608,4613,4618,4622,4626,4631,4636,4641,4646,4651,4656,4660,4665,4670,4675,4680,4684,4689,4693,4697,4702,4707,4711,4716,4721,4726,4731,4736,4741,4746,4750,4755,4760,4765,4769,4773,4778,4783,4787,4792,4797,4802,4807,4811,4816,4821,4826,4831,4835,4840,4845,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4994,4999,5004,5009,5014,5019,5024,5029,5034,5039,5044,5049,5054,5059,5064,5068,5072,5077,5081,5086,5090,5094,5099,5103,5108,5112,5117,5122,5127,5132,5137,5141,5145,5148,5153,5158,5162,5166,5169,5173,5176,5181,5184,5189,5194,5199,5204,5208,5213,5218,5222,5226,5230,5235,5239,5244,5248,5253,5257,5262,5267,5272,5277,5282,5286,5291,5295,5300,5305,5310,5315,5320,5325,5329,5333,5338,5341,5346,5350,5355,5360,5364,5366,5370,5375,5380,5384,5389,5393,5398,5403,5408,5411,5416,5421,5426,5431,5434,5439,5444,5449,5453,5458,5462,5467,5471,5476,5481,5486,5491,5496,5501,5506,5510,5514,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5567,5572,5577,5582,5587,5591],{"symbol":4335,"time":26,"open":4336,"high":4337,"low":4338,"close":4339},"SPY",761.31,762,757.97,761.69,{"symbol":4335,"time":32,"open":4341,"high":4342,"low":4343,"close":4344},763.15,763.57,759.96,762.6,{"symbol":4335,"time":38,"open":4346,"high":4347,"low":4348,"close":4349},759.5,761.67,749.6,754.05,{"symbol":4335,"time":44,"open":4351,"high":4352,"low":4353,"close":4354},760.12,760.35,756.15,757.39,{"symbol":4335,"time":50,"open":4356,"high":4357,"low":4358,"close":4359},759,763.52,757.93,760.88,{"symbol":4335,"time":56,"open":4361,"high":4362,"low":4363,"close":4364},764.72,766.38,763.6,764.29,{"symbol":4335,"time":62,"open":4366,"high":4367,"low":4368,"close":4369},758.03,760.11,756.64,757.83,{"symbol":4335,"time":68,"open":4371,"high":4372,"low":4373,"close":4374},764.08,764.47,760.94,762.4,{"symbol":4335,"time":74,"open":4376,"high":4377,"low":4378,"close":4379},769.07,769.7,765.14,765.96,{"symbol":4335,"time":80,"open":4381,"high":4382,"low":4383,"close":4384},772.01,772.87,769,770.19,{"symbol":4335,"time":86,"open":4386,"high":4387,"low":4388,"close":4389},767.9,774.03,767.45,773.17,{"symbol":4335,"time":92,"open":4391,"high":4392,"low":4393,"close":4394},762.45,766.43,761.73,765.16,{"symbol":4335,"time":98,"open":4396,"high":4397,"low":4398,"close":4399},762.01,764.67,759.48,761.78,{"symbol":4335,"time":104,"open":1487,"high":4401,"low":4361,"close":4402},768,767.05,{"symbol":4335,"time":110,"open":4404,"high":4405,"low":4406,"close":4407},771.76,775.3,768.31,769.35,{"symbol":4335,"time":115,"open":4409,"high":4410,"low":4411,"close":4412},768.5,772.36,767.16,771.1,{"symbol":4335,"time":120,"open":4414,"high":4415,"low":4416,"close":4417},764.73,767.35,763.93,766.08,{"symbol":4335,"time":126,"open":4419,"high":4420,"low":4421,"close":4422},766.16,766.78,763.05,765.91,{"symbol":4335,"time":130,"open":4424,"high":4425,"low":4426,"close":4427},764.78,765.22,762.08,763.47,{"symbol":4335,"time":136,"open":4429,"high":4430,"low":4431,"close":4432},766.05,767.85,764.17,765.72,{"symbol":4335,"time":142,"open":4379,"high":4434,"low":4435,"close":4344},768.15,762.04,{"symbol":4335,"time":148,"open":4437,"high":4438,"low":4439,"close":4440},770.36,772.47,768.1,769.06,{"symbol":4335,"time":153,"open":4442,"high":4443,"low":4444,"close":4388},768.7,769.5,766.92,{"symbol":4335,"time":159,"open":4446,"high":4447,"low":4448,"close":4449},776.18,776.78,772.51,772.67,{"symbol":4335,"time":165,"open":4451,"high":4452,"low":4453,"close":4454},778.54,778.8,775.43,776.34,{"symbol":4335,"time":171,"open":4456,"high":4457,"low":4458,"close":4459},774.87,779.37,774.11,777.88,{"symbol":4335,"time":177,"open":4461,"high":4462,"low":4463,"close":4464},774.71,774.9,771.28,772.49,{"symbol":4335,"time":183,"open":4466,"high":4467,"low":4468,"close":4469},774.53,774.61,769.2,770.56,{"symbol":4335,"time":189,"open":4471,"high":4472,"low":4473,"close":4474},772.6,775.05,771.62,773.03,{"symbol":4335,"time":195,"open":4476,"high":4477,"low":4478,"close":4479},771.02,773.92,769.61,773.26,{"symbol":4335,"time":201,"open":4481,"high":4482,"low":4483,"close":4484},770.21,771.82,767.46,768.56,{"symbol":4335,"time":207,"open":4486,"high":4487,"low":4488,"close":4489},775.85,776.85,769.51,769.79,{"symbol":4335,"time":213,"open":4491,"high":4492,"low":4493,"close":4494},760.63,773.41,760.52,771.33,{"symbol":4335,"time":219,"open":4496,"high":4497,"low":4498,"close":4499},749.44,758.58,748.8,757.67,{"symbol":4335,"time":225,"open":4501,"high":4502,"low":4503,"close":4504},744.68,748.9,737.68,747.03,{"symbol":4335,"time":231,"open":4506,"high":4507,"low":4508,"close":4509},736.05,742.45,734.59,741.69,{"symbol":4335,"time":237,"open":4511,"high":4512,"low":4513,"close":4514},739.97,742.68,729.1,729.46,{"symbol":4335,"time":243,"open":4516,"high":4517,"low":4518,"close":4519},739.19,742.79,735.98,740.86,{"symbol":4335,"time":249,"open":4521,"high":4522,"low":4523,"close":4524},744.91,745.53,735.87,739.09,{"symbol":4335,"time":255,"open":4526,"high":4527,"low":4528,"close":4529},738.51,743.72,737.29,738.93,{"symbol":4335,"time":261,"open":4531,"high":4532,"low":4533,"close":4534},739.37,742.56,735.21,738.18,{"symbol":4335,"time":266,"open":4536,"high":4537,"low":4538,"close":4539},746.62,750.02,746.37,747.41,{"symbol":4335,"time":271,"open":4541,"high":4542,"low":4543,"close":4544},746.29,749.04,744.18,748.28,{"symbol":4335,"time":277,"open":4546,"high":4547,"low":4548,"close":4549},747.06,748.73,741.51,742.09,{"symbol":4335,"time":283,"open":4551,"high":4552,"low":4553,"close":4554},742.08,747.29,740.8,743.29,{"symbol":4335,"time":289,"open":4556,"high":4557,"low":4558,"close":4559},752.76,754.57,747.88,750.72,{"symbol":4335,"time":295,"open":4561,"high":4562,"low":4563,"close":4564},754.24,755.58,750.2,754.81,{"symbol":4335,"time":300,"open":4566,"high":4567,"low":4568,"close":4569},750.91,753.34,748.66,751.83,{"symbol":4335,"time":306,"open":4571,"high":4572,"low":4573,"close":4574},752.47,753.91,748,749.17,{"symbol":4335,"time":312,"open":4576,"high":4577,"low":4578,"close":4579},752.05,755.42,748.1,754.95,{"symbol":4335,"time":318,"open":4581,"high":4582,"low":4583,"close":4584},747.35,751.97,745.59,751.71,{"symbol":4335,"time":323,"open":4586,"high":4587,"low":4588,"close":4589},743.16,746.15,739.51,745.4,{"symbol":4335,"time":329,"open":4591,"high":4592,"low":4593,"close":4594},750.22,750.96,745.21,747.71,{"symbol":4335,"time":334,"open":4596,"high":4597,"low":4539,"close":4598},748.74,752.41,751.28,{"symbol":4335,"time":340,"open":4600,"high":4601,"low":4602,"close":4603},747.4,751.31,740.03,744.78,{"symbol":4335,"time":346,"open":4605,"high":4496,"low":4606,"close":4607},745,742.38,745.76,{"symbol":4335,"time":351,"open":4609,"high":4610,"low":4611,"close":4612},741.29,748.02,740.89,746.77,{"symbol":4335,"time":357,"open":4614,"high":4615,"low":4616,"close":4617},736.53,741.56,732.09,741,{"symbol":4335,"time":362,"open":4619,"high":4614,"low":4620,"close":4621},728.95,716.58,728.99,{"symbol":4335,"time":368,"open":4623,"high":4531,"low":4624,"close":4625},738.91,729.6,734.3,{"symbol":4335,"time":374,"open":4627,"high":4628,"low":4629,"close":4630},735.17,739.95,730.84,733.24,{"symbol":4335,"time":380,"open":4632,"high":4633,"low":4634,"close":4635},733.81,739.63,732.3,733.58,{"symbol":4335,"time":386,"open":4637,"high":4638,"low":4639,"close":4640},747.7,750.18,743.13,744.39,{"symbol":4335,"time":392,"open":4642,"high":4643,"low":4644,"close":4645},747.76,748.23,743.86,746.74,{"symbol":4335,"time":398,"open":4647,"high":4648,"low":4649,"close":4650},751.29,752.15,739.22,740.96,{"symbol":4335,"time":404,"open":4652,"high":4653,"low":4654,"close":4655},754.55,755.44,749.88,750.33,{"symbol":4335,"time":409,"open":1511,"high":4657,"low":4658,"close":4659},756.68,751.76,754.83,{"symbol":4335,"time":415,"open":4661,"high":4662,"low":4663,"close":4664},740.71,744.44,735.03,741.75,{"symbol":4335,"time":421,"open":4666,"high":4667,"low":4668,"close":4669},728.76,740,724.41,737.76,{"symbol":4335,"time":427,"open":4671,"high":4672,"low":4673,"close":4674},733.39,738.38,725.33,725.43,{"symbol":4335,"time":433,"open":4676,"high":4677,"low":4678,"close":4679},743.63,746.9,722.59,737.05,{"symbol":4335,"time":439,"open":4681,"high":4682,"low":4683,"close":4649},743.36,745.34,738.19,{"symbol":4335,"time":445,"open":4685,"high":4686,"low":4687,"close":4688},752.31,752.82,735.53,737.55,{"symbol":4335,"time":451,"open":1523,"high":4690,"low":4691,"close":4692},758.31,751.47,757.09,{"symbol":4335,"time":457,"open":4694,"high":4695,"low":4696,"close":4561},758.15,758.8,753.57,{"symbol":4335,"time":463,"open":4698,"high":4699,"low":4700,"close":4701},757.03,760.4,756.75,759.57,{"symbol":4335,"time":468,"open":4703,"high":4704,"low":4705,"close":4706},755.36,760.28,754.69,758.54,{"symbol":4335,"time":474,"open":4708,"high":4709,"low":4705,"close":4710},755.9,758.08,756.48,{"symbol":4335,"time":480,"open":4712,"high":4713,"low":4714,"close":4715},750.25,755.15,749.23,754.6,{"symbol":4335,"time":486,"open":4717,"high":4718,"low":4719,"close":4720},750.88,751.38,748.22,750.46,{"symbol":4335,"time":491,"open":4722,"high":4723,"low":4724,"close":4725},750.01,752.13,748.37,750.59,{"symbol":4335,"time":497,"open":4727,"high":4728,"low":4729,"close":4730},746.24,748.94,744.48,745.64,{"symbol":4335,"time":503,"open":4732,"high":4733,"low":4734,"close":4735},738.64,744.87,737.03,742.72,{"symbol":4335,"time":509,"open":4737,"high":4738,"low":4739,"close":4740},735.71,741.87,733.89,741.25,{"symbol":4335,"time":515,"open":4742,"high":4743,"low":4744,"close":4745},734.78,737.65,731.53,733.73,{"symbol":4335,"time":521,"open":4747,"high":4748,"low":4671,"close":4749},739.83,741.42,738.65,{"symbol":4335,"time":526,"open":4751,"high":4752,"low":4753,"close":4754},741.79,743.46,737.96,739.17,{"symbol":4335,"time":532,"open":4756,"high":4757,"low":4758,"close":4759},743.65,749.53,743.56,748.17,{"symbol":4335,"time":538,"open":4761,"high":4762,"low":4763,"close":4764},738.47,743.91,735.47,742.31,{"symbol":4335,"time":544,"open":4766,"high":4767,"low":4768,"close":4534},736.89,738.84,731.83,{"symbol":4335,"time":550,"open":4770,"high":4771,"low":4770,"close":4772},736.45,740.79,739.3,{"symbol":4335,"time":556,"open":4774,"high":4775,"low":4776,"close":4777},734.93,738.08,734.57,737.62,{"symbol":4335,"time":561,"open":4779,"high":4780,"low":4781,"close":4782},735.05,736.13,729.75,731.58,{"symbol":4335,"time":566,"open":4784,"high":4508,"low":4785,"close":4786},728.16,727.82,733.83,{"symbol":4335,"time":572,"open":4788,"high":4789,"low":4790,"close":4791},721.77,725.04,721.49,723.77,{"symbol":4335,"time":578,"open":4793,"high":4794,"low":4795,"close":4796},720.07,722.12,714.99,718.01,{"symbol":4335,"time":584,"open":4798,"high":4799,"low":4800,"close":4801},721.25,724.87,720.47,720.65,{"symbol":4335,"time":590,"open":4803,"high":4804,"low":4805,"close":4806},714.63,719.79,710.45,718.66,{"symbol":4335,"time":595,"open":1664,"high":4808,"low":4809,"close":4810},712.2,708.37,711.58,{"symbol":4335,"time":601,"open":4812,"high":4813,"low":4814,"close":4815},711.82,712.88,709.25,711.69,{"symbol":4335,"time":607,"open":4817,"high":4818,"low":4819,"close":4820},713.17,715.63,712.3,715.17,{"symbol":4335,"time":612,"open":4822,"high":4823,"low":4824,"close":4825},710.75,714.47,709.01,713.94,{"symbol":4335,"time":618,"open":4827,"high":4828,"low":4829