[{"data":1,"prerenderedAt":6344},["ShallowReactive",2],{"company-overview-MTZ":3},{"company_profile":4,"ohlc":24,"spy":4233,"trading_signals":5509,"company_actions":5616,"filings_8k":6008,"report_history":6343,"insider_summary":6343,"filings_summary":6343,"financials_summary":6343,"institutional_summary":6343,"seo_links":6343},{"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},"MTZ","Mastec Inc.","NYSE","XNYS","Industrials","Engineering & Construction",32000,"https://www.mastec.com","Mastec Inc. is a comprehensive infrastructure construction company that operates primarily within the energy and communication sectors. Specializing in the engineering, building, installation, maintenance, and upgrading of infrastructure, Mastec plays a critical role in facilitating the development and functionality of modern energy and communication networks. The company is prominently engaged in activities related to the construction of oil and gas pipelines, electrical transmission systems, renewable energy facilities, and wireless and wireline communication systems. Mastec’s services are essential for utility companies, government agencies, and businesses seeking to expand or maintain their infrastructure capabilities. By providing these key services, Mastec helps to improve the reliability, efficiency, and connectivity of infrastructure networks, underpinning economic growth and technological advancement. This makes Mastec an important player in the ongoing development of essential services and infrastructure in the North American market.","Common Stock","Mr. Jose Ramon Mas","800 South Douglas Road","Coral Gables",33134,"FL","United States","305 599 1800","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,90,96,102,108,114,120,126,132,138,144,150,156,162,168,174,179,185,191,196,202,208,214,220,226,232,238,244,249,255,261,267,273,279,285,291,297,303,309,315,321,327,333,339,345,351,356,361,367,373,379,385,391,397,402,408,414,420,426,432,438,444,450,456,462,468,473,478,484,490,496,502,508,514,520,526,532,538,544,549,555,561,567,572,578,584,590,595,599,605,611,617,623,629,634,640,646,652,658,664,670,674,680,684,690,696,702,707,713,719,725,730,736,742,748,754,760,766,772,778,784,790,796,802,807,813,819,824,829,835,841,846,852,857,863,869,875,880,886,892,898,904,909,915,920,926,932,938,944,950,956,962,968,974,980,985,991,996,1001,1007,1011,1017,1022,1028,1034,1040,1046,1052,1057,1063,1069,1074,1080,1086,1091,1097,1102,1107,1113,1119,1125,1130,1136,1142,1147,1153,1159,1165,1171,1177,1183,1189,1195,1200,1206,1212,1218,1224,1230,1236,1242,1248,1254,1260,1265,1270,1276,1282,1288,1294,1300,1306,1312,1318,1324,1329,1334,1339,1345,1351,1357,1362,1368,1374,1380,1386,1392,1397,1401,1406,1412,1418,1424,1430,1436,1442,1448,1454,1460,1465,1470,1475,1481,1487,1493,1499,1505,1511,1516,1522,1528,1534,1540,1546,1552,1558,1564,1569,1574,1580,1586,1592,1598,1603,1608,1614,1618,1624,1630,1635,1640,1646,1651,1657,1663,1669,1675,1681,1687,1693,1699,1704,1710,1716,1722,1728,1734,1740,1744,1749,1755,1761,1767,1773,1779,1784,1789,1795,1799,1805,1811,1817,1823,1829,1835,1840,1846,1852,1858,1863,1869,1874,1878,1884,1890,1896,1901,1907,1913,1918,1924,1930,1936,1942,1948,1954,1958,1964,1970,1976,1982,1988,1994,2000,2005,2010,2015,2021,2027,2033,2039,2045,2051,2057,2063,2069,2075,2081,2087,2093,2099,2105,2110,2116,2122,2128,2134,2140,2145,2151,2157,2163,2169,2175,2181,2185,2191,2196,2202,2208,2213,2218,2224,2230,2236,2242,2248,2254,2260,2266,2272,2278,2284,2290,2295,2300,2306,2312,2318,2324,2329,2334,2339,2345,2351,2357,2363,2369,2374,2380,2386,2391,2397,2403,2409,2414,2420,2426,2432,2438,2442,2448,2454,2460,2463,2469,2475,2481,2486,2492,2498,2504,2510,2515,2521,2527,2532,2538,2544,2549,2554,2559,2564,2570,2576,2582,2