,"close":4830},709.5,712.36,702.28,708.45,{"symbol":4335,"time":623,"open":4832,"high":4833,"low":1625,"close":4834},709.15,711.45,711.21,{"symbol":4335,"time":629,"open":4836,"high":4837,"low":4838,"close":4839},710.28,711.28,702.64,704.08,{"symbol":4335,"time":635,"open":4841,"high":4842,"low":4843,"close":4844},708.78,709.91,706.14,708.72,{"symbol":4335,"time":640,"open":4843,"high":4846,"low":4847,"close":4848},712.39,705.76,710.14,{"symbol":4335,"time":646,"open":4850,"high":4851,"low":4852,"close":4853},701.06,702.78,698.53,701.66,{"symbol":4335,"time":651,"open":4855,"high":4856,"low":4857,"close":4858},695.26,700.28,694.2,699.94,{"symbol":4335,"time":657,"open":4860,"high":4861,"low":4862,"close":4863},687.69,694.58,687.66,694.46,{"symbol":4335,"time":663,"open":4865,"high":4866,"low":4867,"close":4868},677.41,686.3,676.58,686.1,{"symbol":4335,"time":668,"open":4870,"high":4871,"low":4872,"close":4873},681.32,682.03,678.45,679.46,{"symbol":4335,"time":674,"open":4875,"high":4876,"low":4877,"close":4878},674.84,681.16,673.77,679.91,{"symbol":4335,"time":679,"open":4880,"high":4881,"low":4882,"close":4883},676.39,677.08,671.46,676.01,{"symbol":4335,"time":685,"open":4885,"high":4886,"low":4887,"close":4888},656.65,659.61,651.06,659.22,{"symbol":4335,"time":691,"open":4890,"high":4891,"low":4892,"close":4893},655.86,659.72,655.52,658.93,{"symbol":4335,"time":697,"open":4895,"high":4896,"low":4897,"close":4898},646.42,658.2,645.11,655.83,{"symbol":4335,"time":702,"open":4900,"high":4901,"low":4902,"close":4903},653.9,658.52,653,655.24,{"symbol":4335,"time":707,"open":4905,"high":4906,"low":4907,"close":4908},638.94,651.54,637.98,650.34,{"symbol":4335,"time":713,"open":4910,"high":4911,"low":4912,"close":4913},640.11,640.37,629.28,631.97,{"symbol":4335,"time":719,"open":4915,"high":4916,"low":4917,"close":4918},642.5,642.66,633.11,634.09,{"symbol":4335,"time":725,"open":4920,"high":4921,"low":4922,"close":4923},652.06,654.85,644.82,645.09,{"symbol":4335,"time":731,"open":4925,"high":4926,"low":4927,"close":4928},658.67,660.89,654.24,656.82,{"symbol":4335,"time":737,"open":4930,"high":4931,"low":4932,"close":4933},651.32,657.03,649.88,653.18,{"symbol":4335,"time":742,"open":4935,"high":4936,"low":4937,"close":4938},658.07,662.62,653.94,655.38,{"symbol":4335,"time":748,"open":4940,"high":4941,"low":4942,"close":4943},656.51,656.69,644.72,648.57,{"symbol":4335,"time":754,"open":4945,"high":4946,"low":4947,"close":4948},656.97,662.98,655.17,659.8,{"symbol":4335,"time":760,"open":4950,"high":4951,"low":4952,"close":4953},668.36,669.72,661.19,661.43,{"symbol":4335,"time":766,"open":4955,"high":4956,"low":4957,"close":4958},672.39,674.44,669.7,670.79,{"symbol":4335,"time":772,"open":4960,"high":4961,"low":4962,"close":4963},668.38,672.07,667.12,669.03,{"symbol":4335,"time":778,"open":4965,"high":4966,"low":4967,"close":4968},669.27,672.34,661.36,662.29,{"symbol":4335,"time":784,"open":4970,"high":4971,"low":4972,"close":4973},671.16,671.65,665.87,666.06,{"symbol":4335,"time":790,"open":4975,"high":4976,"low":4977,"close":4978},677.58,680.08,673.34,676.33,{"symbol":4335,"time":796,"open":4980,"high":4981,"low":4982,"close":4983},677.72,683.36,674.76,677.18,{"symbol":4335,"time":802,"open":4985,"high":4986,"low":4987,"close":4988},666.39,679.92,662.39,678.27,{"symbol":4335,"time":807,"open":4990,"high":4991,"low":4992,"close":4993},673.41,676.11,669.76,672.38,{"symbol":4335,"time":813,"open":4995,"high":4996,"low":4997,"close":4998},682.08,685.53,675.61,681.31,{"symbol":4335,"time":819,"open":5000,"high":5001,"low":5002,"close":5003},681.63,687.09,679.62,685.13,{"symbol":4335,"time":825,"open":5005,"high":5006,"low":5007,"close":5008},675.06,682.61,669.66,680.33,{"symbol":4335,"time":830,"open":5010,"high":5011,"low":5012,"close":5013},678.7,688.62,678.02,686.38,{"symbol":4335,"time":836,"open":5015,"high":5016,"low":5017,"close":5018},683.09,686.86,681.64,685.99,{"symbol":4335,"time":842,"open":5020,"high":5021,"low":5022,"close":5023},693.28,693.3,684.35,689.3,{"symbol":4335,"time":848,"open":5025,"high":5026,"low":5027,"close":5028},690.18,693.68,690.1,693.15,{"symbol":4335,"time":854,"open":5030,"high":5031,"low":5032,"close":5033},681.9,688.35,680,687.35,{"symbol":4335,"time":860,"open":5035,"high":5036,"low":5037,"close":5038},687.83,690,680.37,682.39,{"symbol":4335,"time":866,"open":5040,"high":5041,"low":5042,"close":5043},682.32,690.06,681.73,689.43,{"symbol":4335,"time":871,"open":5045,"high":5046,"low":5047,"close":5048},683.84,686.18,681.55,684.48,{"symbol":4335,"time":877,"open":5050,"high":5051,"low":5052,"close":5053},684.02,689.15,682.83,686.29,{"symbol":4335,"time":883,"open":5055,"high":5056,"low":5057,"close":5058},680.14,684.94,675.78,682.85,{"symbol":4335,"time":889,"open":5060,"high":5061,"low":5062,"close":5063},681.69,686.28,677.52,681.75,{"symbol":4335,"time":895,"open":5065,"high":5066,"low":5037,"close":5067},694.24,695.35,681.27,{"symbol":4335,"time":901,"open":1552,"high":5069,"low":5070,"close":5071},697.14,689.18,691.96,{"symbol":4335,"time":907,"open":5073,"high":5074,"low":5075,"close":5076},694.95,696.54,691.66,692.12,{"symbol":4335,"time":913,"open":5078,"high":5079,"low":5080,"close":1684},689.42,695.87,688.34,{"symbol":4335,"time":919,"open":5082,"high":5083,"low":5084,"close":5085},681.46,692.31,680.85,690.62,{"symbol":4335,"time":924,"open":5087,"high":5088,"low":5089,"close":1698},680.94,683.69,675.79,{"symbol":4335,"time":930,"open":5091,"high":1563,"low":5092,"close":5093},690.35,681.76,686.19,{"symbol":4335,"time":936,"open":5095,"high":5096,"low":5097,"close":5098},696.21,696.96,684.03,689.53,{"symbol":4335,"time":942,"open":5100,"high":5101,"low":5078,"close":5102},689.58,696.93,695.41,{"symbol":4335,"time":948,"open":5104,"high":5105,"low":5106,"close":5107},691.79,694.21,687.12,691.97,{"symbol":4335,"time":954,"open":1552,"high":5109,"low":5110,"close":5111},697.06,684.83,694.04,{"symbol":4335,"time":960,"open":5113,"high":5114,"low":5115,"close":5116},697.05,697.84,693.94,695.42,{"symbol":4335,"time":966,"open":5118,"high":5119,"low":5120,"close":5121},694.18,696.53,693.57,695.49,{"symbol":4335,"time":972,"open":5123,"high":5124,"low":5125,"close":5126},690.49,694.13,689.92,692.73,{"symbol":4335,"time":978,"open":5128,"high":5129,"low":5130,"close":5131},688.15,690.96,687.16,689.23,{"symbol":4335,"time":984,"open":5133,"high":5134,"low":5135,"close":5136},689.85,691.13,686.92,688.98,{"symbol":4335,"time":989,"open":5138,"high":1705,"low":5139,"close":5140},679.65,678.13,685.4,{"symbol":4335,"time":995,"open":5142,"high":5143,"low":5144,"close":4975},681.49,684.77,676.57,{"symbol":4335,"time":1001,"open":5146,"high":5147,"low":5027,"close":5075},693.66,694.25,{"symbol":4335,"time":1007,"open":5149,"high":5150,"low":5151,"close":5152},694.57,695.45,691.25,692.24,{"symbol":4335,"time":1013,"open":5154,"high":5155,"low":5156,"close":5157},691,691.72,686.04,690.36,{"symbol":4335,"time":1019,"open":5121,"high":5159,"low":5160,"close":5161},696.09,691.35,693.77,{"symbol":4335,"time":1024,"open":5163,"high":5159,"low":5164,"close":5165},690.68,690.63,695.16,{"symbol":4335,"time":1030,"open":5164,"high":5167,"low":5070,"close":5168},695.31,694.07,{"symbol":4335,"time":1036,"open":5170,"high":5085,"low":5171,"close":5172},688.82,687.49,689.51,{"symbol":4335,"time":1042,"open":5174,"high":5175,"low":1619,"close":5100},692.19,693.96,{"symbol":4335,"time":1047,"open":5177,"high":5178,"low":5179,"close":5180},687.93,692.32,687.78,691.81,{"symbol":4335,"time":1052,"open":5182,"high":5043,"low":5013,"close":5183},686.54,687.72,{"symbol":4335,"time":1057,"open":5185,"high":5186,"low":5187,"close":5188},685.71,686.87,679.82,683.17,{"symbol":4335,"time":1062,"open":5190,"high":5191,"low":5192,"close":5193},687.14,687.36,681.71,681.92,{"symbol":4335,"time":1068,"open":5195,"high":5196,"low":5197,"close":5198},687.45,688.56,686.58,687.01,{"symbol":4335,"time":1074,"open":5200,"high":5201,"low":5202,"close":5203},687.54,689.2,686.07,687.85,{"symbol":4335,"time":1079,"open":5205,"high":5075,"low":5206,"close":5207},690.64,689.27,690.31,{"symbol":4335,"time":1085,"open":5209,"high":5210,"low":5211,"close":5212},687.95,690.83,687.8,690.38,{"symbol":4335,"time":1091,"open":5214,"high":5215,"low":5216,"close":5217},683.92,688.2,683.87,687.96,{"symbol":4335,"time":1097,"open":5219,"high":5220,"low":5221,"close":5110},683.94,685.36,680.59,{"symbol":4335,"time":1103,"open":5223,"high":5224,"low":5225,"close":5221},676.59,681.09,676.47,{"symbol":4335,"time":1109,"open":5227,"high":5228,"low":5229,"close":5225},677.6,680.74,674.9,{"symbol":4335,"time":1115,"open":5231,"high":5232,"low":5233,"close":5234},679.89,680.44,671.2,671.4,{"symbol":4335,"time":1121,"open":5236,"high":1606,"low":5237,"close":5238},679.23,674.98,678.87,{"symbol":4335,"time":1126,"open":5240,"high":5241,"low":5242,"close":5243},685.74,685.76,679.25,680.73,{"symbol":4335,"time":1132,"open":5245,"high":5246,"low":5247,"close":5092},688.17,688.88,679.17,{"symbol":4335,"time":1138,"open":5249,"high":5250,"low":5251,"close":5252},685.14,689.25,682.17,689.17,{"symbol":4335,"time":1144,"open":5254,"high":5255,"low":4998,"close":5256},682.56,688.97,687.57,{"symbol":4335,"time":1150,"open":5258,"high":5259,"low":5260,"close":5261},683.15,685.39,682.59,683.04,{"symbol":4335,"time":1156,"open":5263,"high":5264,"low":5265,"close":5266},686.59,686.64,681.57,683.63,{"symbol":4335,"time":1162,"open":5268,"high":5269,"low":5270,"close":5271},685.47,688.39,684.58,685.69,{"symbol":4335,"time":1168,"open":5273,"high":5274,"low":5275,"close":5276},685.3,685.37,681.34,684.39,{"symbol":4335,"time":1174,"open":5278,"high":5279,"low":5280,"close":5281},680.57,684.91,679.69,683.89,{"symbol":4335,"time":1180,"open":5193,"high":5283,"low":5284,"close":5285},683.82,679.33,681.53,{"symbol":4335,"time":1186,"open":5287,"high":5288,"low":5289,"close":5290},678.81,682.99,678.74,680.27,{"symbol":4335,"time":1192,"open":1615,"high":5292,"low":5293,"close":5294},683.67,680.5,683.39,{"symbol":4335,"time":1198,"open":5296,"high":5297,"low":5298,"close":5299},677.63,681.7,676.72,679.68,{"symbol":4335,"time":1204,"open":5301,"high":5302,"low":5303,"close":5304},668.63,676.21,664.48,675.02,{"symbol":4335,"time":1210,"open":5306,"high":5307,"low":5308,"close":5309},662.69,670.06,661.59,668.73,{"symbol":4335,"time":1216,"open":5311,"high":5312,"low":5313,"close":5314},655.05,664.55,650.85,659.03,{"symbol":4335,"time":1222,"open":5316,"high":5317,"low":5318,"close":5319},672.91,675.56,651.89,652.53,{"symbol":4335,"time":1228,"open":5321,"high":5322,"low":5323,"close":5324},660.78,667.34,658.75,662.63,{"symbol":4335,"time":1234,"open":5326,"high":5327,"low":4890,"close":5328},662.1,665.12,660.08,{"symbol":4335,"time":1240,"open":4957,"high":5330,"low":5331,"close":5332},673.71,662.17,665.67,{"symbol":4335,"time":1246,"open":5334,"high":5335,"low":5336,"close":5337},665.38,675.66,663.27,671.93,{"symbol":4335,"time":1252,"open":5293,"high":1615,"low":5339,"close":5340},670.52,672.04,{"symbol":4335,"time":1258,"open":5342,"high":5343,"low":5344,"close":5345},684.79,684.96,680.95,683.38,{"symbol":4335,"time":1264,"open":5347,"high":5348,"low":5349,"close":1692},679.95,683.57,678.73,{"symbol":4335,"time":1270,"open":5351,"high":5352,"low":5353,"close":5354},677.24,682.18,675.03,681.44,{"symbol":4335,"time":1275,"open":5356,"high":5357,"low":5358,"close":5359},667.91,671.08,661.21,670.97,{"symbol":4335,"time":1281,"open":5225,"high":5361,"low":5362,"close":5363},677.38,668.72,670.31,{"symbol":4335,"time":1287,"open":5237,"high":1615,"low":5365,"close":4975},674.17,{"symbol":4335,"time":1293,"open":4991,"high":5367,"low":5368,"close":5369},679.96,674.58,675.24,{"symbol":4335,"time":1299,"open":5371,"high":5372,"low":5373,"close":5374},685.67,685.8,679.94,683.34,{"symbol":4335,"time":1304,"open":5376,"high":5377,"low":5378,"close":5379},685.04,685.08,679.24,682.06,{"symbol":4335,"time":1310,"open":5381,"high":5382,"low":5383,"close":5383},683.9,685.94,679.83,{"symbol":4335,"time":1316,"open":5385,"high":5386,"low":5387,"close":5388},688.72,689.7,682.87,687.39,{"symbol":4335,"time":1321,"open":5390,"high":5391,"low":5110,"close":5392},687.05,688.91,687.06,{"symbol":4335,"time":1327,"open":5394,"high":5395,"low":5396,"close":5397},682.73,685.54,682.12,685.24,{"symbol":4335,"time":1333,"open":5399,"high":5400,"low":5401,"close":5402},676.46,678.47,675.65,677.25,{"symbol":4335,"time":1338,"open":5404,"high":5405,"low":5406,"close":5407},668.12,672.71,667.8,671.76,{"symbol":4335,"time":1343,"open":5409,"high":5409,"low":5410,"close":5406},672,663.3,{"symbol":4335,"time":1349,"open":5412,"high":5413,"low":5414,"close":5415},671.44,672.99,669.98,671.29,{"symbol":4335,"time":1355,"open":5417,"high":5418,"low":5419,"close":5420},667.32,672.21,667.27,671.3,{"symbol":4335,"time":1361,"open":5422,"high":5423,"low":5424,"close":5425},659.5,665.76,658.14,664.39,{"symbol":4335,"time":1367,"open":5427,"high":5428,"low":5429,"close":5430},666.82,668.71,657.11,660.64,{"symbol":4335,"time":1373,"open":5427,"high":5432,"low":4893,"close":5433},670.23,665.17,{"symbol":4335,"time":1378,"open":5435,"high":5436,"low":5437,"close":5438},657.17,665.83,653.17,662.23,{"symbol":4335,"time":1384,"open":5440,"high":5441,"low":5442,"close":5443},660.65,665.13,659.77,663.04,{"symbol":4335,"time":1390,"open":5445,"high":5446,"low":5447,"close":5448},672.13,673.95,652.84,653.02,{"symbol":4335,"time":1396,"open":5450,"high":5451,"low":5452,"close":4970},673.53,673.94,669.21,{"symbol":4335,"time":1402,"open":5454,"high":5455,"low":5456,"close":5457},670.25,673.21,669.42,673.11,{"symbol":4335,"time":1407,"open":5459,"high":5413,"low":5460,"close":5461},672.54,667.67,669.12,{"symbol":4335,"time":1413,"open":5463,"high":5464,"low":5465,"close":5466},671.62,672.51,669.46,671.61,{"symbol":4335,"time":1419,"open":5468,"high":5469,"low":5470,"close":5452},669.99,672.68,668.16,{"symbol":4335,"time":1425,"open":5472,"high":5473,"low":5474,"close":5475},670.45,670.57,666.78,669.22,{"symbol":4335,"time":1431,"open":5477,"high":5478,"low":5479,"close":5480},663.17,669.37,663.06,668.45,{"symbol":4335,"time":1437,"open":5482,"high":5483,"low":5484,"close":5485},662.93,666.65,661.61,666.18,{"symbol":4335,"time":1443,"open":5487,"high":5488,"low":5489,"close":5490},664.36,665.28,661.86,663.68,{"symbol":4335,"time":1449,"open":5492,"high":5493,"low":5494,"close":5495},659.51,662.37,657.88,661.82,{"symbol":4335,"time":1455,"open":5497,"high":5498,"low":5499,"close":5500},657.94,659.41,654.41,658.05,{"symbol":4335,"time":1461,"open":5502,"high":5503,"low":5504,"close":5505},664.51,664.61,659.67,661.1,{"symbol":4335,"time":1467,"open":5507,"high":5322,"low":5508,"close":5509},666.72,661.98,663.21,{"symbol":4335,"time":1472,"open":5511,"high":5512,"low":5331,"close":5513},662.2,667.29,666.84,{"symbol":4335,"time":1478,"open":5515,"high":5312,"low":5516,"close":5517},662.33,660.37,663.7,{"symbol":4335,"time":1484,"open":5519,"high":5520,"low":5521,"close":5522},661.89,664.89,660.27,662.26,{"symbol":4335,"time":1490,"open":5524,"high":5525,"low":5526,"close":5527},660.01,661.72,654.3,659.18,{"symbol":4335,"time":1496,"open":5529,"high":5530,"low":5531,"close":5532},661.47,661.78,659.21,660,{"symbol":4335,"time":1502,"open":5534,"high":5535,"low":5536,"close":5537},659.64,661.04,659.34,660.91,{"symbol":4335,"time":1508,"open":5539,"high":5540,"low":5541,"close":5542},657.6,659.11,656.9,657.41,{"symbol":4335,"time":1514,"open":5544,"high":5545,"low":5546,"close":5547},654.18,658.33,653.59,657.63,{"symbol":4335,"time":1519,"open":5549,"high":5550,"low":5551,"close":5552},653.62,654.55,650.63,652.21,{"symbol":4335,"time":1525,"open":5554,"high":5555,"low":5556,"close":5557},648.97,650.86,647.22,650.33,{"symbol":4335,"time":1531,"open":5559,"high":5560,"low":5561,"close":5562},648.62,649.84,647.23,648.83,{"symbol":4335,"time":1537,"open":5564,"high":5552,"low":5565,"close":5566},651.48,643.33,647.24,{"symbol":4335,"time":1543,"open":5568,"high":5569,"low":5570,"close":5571},644.42,649.15,643.51,649.12,{"symbol":4335,"time":1549,"open":5573,"high":5574,"low":5575,"close":5576},642.67,644.21,640.46,643.74,{"symbol":4335,"time":1555,"open":5578,"high":5579,"low":5580,"close":5581},637.5,640.49,634.92,640.27,{"symbol":4335,"time":1561,"open":5583,"high":5584,"low":5585,"close":5586},647.47,647.84,643.14,645.05,{"symbol":4335,"time":1566,"open":5566,"high":5588,"low":5589,"close":5590},649.48,645.34,648.92,{"symbol":4335,"time":1572,"open":5592,"high":5593,"low":5568,"close":5594},644.57,647.37,646.63,[5596,5600,5605,5608,5610,5612,5613,5615,5617,5619,5622,5625,5627,5628,5629,5631,5633,5635,5637,5638,5641,5643,5645,5647,5649,5651,5652,5653,5655,5656,5658,5660,5662,5664,5666,5668,5670,5672,5674,5675,5677,5678,5680,5682,5683,5684,5686,5687,5689,5691,5693,5694,5696,5698,5700,5702],{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5598,"datetime":5599},"BULLISH","MACD","2026-09-08 00:00:00",{"time":110,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5603,"datetime":5604},"False","BEARISH","BollingerBands","2026-08-28 00:00:00",{"time":130,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5606,"datetime":5607},"CCI","2026-08-24 00:00:00",{"time":136,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5609},"2026-08-21 00:00:00",{"time":159,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5603,"datetime":5611},"2026-08-17 00:00:00",{"time":159,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5606,"datetime":5611},{"time":219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5598,"datetime":5614},"2026-08-03 00:00:00",{"time":243,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5616},"2026-07-28 00:00:00",{"time":266,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5598,"datetime":5618},"2026-07-22 00:00:00",{"time":295,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5620,"datetime":5621},"ADX","2026-07-15 00:00:00",{"time":323,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5623,"datetime":5624},"MA","2026-07-08 00:00:00",{"time":329,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5603,"datetime":5626},"2026-07-07 00:00:00",{"time":329,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5606,"datetime":5626},{"time":329,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5626},{"time":340,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5606,"datetime":5630},"2026-07-02 00:00:00",{"time":346,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5632},"2026-07-01 00:00:00",{"time":404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5598,"datetime":5634},"2026-06-16 00:00:00",{"time":409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5620,"datetime":5636},"2026-06-15 00:00:00",{"time":409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5606,"datetime":5636},{"time":463,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5639,"datetime":5640},"RSI","2026-06-02 00:00:00",{"time":468,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5606,"datetime":5642},"2026-06-01 00:00:00",{"time":509,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5620,"datetime":5644},"2026-05-20 00:00:00",{"time":521,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5646},"2026-05-18 00:00:00",{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5620,"datetime":5648},"2026-04-20 00:00:00",{"time":679,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5603,"datetime":5650},"2026-04-08 00:00:00",{"time":679,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5606,"datetime":5650},{"time":679,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5598,"datetime":5650},{"time":713,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5603,"datetime":5654},"2026-03-30 00:00:00",{"time":713,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5606,"datetime":5654},{"time":784,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5620,"datetime":5657},"2026-03-12 00:00:00",{"time":796,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5620,"datetime":5659},"2026-03-10 00:00:00",{"time":813,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5620,"datetime":5661},"2026-03-05 00:00:00",{"time":825,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5663},"2026-03-03 00:00:00",{"time":919,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5598,"datetime":5665},"2026-02-06 00:00:00",{"time":930,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5667},"2026-02-04 00:00:00",{"time":954,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5620,"datetime":5669},"2026-01-29 00:00:00",{"time":1019,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5603,"datetime":5671},"2026-01-13 00:00:00",{"time":1052,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5606,"datetime":5673},"2026-01-05 00:00:00",{"time":1052,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5598,"datetime":5673},{"time":1115,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5620,"datetime":5676},"2025-12-17 00:00:00",{"time":1115,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5606,"datetime":5676},{"time":1126,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5679},"2025-12-15 00:00:00",{"time":1168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5620,"datetime":5681},"2025-12-04 00:00:00",{"time":1168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5606,"datetime":5681},{"time":1168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5598,"datetime":5681},{"time":1222,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5603,"datetime":5685},"2025-11-20 00:00:00",{"time":1222,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5606,"datetime":5685},{"time":1252,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5620,"datetime":5688},"2025-11-13 00:00:00",{"time":1270,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5690},"2025-11-10 00:00:00",{"time":1333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5606,"datetime":5692},"2025-10-24 00:00:00",{"time":1333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5598,"datetime":5692},{"time":1343,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5606,"datetime":5695},"2025-10-22 00:00:00",{"time":1413,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5697},"2025-10-06 00:00:00",{"time":1437,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5598,"datetime":5699},"2025-09-30 00:00:00",{"time":1443,"symbol":5,"current_signal":5601,"signal_change":23,"signal_type":5602,"trading_system":5598,"datetime":5701},"2025-09-29 00:00:00",{"time":1461,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5597,"trading_system":5620,"datetime":5703},"2025-09-24 00:00:00",[5705,5711,5716,5722,5727,5732,5738,5743,5748,5753,5758,5763,5768,5773,5778,5783,5788,5793,5798,5803,5808,5813,5818,5823,5828,5833,5838,5843,5848,5853,5858,5863,5868,5873,5878,5883,5888,5893,5898,5903,5909,5915,5920,5926,5932,5938,5943,5949,5955,5961,5966,5972,5978,5983,5989,5995,6001,6006,6013,6019,6025,6031,6037,6042,6048,6054,6059,6065,6071,6077],{"symbol":5,"form":5706,"filingdate":866,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"8-K","tm266849d1_8k.htm","0001104659-26-018139","https://www.sec.gov/Archives/edgar/data/1035983/000110465926018139/tm266849d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926018139/0001104659-26-018139-index.htm",{"symbol":5,"form":5706,"filingdate":871,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"fix-20260219x8k.htm","0001104659-26-017529","https://www.sec.gov/Archives/edgar/data/1035983/000110465926017529/fix-20260219x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926017529/0001104659-26-017529-index.htm",{"symbol":5,"form":5717,"filingdate":871,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"10-K","fix-20251231x10k.htm","0001104659-26-017530","https://www.sec.gov/Archives/edgar/data/1035983/000110465926017530/fix-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926017530/0001104659-26-017530-index.htm",{"symbol":5,"form":5706,"filingdate":1103,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"tm2533853d1_8k.htm","0001104659-25-123112","https://www.sec.gov/Archives/edgar/data/1035983/000110465925123112/tm2533853d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925123112/0001104659-25-123112-index.htm",{"symbol":5,"form":5706,"filingdate":1321,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"tm2529563d1_8k.htm","0001104659-25-103149","https://www.sec.gov/Archives/edgar/data/1035983/000110465925103149/tm2529563d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925103149/0001104659-25-103149-index.htm",{"symbol":5,"form":5733,"filingdate":1338,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"10-Q","fix-20250930x10q.htm","0001104659-25-101821","https://www.sec.gov/Archives/edgar/data/1035983/000110465925101821/fix-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925101821/0001104659-25-101821-index.htm",{"symbol":5,"form":5706,"filingdate":1338,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"fix-20251023x8k.htm","0001104659-25-101818","https://www.sec.gov/Archives/edgar/data/1035983/000110465925101818/fix-20251023x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925101818/0001104659-25-101818-index.htm",{"symbol":5,"form":5706,"filingdate":1555,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"tm2524764d1_8k.htm","0001104659-25-086404","https://www.sec.gov/Archives/edgar/data/1035983/000110465925086404/tm2524764d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925086404/0001104659-25-086404-index.htm",{"symbol":5,"form":5706,"filingdate":1689,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"tm2521857d1_8k.htm","0001104659-25-071729","https://www.sec.gov/Archives/edgar/data/1035983/000110465925071729/tm2521857d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925071729/0001104659-25-071729-index.htm",{"symbol":5,"form":5733,"filingdate":1707,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"fix-20250630x10q.htm","0001558370-25-009536","https://www.sec.gov/Archives/edgar/data/1035983/000155837025009536/fix-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837025009536/0001558370-25-009536-index.htm",{"symbol":5,"form":5706,"filingdate":1707,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"fix-20250724x8k.htm","0001558370-25-009535","https://www.sec.gov/Archives/edgar/data/1035983/000155837025009535/fix-20250724x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837025009535/0001558370-25-009535-index.htm",{"symbol":5,"form":5706,"filingdate":1950,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"tm2515878d1_8k.htm","0001104659-25-052000","https://www.sec.gov/Archives/edgar/data/1035983/000110465925052000/tm2515878d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925052000/0001104659-25-052000-index.htm",{"symbol":5,"form":5706,"filingdate":2041,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"tm2513512d1_8k.htm","0001104659-25-042486","https://www.sec.gov/Archives/edgar/data/1035983/000110465925042486/tm2513512d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925042486/0001104659-25-042486-index.htm",{"symbol":5,"form":5733,"filingdate":2065,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"fix-20250331x10q.htm","0001558370-25-005411","https://www.sec.gov/Archives/edgar/data/1035983/000155837025005411/fix-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837025005411/0001558370-25-005411-index.htm",{"symbol":5,"form":5706,"filingdate":2065,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"fix-20250424x8k.htm","0001558370-25-005409","https://www.sec.gov/Archives/edgar/data/1035983/000155837025005409/fix-20250424x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837025005409/0001558370-25-005409-index.htm",{"symbol":5,"form":5706,"filingdate":2207,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"tm259894d1_8k.htm","0001104659-25-026122","https://www.sec.gov/Archives/edgar/data/1035983/000110465925026122/tm259894d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925026122/0001104659-25-026122-index.htm",{"symbol":5,"form":5706,"filingdate":2320,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"tm257232d2_8k.htm","0001104659-25-016130","https://www.sec.gov/Archives/edgar/data/1035983/000110465925016130/tm257232d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925016130/0001104659-25-016130-index.htm",{"symbol":5,"form":5706,"filingdate":2326,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"fix-20250220x8k.htm","0001558370-25-001221","https://www.sec.gov/Archives/edgar/data/1035983/000155837025001221/fix-20250220x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837025001221/0001558370-25-001221-index.htm",{"symbol":5,"form":5717,"filingdate":2326,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"fix-20241231x10k.htm","0001558370-25-001222","https://www.sec.gov/Archives/edgar/data/1035983/000155837025001222/fix-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837025001222/0001558370-25-001222-index.htm",{"symbol":5,"form":5706,"filingdate":2738,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"tm2427220d1_8k.htm","0001104659-24-113483","https://www.sec.gov/Archives/edgar/data/1035983/000110465924113483/tm2427220d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924113483/0001104659-24-113483-index.htm",{"symbol":5,"form":5706,"filingdate":2772,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"fix-20241024x8k.htm","0001558370-24-013619","https://www.sec.gov/Archives/edgar/data/1035983/000155837024013619/fix-20241024x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024013619/0001558370-24-013619-index.htm",{"symbol":5,"form":5733,"filingdate":2772,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"fix-20240930x10q.htm","0001558370-24-013635","https://www.sec.gov/Archives/edgar/data/1035983/000155837024013635/fix-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024013635/0001558370-24-013635-index.htm",{"symbol":5,"form":5706,"filingdate":3067,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"tm2421482d1_8k.htm","0001104659-24-088963","https://www.sec.gov/Archives/edgar/data/1035983/000110465924088963/tm2421482d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924088963/0001104659-24-088963-index.htm",{"symbol":5,"form":5706,"filingdate":3109,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"tm2420602d1_8k.htm","0001104659-24-085357","https://www.sec.gov/Archives/edgar/data/1035983/000110465924085357/tm2420602d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924085357/0001104659-24-085357-index.htm",{"symbol":5,"form":5733,"filingdate":3144,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"fix-20240630x10q.htm","0001558370-24-010178","https://www.sec.gov/Archives/edgar/data/1035983/000155837024010178/fix-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024010178/0001558370-24-010178-index.htm",{"symbol":5,"form":5706,"filingdate":3144,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"fix-20240725x8k.htm","0001558370-24-010175","https://www.sec.gov/Archives/edgar/data/1035983/000155837024010175/fix-20240725x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024010175/0001558370-24-010175-index.htm",{"symbol":5,"form":5706,"filingdate":3168,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"tm2419683d1_8k.htm","0001104659-24-081171","https://www.sec.gov/Archives/edgar/data/1035983/000110465924081171/tm2419683d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924081171/0001104659-24-081171-index.htm",{"symbol":5,"form":5706,"filingdate":3390,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"tm2415016d1_8k.htm","0001104659-24-064095","https://www.sec.gov/Archives/edgar/data/1035983/000110465924064095/tm2415016d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924064095/0001104659-24-064095-index.htm",{"symbol":5,"form":5706,"filingdate":3474,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"tm2413158d2_8k.htm","0001104659-24-055728","https://www.sec.gov/Archives/edgar/data/1035983/000110465924055728/tm2413158d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924055728/0001104659-24-055728-index.htm",{"symbol":5,"form":5706,"filingdate":3494,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"fix-20240425x8k.htm","0001558370-24-005764","https://www.sec.gov/Archives/edgar/data/1035983/000155837024005764/fix-20240425x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024005764/0001558370-24-005764-index.htm",{"symbol":5,"form":5733,"filingdate":3494,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"fix-20240331x10q.htm","0001558370-24-005763","https://www.sec.gov/Archives/edgar/data/1035983/000155837024005763/fix-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024005763/0001558370-24-005763-index.htm",{"symbol":5,"form":5706,"filingdate":3725,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"tm246955d1_8k.htm","0001104659-24-027019","https://www.sec.gov/Archives/edgar/data/1035983/000110465924027019/tm246955d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924027019/0001104659-24-027019-index.htm",{"symbol":5,"form":5706,"filingdate":3731,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"fix-20240222x8k.htm","0001558370-24-001528","https://www.sec.gov/Archives/edgar/data/1035983/000155837024001528/fix-20240222x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024001528/0001558370-24-001528-index.htm",{"symbol":5,"form":5717,"filingdate":3731,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"fix-20231231x10k.htm","0001558370-24-001529","https://www.sec.gov/Archives/edgar/data/1035983/000155837024001529/fix-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024001529/0001558370-24-001529-index.htm",{"symbol":5,"form":5706,"filingdate":3931,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"tm2333906d1_8k.htm","0001104659-24-000128","https://www.sec.gov/Archives/edgar/data/1035983/000110465924000128/tm2333906d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924000128/0001104659-24-000128-index.htm",{"symbol":5,"form":5706,"filingdate":4164,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"tm2329465d1_8k.htm","0001104659-23-113382","https://www.sec.gov/Archives/edgar/data/1035983/000110465923113382/tm2329465d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465923113382/0001104659-23-113382-index.htm",{"symbol":5,"form":5733,"filingdate":4188,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"fix-20230930x10q.htm","0001558370-23-016855","https://www.sec.gov/Archives/edgar/data/1035983/000155837023016855/fix-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837023016855/0001558370-23-016855-index.htm",{"symbol":5,"form":5706,"filingdate":4188,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"fix-20231026x8k.htm","0001558370-23-016850","https://www.sec.gov/Archives/edgar/data/1035983/000155837023016850/fix-20231026x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837023016850/0001558370-23-016850-index.htm",{"symbol":5,"form":5706,"filingdate":4301,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"tm2327018d1_8k.htm","0001104659-23-104739","https://www.sec.gov/Archives/edgar/data/1035983/000110465923104739/tm2327018d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465923104739/0001104659-23-104739-index.htm",{"symbol":5,"form":5706,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2023-08-01","tm2322425d1_8k.htm","0001104659-23-086361","https://www.sec.gov/Archives/edgar/data/1035983/000110465923086361/tm2322425d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465923086361/0001104659-23-086361-index.htm",{"symbol":5,"form":5733,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2023-07-26","fix-20230630x10q.htm","0001558370-23-012288","https://www.sec.gov/Archives/edgar/data/1035983/000155837023012288/fix-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837023012288/0001558370-23-012288-index.htm",{"symbol":5,"form":5706,"filingdate":5910,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"fix-20230726x8k.htm","0001558370-23-012286","https://www.sec.gov/Archives/edgar/data/1035983/000155837023012286/fix-20230726x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837023012286/0001558370-23-012286-index.htm",{"symbol":5,"form":5706,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2023-05-19","tm2316229d1_8k.htm","0001104659-23-062711","https://www.sec.gov/Archives/edgar/data/1035983/000110465923062711/tm2316229d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465923062711/0001104659-23-062711-index.htm",{"symbol":5,"form":5706,"filingdate":5927,"primarydocument":5928,"accessionnumber":5929,"filing_url":5930,"sec_url":5931},"2023-05-02","tm2314129d1_8k.htm","0001104659-23-055095","https://www.sec.gov/Archives/edgar/data/1035983/000110465923055095/tm2314129d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465923055095/0001104659-23-055095-index.htm",{"symbol":5,"form":5733,"filingdate":5933,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"2023-04-26","fix-20230331x10q.htm","0001558370-23-006827","https://www.sec.gov/Archives/edgar/data/1035983/000155837023006827/fix-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837023006827/0001558370-23-006827-index.htm",{"symbol":5,"form":5706,"filingdate":5933,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"fix-20230426x8k.htm","0001558370-23-006824","https://www.sec.gov/Archives/edgar/data/1035983/000155837023006824/fix-20230426x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837023006824/0001558370-23-006824-index.htm",{"symbol":5,"form":5706,"filingdate":5944,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"2023-03-23","tm2310336d1_8k.htm","0001104659-23-036092","https://www.sec.gov/Archives/edgar/data/1035983/000110465923036092/tm2310336d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465923036092/0001104659-23-036092-index.htm",{"symbol":5,"form":5706,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2023-02-24","tm237726d1_8k.htm","0001104659-23-025305","https://www.sec.gov/Archives/edgar/data/1035983/000110465923025305/tm237726d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465923025305/0001104659-23-025305-index.htm",{"symbol":5,"form":5706,"filingdate":5956,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"2023-02-22","fix-20230222x8k.htm","0001558370-23-001749","https://www.sec.gov/Archives/edgar/data/1035983/000155837023001749/fix-20230222x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837023001749/0001558370-23-001749-index.htm",{"symbol":5,"form":5717,"filingdate":5956,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"fix-20221231x10k.htm","0001558370-23-001757","https://www.sec.gov/Archives/edgar/data/1035983/000155837023001757/fix-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837023001757/0001558370-23-001757-index.htm",{"symbol":5,"form":5706,"filingdate":5967,"primarydocument":5968,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"2022-11-02","tm2229115d1_8k.htm","0001104659-22-113958","https://www.sec.gov/Archives/edgar/data/1035983/000110465922113958/tm2229115d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465922113958/0001104659-22-113958-index.htm",{"symbol":5,"form":5733,"filingdate":5973,"primarydocument":5974,"accessionnumber":5975,"filing_url":5976,"sec_url":5977},"2022-10-26","fix-20220930x10q.htm","0001558370-22-015407","https://www.sec.gov/Archives/edgar/data/1035983/000155837022015407/fix-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837022015407/0001558370-22-015407-index.htm",{"symbol":5,"form":5706,"filingdate":5973,"primarydocument":5979,"accessionnumber":5980,"filing_url":5981,"sec_url":5982},"fix-20221026x8k.htm","0001558370-22-015402","https://www.sec.gov/Archives/edgar/data/1035983/000155837022015402/fix-20221026x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837022015402/0001558370-22-015402-index.htm",{"symbol":5,"form":5706,"filingdate":5984,"primarydocument":5985,"accessionnumber":5986,"filing_url":5987,"sec_url":5988},"2022-08-15","tm2223353d1_8k.htm","0001104659-22-091206","https://www.sec.gov/Archives/edgar/data/1035983/000110465922091206/tm2223353d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465922091206/0001104659-22-091206-index.htm",{"symbol":5,"form":5706,"filingdate":5990,"primarydocument":5991,"accessionnumber":5992,"filing_url":5993,"sec_url":5994},"2022-08-04","tm2222426d1_8k.htm","0001104659-22-086109","https://www.sec.gov/Archives/edgar/data/1035983/000110465922086109/tm2222426d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465922086109/0001104659-22-086109-index.htm",{"symbol":5,"form":5733,"filingdate":5996,"primarydocument":5997,"accessionnumber":5998,"filing_url":5999,"sec_url":6000},"2022-07-27","fix-20220630x10q.htm","0001558370-22-011139","https://www.sec.gov/Archives/edgar/data/1035983/000155837022011139/fix-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837022011139/0001558370-22-011139-index.htm",{"symbol":5,"form":5706,"filingdate":5996,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"fix-20220727x8k.htm","0001558370-22-011133","https://www.sec.gov/Archives/edgar/data/1035983/000155837022011133/fix-20220727x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837022011133/0001558370-22-011133-index.htm",{"symbol":5,"form":6007,"filingdate":6008,"primarydocument":6009,"accessionnumber":6010,"filing_url":6011,"sec_url":6012},"8-K/A","2022-05-27","tm2217125d1_8ka.htm","0001104659-22-065983","https://www.sec.gov/Archives/edgar/data/1035983/000110465922065983/tm2217125d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465922065983/0001104659-22-065983-index.htm",{"symbol":5,"form":5706,"filingdate":6014,"primarydocument":6015,"accessionnumber":6016,"filing_url":6017,"sec_url":6018},"2022-05-26","tm2216261d2_8k.htm","0001104659-22-065358","https://www.sec.gov/Archives/edgar/data/1035983/000110465922065358/tm2216261d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465922065358/0001104659-22-065358-index.htm",{"symbol":5,"form":5706,"filingdate":6020,"primarydocument":6021,"accessionnumber":6022,"filing_url":6023,"sec_url":6024},"2022-05-23","tm2216261d1_8k.htm","0001104659-22-063875","https://www.sec.gov/Archives/edgar/data/1035983/000110465922063875/tm2216261d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465922063875/0001104659-22-063875-index.htm",{"symbol":5,"form":5706,"filingdate":6026,"primarydocument":6027,"accessionnumber":6028,"filing_url":6029,"sec_url":6030},"2022-04-29","tm2213921d1_8k.htm","0001104659-22-053512","https://www.sec.gov/Archives/edgar/data/1035983/000110465922053512/tm2213921d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465922053512/0001104659-22-053512-index.htm",{"symbol":5,"form":5706,"filingdate":6032,"primarydocument":6033,"accessionnumber":6034,"filing_url":6035,"sec_url":6036},"2022-04-27","fix-20220427x8k.htm","0001558370-22-006096","https://www.sec.gov/Archives/edgar/data/1035983/000155837022006096/fix-20220427x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837022006096/0001558370-22-006096-index.htm",{"symbol":5,"form":5733,"filingdate":6032,"primarydocument":6038,"accessionnumber":6039,"filing_url":6040,"sec_url":6041},"fix-20220331x10q.htm","0001558370-22-006108","https://www.sec.gov/Archives/edgar/data/1035983/000155837022006108/fix-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837022006108/0001558370-22-006108-index.htm",{"symbol":5,"form":5706,"filingdate":6043,"primarydocument":6044,"accessionnumber":6045,"filing_url":6046,"sec_url":6047},"2022-03-15","tm229233d1_8k.htm","0001104659-22-033917","https://www.sec.gov/Archives/edgar/data/1035983/000110465922033917/tm229233d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465922033917/0001104659-22-033917-index.htm",{"symbol":5,"form":5706,"filingdate":6049,"primarydocument":6050,"accessionnumber":6051,"filing_url":6052,"sec_url":6053},"2022-02-23","fix-20220223x8k.htm","0001558370-22-001745","https://www.sec.gov/Archives/edgar/data/1035983/000155837022001745/fix-20220223x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837022001745/0001558370-22-001745-index.htm",{"symbol":5,"form":5717,"filingdate":6049,"primarydocument":6055,"accessionnumber":6056,"filing_url":6057,"sec_url":6058},"fix-20211231x10k.htm","0001558370-22-001753","https://www.sec.gov/Archives/edgar/data/1035983/000155837022001753/fix-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837022001753/0001558370-22-001753-index.htm",{"symbol":5,"form":5706,"filingdate":6060,"primarydocument":6061,"accessionnumber":6062,"filing_url":6063,"sec_url":6064},"2022-01-19","tm222551d2_8k.htm","0001104659-22-005448","https://www.sec.gov/Archives/edgar/data/1035983/000110465922005448/tm222551d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465922005448/0001104659-22-005448-index.htm",{"symbol":5,"form":5706,"filingdate":6066,"primarydocument":6067,"accessionnumber":6068,"filing_url":6069,"sec_url":6070},"2021-11-02","tm2131571d1_8k.htm","0001104659-21-132992","https://www.sec.gov/Archives/edgar/data/1035983/000110465921132992/tm2131571d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465921132992/0001104659-21-132992-index.htm",{"symbol":5,"form":5706,"filingdate":6072,"primarydocument":6073,"accessionnumber":6074,"filing_url":6075,"sec_url":6076},"2021-10-27","fix-20211027x8k.htm","0001558370-21-013622","https://www.sec.gov/Archives/edgar/data/1035983/000155837021013622/fix-20211027x8k.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837021013622/0001558370-21-013622-index.htm",{"symbol":5,"form":5733,"filingdate":6072,"primarydocument":6078,"accessionnumber":6079,"filing_url":6080,"sec_url":6081},"fix-20210930x10q.htm","0001558370-21-013631","https://www.sec.gov/Archives/edgar/data/1035983/000155837021013631/fix-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837021013631/0001558370-21-013631-index.htm",[6083,6103,6122,6135,6146,6160,6175,6186,6199,6214,6225,6240,6257,6267,6283,6297,6304,6313,6321,6332,6347,6355,6364,6371,6379,6388,6397,6404,6415,6430,6441,6456],{"symbol":5,"accessionnumber":6084,"filingdate":219,"sec_url":6085,"tags":6086,"headline":6091,"summary":6092,"sector":6093,"industry":6094,"date_processed":6095,"impact_score":6096,"exhibits":6097,"isLocked":6102},"0001104659-26-089781","https://www.sec.gov/Archives/edgar/data/1035983/000110465926089781/0001104659-26-089781-index.htm",{"events":6087},[6088,6089,6090],"Investor Presentation","Non-Reliance on Previously Issued Financial Statements","General Statement","Comfort Systems USA Posts Investor Presentation on Website","On August 3, 2026, Comfort Systems USA, Inc. posted an investor presentation on its website, which includes financial information and forward-looking statements. The presentation covers the company's financial performance, market outlook, and sustainability initiatives. It also includes non-GAAP financial measures and a reconciliation to the most comparable GAAP financial measures. The company intends to use this presentation in making presentations to analysts, potential investors, and other interested parties.","Real Estate & Construction","Electrical Work","2026-08-03 20:02:57","HIGH",[6098],{"exhibit_number":6099,"htm_reference":6100,"full_url":6101},"EX-99.1","tm2621841d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926089781/tm2621841d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":6104,"filingdate":261,"sec_url":6105,"tags":6106,"headline":6110,"summary":6111,"sector":6093,"industry":6094,"date_processed":6112,"impact_score":6113,"exhibits":6114,"isLocked":6102},"0001104659-26-086255","https://www.sec.gov/Archives/edgar/data/1035983/000110465926086255/0001104659-26-086255-index.htm",{"events":6107},[6108,6109],"Earnings Beat","Dividend Announced","Comfort Systems USA Reports Strong Q2 2026 Financial Results and Dividend Declaration","Comfort Systems USA, Inc. reported a significant increase in both revenue and net income for the second quarter of 2026, with revenue rising 50% to $3.27 billion and net income increasing 92% to $441.6 million, or $12.53 per diluted share. The company also declared a quarterly dividend of $0.80 per share, payable on August 13, 2026, to stockholders of record as of the close of business on the record date. The strong financial performance was attributed to unmatched execution and great outcomes for customers and communities. The company's backlog also increased to $14.06 billion as of June 30, 2026.","2026-07-23 20:05:56","MEDIUM",[6115,6118],{"exhibit_number":6099,"htm_reference":6116,"full_url":6117},"fix-20260723xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926086255/fix-20260723xex99d1.htm",{"exhibit_number":6119,"htm_reference":6120,"full_url":6121},"EX-99.2","fix-20260723xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926086255/fix-20260723xex99d2.htm",{"symbol":5,"accessionnumber":6123,"filingdate":386,"sec_url":6124,"tags":6125,"headline":6128,"summary":6129,"sector":6093,"industry":6094,"date_processed":6130,"impact_score":6113,"exhibits":6131,"isLocked":6102},"0001104659-26-076386","https://www.sec.gov/Archives/edgar/data/1035983/000110465926076386/0001104659-26-076386-index.htm",{"events":6126},[6127],"New COO Appointed","Craig Sasser Appointed as New Chief Operating Officer at Comfort Systems USA","Comfort Systems USA, Inc. announced on June 22, 2026, that Craig Sasser will transition from his role as Regional Vice President - Atlantic Region to become the Company's new Chief Operating Officer, effective July 1, 2026. Mr. Sasser, who has been with the company since September 2018, will receive an annual base salary of $600,000, a target bonus opportunity equal to 90% of his base salary, and a long-term incentive award. Prior to joining Comfort Systems, Mr. Sasser spent 34 years with a major MEP company, where he led the Mid-Atlantic region. Additionally, Briston Blair will transition to the role of Chief Strategy & Innovation Officer, effective July 1, 2026.","2026-06-22 20:16:58",[6132],{"exhibit_number":6099,"htm_reference":6133,"full_url":6134},"tm2618408d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926076386/tm2618408d1_ex99-1.htm",{"symbol":5,"accessionnumber":6136,"filingdate":503,"sec_url":6137,"tags":6138,"headline":6142,"summary":6143,"sector":6093,"industry":6094,"date_processed":6144,"impact_score":6113,"exhibits":6145,"isLocked":6102},"0001104659-26-065127","https://www.sec.gov/Archives/edgar/data/1035983/000110465926065127/0001104659-26-065127-index.htm",{"events":6139},[6140,6141,6090],"Board Member Appointed","Auditor Resignation","Comfort Systems USA, Inc. Announces Results of 2026 Annual Meeting of Stockholders","On May 18, 2026, Comfort Systems USA, Inc. held its 2026 Annual Meeting of Stockholders. All nominated directors were elected with a significant majority of votes, the appointment of Deloitte & Touche LLP as the independent auditor was ratified, and the advisory vote on executive compensation received substantial support. The meeting was well-attended, with 88.74% of outstanding shares voting in person or by proxy.","2026-05-21 20:00:55",[],{"symbol":5,"accessionnumber":6147,"filingdate":584,"sec_url":6148,"tags":6149,"headline":6152,"summary":6153,"sector":6093,"industry":6094,"date_processed":6154,"impact_score":6155,"exhibits":6156,"isLocked":6102},"0001104659-26-054254","https://www.sec.gov/Archives/edgar/data/1035983/000110465926054254/0001104659-26-054254-index.htm",{"events":6150},[6088,6151],"Press Release Furnished","Comfort Systems USA Posts Investor Presentation","On May 1, 2026, Comfort Systems USA, Inc. posted an investor presentation on its website, which includes non-GAAP financial measures and forward-looking statements. The presentation is intended for use in making presentations to analysts, potential investors, and other interested parties. It contains financial information determined by methods other than in accordance with GAAP. The Company's management uses these non-GAAP measures in its analysis of the Company's performance. The Company believes that the presentation of certain non-GAAP measures provides useful supplemental information that is essential to a proper understanding of the operating results of the Company's core businesses.","2026-05-01 21:18:41","LOW",[6157],{"exhibit_number":6099,"htm_reference":6158,"full_url":6159},"tm2613245d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926054254/tm2613245d1_ex99-1.htm",{"symbol":5,"accessionnumber":6161,"filingdate":618,"sec_url":6162,"tags":6163,"headline":6165,"summary":6166,"sector":6093,"industry":6094,"date_processed":6167,"impact_score":6113,"exhibits":6168,"isLocked":6102},"0001104659-26-047679","https://www.sec.gov/Archives/edgar/data/1035983/000110465926047679/0001104659-26-047679-index.htm",{"events":6164},[6108,6109,6090],"Comfort Systems USA Reports Strong Q1 2026 Earnings and Declares Quarterly Dividend","Comfort Systems USA, Inc. reported a significant increase in net income to $370.4 million for the first quarter of 2026, up from $169.3 million in Q1 2025. The company also reported a substantial rise in revenue to $2.87 billion, compared to $1.83 billion in the same period last year. Operating cash inflows were $388.8 million, a stark contrast to the $88.0 million operating cash outflows in Q1 2025. Additionally, the company declared a quarterly dividend of $0.700 per share, payable to stockholders of record as of May 15, 2026.","2026-04-23 20:06:43",[6169,6172],{"exhibit_number":6099,"htm_reference":6170,"full_url":6171},"fix-20260423xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926047679/fix-20260423xex99d1.htm",{"exhibit_number":6119,"htm_reference":6173,"full_url":6174},"fix-20260423xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926047679/fix-20260423xex99d2.htm",{"symbol":5,"accessionnumber":5708,"filingdate":866,"sec_url":5710,"tags":6176,"headline":6179,"summary":6180,"sector":6093,"industry":6094,"date_processed":6181,"impact_score":6155,"exhibits":6182,"isLocked":6102},{"events":6177},[6178],"Regulation FD Disclosure","Comfort Systems USA Releases Investor Presentation","On February 20, 2026, Comfort Systems USA, Inc. posted an investor presentation on its website. The presentation includes non-GAAP financial measures and forward-looking statements. Key highlights include the company's financial performance, market outlook, and sustainability initiatives. The company reported a gross profit of $2,195.9 million and revenue of $9,101.6 million for 2025. The presentation also discusses the company's growth strategy, market trends, and financial strength, including positive free cash flow for 27 consecutive years and increased dividends for 14 consecutive years.","2026-02-20 21:06:43",[6183],{"exhibit_number":6099,"htm_reference":6184,"full_url":6185},"tm266849d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926018139/tm266849d1_ex99-1.htm",{"symbol":5,"accessionnumber":5713,"filingdate":871,"sec_url":5715,"tags":6187,"headline":6189,"summary":6190,"sector":6093,"industry":6094,"date_processed":6191,"impact_score":6113,"exhibits":6192,"isLocked":6102},{"events":6188},[6108,6109],"Comfort Systems USA Reports Strong Fourth Quarter and Full Year 2025 Results","Comfort Systems USA, Inc. reported robust financial results for the quarter and year ended December 31, 2025. The company posted net income of $330.8 million for Q4 2025, up from $145.9 million in Q4 2024, and $1.02 billion for the full year 2025, up from $522.4 million in 2024. Revenue also increased to $2.65 billion for Q4 2025 from $1.87 billion in Q4 2024, and to $9.10 billion for the full year 2025 from $7.03 billion in 2024. The company further announced a quarterly dividend of $0.600 per share. Operating cash flow and backlog also showed significant growth.","2026-02-19 21:02:57",[6193,6196],{"exhibit_number":6099,"htm_reference":6194,"full_url":6195},"fix-20260219xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926017529/fix-20260219xex99d1.htm",{"exhibit_number":6119,"htm_reference":6197,"full_url":6198},"fix-20260219xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465926017529/fix-20260219xex99d2.htm",{"symbol":5,"accessionnumber":5724,"filingdate":1103,"sec_url":5726,"tags":6200,"headline":6207,"summary":6208,"sector":6093,"industry":6094,"date_processed":6209,"impact_score":6096,"exhibits":6210,"isLocked":6102},{"5.02":6201,"7.01":6204,"9.01":6205},[6202,6203],"New President Appointed","Key Executive Departure",[6178],[6206],"Exhibits Furnished","Comfort Systems USA Announces Leadership Transitions","Comfort Systems USA, Inc. announced on December 19, 2025, that Trent T. McKenna will transition to the role of President and Chief Operating Officer, effective January 1, 2026. Additionally, Laura F. Howell announced her retirement as Senior Vice President, General Counsel, and Secretary, effective December 31, 2025. Rachel R. Eslicker has been appointed to succeed Howell as Senior Vice President, General Counsel, and Secretary. A press release detailing these transitions was issued.","2025-12-19 21:06:42",[6211],{"exhibit_number":6099,"htm_reference":6212,"full_url":6213},"tm2533853d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925123112/tm2533853d1_ex99-1.htm",{"symbol":5,"accessionnumber":5729,"filingdate":1321,"sec_url":5731,"tags":6215,"headline":6218,"summary":6219,"sector":6093,"industry":6094,"date_processed":6220,"impact_score":6155,"exhibits":6221,"isLocked":6102},{"7.01":6216,"9.01":6217},[6151,6178],[6206],"Comfort Systems USA Announces Investor Presentation","On October 28, 2025, Comfort Systems USA, Inc. posted an investor presentation on its website, including non-GAAP financial measures. The presentation contains forward-looking statements and is intended for use in communications with investors and analysts. A copy of the presentation is furnished as Exhibit 99.1.","2025-10-28 20:51:34",[6222],{"exhibit_number":6099,"htm_reference":6223,"full_url":6224},"tm2529563d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925103149/tm2529563d1_ex99-1.htm",{"symbol":5,"accessionnumber":5740,"filingdate":1338,"sec_url":5742,"tags":6226,"headline":6230,"summary":6231,"sector":6093,"industry":6094,"date_processed":6232,"impact_score":6113,"exhibits":6233,"isLocked":6102},{"2.02":6227,"8.01":6228,"9.01":6229},[6108],[6109],[6206],"Comfort Systems USA Reports Strong Q3 2025 Financial Results and Declares Quarterly Dividend","Comfort Systems USA, Inc. reported strong financial results for the third quarter of 2025, with net income of $291.6 million and revenue of $2.45 billion, showing significant growth compared to Q3 2024. The company also announced a quarterly dividend of $0.500 per share for stockholders of record as of November 13, 2025. Operating cash flow reached $553.3 million, and the company's backlog increased to $9.38 billion.","2025-10-23 20:05:56",[6234,6237],{"exhibit_number":6099,"htm_reference":6235,"full_url":6236},"fix-20251023xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925101818/fix-20251023xex99d1.htm",{"exhibit_number":6119,"htm_reference":6238,"full_url":6239},"fix-20251023xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925101818/fix-20251023xex99d2.htm",{"symbol":5,"accessionnumber":5745,"filingdate":1555,"sec_url":5747,"tags":6241,"headline":6249,"summary":6250,"sector":6093,"industry":6094,"date_processed":6251,"impact_score":6113,"exhibits":6252,"isLocked":6102},{"1.01":6242,"1.02":6244,"2.03":6246,"9.01":6248},[6243],"Financial Instrument Agreement",[6245],"Contract Termination",[6247],"Credit Facility Entered",[6206],"Comfort Systems USA, Inc. Enters into a New Revolving Credit Facility","On August 27, 2025, Comfort Systems USA, Inc. entered into a new senior secured revolving credit facility replacing its prior facility. The new Facility is for up to $1.1 billion, with options for additional commitments or loans. The amounts drawn at closing were used to repay all of the loans outstanding under the prior Facility. The Facility will mature on October 1, 2030, and includes various financial covenants and fees. Exhibits furnished include the Fourth Amended and Restated Credit Agreement.","2025-09-02 20:34:41",[6253],{"exhibit_number":6254,"htm_reference":6255,"full_url":6256},"EX-10.1","tm2524764d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925086404/tm2524764d1_ex10-1.htm",{"symbol":5,"accessionnumber":5750,"filingdate":1689,"sec_url":5752,"tags":6258,"headline":6091,"summary":6261,"sector":6093,"industry":6094,"date_processed":6262,"impact_score":6155,"exhibits":6263,"isLocked":6102},{"7.01":6259,"9.01":6260},[6178],[6206],"On July 29, 2025, Comfort Systems USA, Inc. posted an investor presentation on its website, containing non-GAAP financial information and market outlook. The presentation includes financial data, market trends, and operational highlights for YTD 2025. Key figures include a gross profit of $913.3M, revenue of $4,004.6M, and Adjusted EBITDA of $392.5M for the six months ended June 30, 2025. Additionally, the company highlighted its positive free cash flow, increased dividend, and financial strength.","2025-08-22 02:47:13",[6264],{"exhibit_number":6099,"htm_reference":6265,"full_url":6266},"tm2521857d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925071729/tm2521857d1_ex99-1.htm",{"symbol":5,"accessionnumber":5760,"filingdate":1707,"sec_url":5762,"tags":6268,"headline":6273,"summary":6274,"sector":6093,"industry":6094,"date_processed":6275,"impact_score":6113,"exhibits":6276,"isLocked":6102},{"2.02":6269,"8.01":6270,"9.01":6271},[6108],[6109],[6272],"No viable tag","Comfort Systems USA Reports Strong Second Quarter 2025 Results and Declares Quarterly Dividend","Comfort Systems USA, Inc. reported a significant increase in net income for the second quarter of 2025, rising to $230.8 million, or $6.53 per diluted share, compared to $134.0 million, or $3.74 per diluted share, in the same period of 2024. The company also announced a quarterly dividend of $0.45 per share for stockholders of record as of August 14, 2025. The strong financial performance was driven by a rise in revenue to $2.17 billion from $1.81 billion in the second quarter of 2024 and robust operating cash flow of $252.5 million.","2025-08-22 03:50:20",[6277,6280],{"exhibit_number":6099,"htm_reference":6278,"full_url":6279},"fix-20250724xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837025009535/fix-20250724xex99d1.htm",{"exhibit_number":6119,"htm_reference":6281,"full_url":6282},"fix-20250724xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837025009535/fix-20250724xex99d2.htm",{"symbol":5,"accessionnumber":5765,"filingdate":1950,"sec_url":5767,"tags":6284,"headline":6290,"summary":6291,"sector":6093,"industry":6094,"date_processed":6292,"impact_score":6113,"exhibits":6293,"isLocked":6102},{"5.07":6285,"8.01":6287,"9.01":6289},[6286],"Director Elections Results",[6288],"Share Repurchase Program Announced",[6206],"Comfort Systems USA Increases Stock Repurchase Program","Comfort Systems USA, Inc. announced that its Board of Directors has approved an amendment to its stock repurchase program, increasing the authorized shares for repurchase to up to 1,000,000 shares. The amendment allows for the acquisition of up to an additional 402,413 shares of its outstanding common stock. This extension permits the company to repurchase up to an additional 1,000,000 shares of its currently outstanding common stock. The share repurchases will be made in the open market or through private transactions, subject to market conditions and legal requirements. Additionally, the results of the 2025 Annual Meeting of Stockholders were reported, with the election of directors and ratification of the independent auditor receiving overwhelming support.","2025-08-22 18:46:12",[6294],{"exhibit_number":6099,"htm_reference":6295,"full_url":6296},"tm2515878d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925052000/tm2515878d1_ex99-1.htm",{"symbol":5,"accessionnumber":5770,"filingdate":2041,"sec_url":5772,"tags":6298,"headline":6152,"summary":6301,"sector":6093,"industry":6094,"date_processed":6302,"impact_score":6155,"exhibits":6303,"isLocked":6102},{"7.01":6299,"9.01":6300},[6178],[6206],"On April 30, 2025, Comfort Systems USA, Inc. posted an investor presentation on its website, which includes non-GAAP financial measures and forward-looking statements. The presentation is intended for use in making presentations to analysts, potential investors, and other interested parties. It does not contain material financial statements or exhibits under Item 9.01.","2025-08-23 12:49:42",[],{"symbol":5,"accessionnumber":5780,"filingdate":2065,"sec_url":5782,"tags":6305,"headline":6309,"summary":6310,"sector":6093,"industry":6094,"date_processed":6311,"impact_score":6113,"exhibits":6312,"isLocked":6102},{"2.02":6306,"8.01":6307,"9.01":6308},[6108],[6109],[6272],"Comfort Systems USA Reports Strong Q1 2025 Financial Results","Comfort Systems USA, Inc. reported a significant increase in net income for Q1 2025, rising to $169.3 million from $96.3 million in Q1 2024. The company also declared a quarterly dividend of $0.40 per share for stockholders of record as of May 16, 2025. These results reflect strong earnings, a notable rise in backlog, and a promising start to the year, with the company anticipating continued success in 2025 and beyond.","2025-08-23 14:27:07",[],{"symbol":5,"accessionnumber":5785,"filingdate":2207,"sec_url":5787,"tags":6314,"headline":6317,"summary":6318,"sector":6093,"industry":6094,"date_processed":6319,"impact_score":6113,"exhibits":6320,"isLocked":6102},{"5.02":6315},[6316],"Board Member Departure","Board Member Departure from Comfort Systems USA, Inc.","On March 19, 2025, Mr. Vance W. Tang notified the Board of Directors of Comfort Systems USA, Inc. of his intention to resign from the Board and all committees, effective May 16, 2025, in connection with his retirement.","2025-08-23 19:20:02",[],{"symbol":5,"accessionnumber":5790,"filingdate":2320,"sec_url":5792,"tags":6322,"headline":6325,"summary":6326,"sector":6093,"industry":6094,"date_processed":6327,"impact_score":6155,"exhibits":6328,"isLocked":6102},{"7.01":6323,"9.01":6324},[6178],[6206],"Comfort Systems USA Releases Investor Presentation on NYSE: FIX","On February 21, 2025, Comfort Systems USA, Inc. posted an investor presentation to its website, including non-GAAP financial measures and forward-looking statements. The presentation details the company's financial performance, market outlook, and operational highlights. The company emphasizes its strong backlog, robust backlog, and strategic initiatives for growth and sustainability.","2025-11-11 23:35:36",[6329],{"exhibit_number":6099,"htm_reference":6330,"full_url":6331},"tm257232d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465925016130/tm257232d2_ex99-1.htm",{"symbol":5,"accessionnumber":5795,"filingdate":2326,"sec_url":5797,"tags":6333,"headline":6337,"summary":6338,"sector":6093,"industry":6094,"date_processed":6339,"impact_score":6113,"exhibits":6340,"isLocked":6102},{"2.02":6334,"8.01":6335,"9.01":6336},[6108,6090],[6109],[6272],"Comfort Systems USA Reports Strong 2024 Financial Results and Declares Dividend","Comfort Systems USA, Inc. reported significant financial improvements for the fourth quarter and full year of 2024, with a 6.7% increase in net income per diluted share for Q4 2024 compared to Q4 2023. The company also announced a quarterly dividend of $0.35 per common share, effective for shareholders as of March 10, 2025. Full-year 2024 net income was $522.4 million, or $14.60 per diluted share, on revenue of $7.03 billion, marking a strong performance over 2023.","2025-11-11 23:57:30",[6341,6344],{"exhibit_number":6099,"htm_reference":6342,"full_url":6343},"fix-20250220xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837025001221/fix-20250220xex99d1.htm",{"exhibit_number":6119,"htm_reference":6345,"full_url":6346},"fix-20250220xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837025001221/fix-20250220xex99d2.htm",{"symbol":5,"accessionnumber":5805,"filingdate":2738,"sec_url":5807,"tags":6348,"headline":6351,"summary":6352,"sector":6093,"industry":6094,"date_processed":6353,"impact_score":6155,"exhibits":6354,"isLocked":6102},{"7.01":6349,"9.01":6350},[6178],[6206],"Comfort Systems USA, Inc. Posts Investor Presentation","On November 1, 2024, Comfort Systems USA, Inc. posted an investor presentation on its website, containing non-GAAP financial information and forward-looking statements. The presentation includes financial highlights and market outlook for the company, along with certain non-GAAP measures. The company emphasizes its financial strength, operational metrics, and strategic initiatives.","2025-08-24 22:17:47",[],{"symbol":5,"accessionnumber":5810,"filingdate":2772,"sec_url":5812,"tags":6356,"headline":6360,"summary":6361,"sector":6093,"industry":6094,"date_processed":6362,"impact_score":6113,"exhibits":6363,"isLocked":6102},{"2.02":6357,"8.01":6358,"9.01":6359},[6090],[6109],[6206],"Comfort Systems USA Reports Strong Q3 2024 Financial Results and Declares Quarterly Dividend","Comfort Systems USA, Inc. reported robust financial results for the third quarter of 2024, with net income of $146.2 million, up from $105.1 million in the same period last year. The company also announced a quarterly dividend of $0.300 per share, to be paid to stockholders of record as of November 14, 2024. The results reflect strong operational performance and increased revenue, with the company experiencing record backlog and same-store revenue growth.","2025-08-24 20:48:01",[],{"symbol":5,"accessionnumber":5820,"filingdate":3067,"sec_url":5822,"tags":6365,"headline":6290,"summary":6368,"sector":6093,"industry":6094,"date_processed":6369,"impact_score":6113,"exhibits":6370,"isLocked":6102},{"8.01":6366,"9.01":6367},[6288],[6206],"Comfort Systems USA, Inc. announced on August 13, 2024, that its Board of Directors has approved an amendment to the Company's stock repurchase program to increase the shares authorized for repurchase up to 1,000,000 shares. This amendment authorizes the Company to acquire up to an additional 411,426 shares of its outstanding common stock. Through August 7, 2024, the Company had repurchased 10,355,551 shares at an aggregate price of $299,559,997. The share repurchases will be made at the Company's discretion in the open market or through private negotiations, subject to market conditions and other factors, and are expected to be financed with available cash.","2025-08-23 20:00:45",[],{"symbol":5,"accessionnumber":5825,"filingdate":3109,"sec_url":5827,"tags":6372,"headline":6375,"summary":6376,"sector":6093,"industry":6094,"date_processed":6377,"impact_score":6155,"exhibits":6378,"isLocked":6102},{"7.01":6373,"9.01":6374},[6178],[6206],"Comfort Systems USA Discloses Investor Presentation with Non-GAAP Measures","On August 2, 2024, Comfort Systems USA, Inc. disclosed an investor presentation through Regulation FD, featuring non-GAAP financial measures and forward-looking statements. The presentation, furnished as Exhibit 99.1, includes details about the company's financial performance, market outlook, and sustainability goals. The non-GAAP measures provide additional insights into the company's core business operations, although they should not replace GAAP results. The presentation also highlights various risks and uncertainties that could impact future performance.","2025-08-23 17:30:42",[],{"symbol":5,"accessionnumber":5835,"filingdate":3144,"sec_url":5837,"tags":6380,"headline":6384,"summary":6385,"sector":6093,"industry":6094,"date_processed":6386,"impact_score":6113,"exhibits":6387,"isLocked":6102},{"2.02":6381,"8.01":6382,"9.01":6383},[6108],[6109],[6272],"Comfort Systems USA Reports Strong Q2 2024 Results and Dividend","Comfort Systems USA, Inc. reported a significant increase in net income to $134.0 million for Q2 2024, up from $69.5 million in Q2 2023. The company also announced a quarterly dividend of $0.300 per share. Revenue for the quarter was $1.81 billion, compared to $1.30 billion in the same period last year. The company also declared a quarterly dividend of $0.300 per share to stockholders of record as of August 12, 2024.","2025-08-23 15:52:17",[],{"symbol":5,"accessionnumber":5840,"filingdate":3168,"sec_url":5842,"tags":6389,"headline":6393,"summary":6394,"sector":6093,"industry":6094,"date_processed":6395,"impact_score":6113,"exhibits":6396,"isLocked":6102},{"5.02":6390,"7.01":6391,"9.01":6392},[6140],[6151],[6272],"Comfort Systems USA Appoints Gaurav Kapoor to Board of Directors","Comfort Systems USA, Inc. announced on July 19, 2024, the appointment of Gaurav Kapoor as a new member of its Board of Directors, effective August 1, 2024. Kapoor, currently the Chief Financial & Operations Officer at AECOM, will also serve on the Audit Committee. He will be compensated with an annual retainer of $80,000, additional fees for committee chair roles, and an annual equity award with a maximum value of $160,000. Kapoor brings extensive financial and strategic management experience to the Board.","2025-08-23 14:56:53",[],{"symbol":5,"accessionnumber":5845,"filingdate":3390,"sec_url":5847,"tags":6398,"headline":6400,"summary":6401,"sector":6093,"industry":6094,"date_processed":6402,"impact_score":6155,"exhibits":6403,"isLocked":6102},{"5.07":6399},[6286],"Annual Meeting of Stockholders Results Announced","On May 17, 2024, Comfort Systems USA, Inc. held its 2024 Annual Meeting of Stockholders, where all nominated directors were elected with significant majority votes. The ratification of Deloitte & Touche LLP as the independent auditor for the year ending December 31, 2024, was also approved with a 99.76% vote in favor. An advisory vote on the compensation of the named executive officers received 95.39% approval.","2025-08-22 21:51:37",[],{"symbol":5,"accessionnumber":5850,"filingdate":3474,"sec_url":5852,"tags":6405,"headline":6408,"summary":6409,"sector":6093,"industry":6094,"date_processed":6410,"impact_score":6155,"exhibits":6411,"isLocked":6102},{"7.01":6406,"9.01":6407},[6178],[6206],"Comfort Systems USA Discloses Investor Presentation and Non-GAAP Measures","On May 1, 2024, Comfort Systems USA, Inc. posted an investor presentation on its website. The presentation includes financial information using non-GAAP measures and is intended for use in communications with investors and analysts. The presentation is furnished under Item 7.01 as a Regulation FD Disclosure, and the actual presentation is provided as Exhibit 99.1 under Item 9.01.","2025-08-22 17:09:41",[6412],{"exhibit_number":6099,"htm_reference":6413,"full_url":6414},"tm2413158d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924055728/tm2413158d2_ex99-1.htm",{"symbol":5,"accessionnumber":5855,"filingdate":3494,"sec_url":5857,"tags":6416,"headline":6420,"summary":6421,"sector":6093,"industry":6094,"date_processed":6422,"impact_score":6113,"exhibits":6423,"isLocked":6102},{"2.02":6417,"8.01":6418,"9.01":6419},[6108,6090],[6109],[6272],"Comfort Systems USA Reports Strong Q1 2024 Financial Results and Declares Quarterly Dividend","Comfort Systems USA, Inc. reported robust financial results for the first quarter of 2024, with net income of $96.3 million, or $2.69 per diluted share, on revenue of $1,537.0 million. This represents a significant increase from the $57.2 million, or $1.59 per diluted share, reported in the first quarter of 2023. The company also experienced increased backlog and operating cash flow, totaling $146.6 million for the quarter. Additionally, Comfort Systems USA declared a quarterly dividend of $0.25 per share, payable to stockholders of record as of May 13, 2024.","2025-08-22 15:56:11",[6424,6427],{"exhibit_number":6099,"htm_reference":6425,"full_url":6426},"fix-20240425xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024005764/fix-20240425xex99d1.htm",{"exhibit_number":6119,"htm_reference":6428,"full_url":6429},"fix-20240425xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024005764/fix-20240425xex99d2.htm",{"symbol":5,"accessionnumber":5865,"filingdate":3725,"sec_url":5867,"tags":6431,"headline":6434,"summary":6435,"sector":6093,"industry":6094,"date_processed":6436,"impact_score":6155,"exhibits":6437,"isLocked":6102},{"7.01":6432,"9.01":6433},[6178],[6206],"Comfort Systems USA Discloses Investor Presentation on Financial Performance and Outlook","On February 23, 2024, Comfort Systems USA, Inc. disclosed an investor presentation on its website, detailing its financial performance and outlook. The presentation included non-GAAP financial measures, which the company uses for internal performance analysis. Key highlights from the presentation include strong revenue growth, positive free cash flow, and a healthy construction backlog. The company also provided insights into its market sectors and ESG initiatives.","2025-08-22 04:52:01",[6438],{"exhibit_number":6099,"htm_reference":6439,"full_url":6440},"tm246955d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924027019/tm246955d1_ex99-1.htm",{"symbol":5,"accessionnumber":5870,"filingdate":3731,"sec_url":5872,"tags":6442,"headline":6446,"summary":6447,"sector":6093,"industry":6094,"date_processed":6448,"impact_score":6113,"exhibits":6449,"isLocked":6102},{"2.02":6443,"8.01":6444,"9.01":6445},[6090],[6109],[6206],"Comfort Systems USA Reports Strong Q4 and Full Year 2023 Financial Results and Declares Dividend","Comfort Systems USA, Inc. reported significant financial growth for the fourth quarter and full year 2023, with net income increasing to $91.6 million for Q4 and $323.4 million for the full year, compared to $55.4 million and $245.9 million respectively in 2022. The company also declared a quarterly dividend of $0.25 per share, payable on March 8, 2024, to stockholders of record as of the close of business on that date.","2025-08-22 04:44:48",[6450,6453],{"exhibit_number":6099,"htm_reference":6451,"full_url":6452},"fix-20240222xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024001528/fix-20240222xex99d1.htm",{"exhibit_number":6119,"htm_reference":6454,"full_url":6455},"fix-20240222xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1035983/000155837024001528/fix-20240222xex99d2.htm",{"symbol":5,"accessionnumber":5880,"filingdate":3931,"sec_url":5882,"tags":6457,"headline":6460,"summary":6461,"sector":6093,"industry":6094,"date_processed":6462,"impact_score":6155,"exhibits":6463,"isLocked":6102},{"7.01":6458,"9.01":6459},[6178],[6272],"Comfort Systems USA Announces Acquisition of Summit Industrial Construction","On January 2, 2024, Comfort Systems USA, Inc. announced its agreement to acquire Summit Industrial Construction, LLC, a specialty industrial mechanical contractor, for an expansion of its modular construction offerings. The acquisition is expected to close in the first quarter of 2024 and is anticipated to contribute annualized revenues of approximately $360 million to $400 million, with EBITDA of $30 million to $45 million. The transaction is expected to have a neutral to slightly accretive impact on Comfort Systems USA's earnings per share in 2024 and 2025.","2025-08-21 22:17:53",[6464],{"exhibit_number":6099,"htm_reference":6465,"full_url":6466},"tm2333906d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1035983/000110465924000128/tm2333906d1_ex99-1.htm",null,1789889704726]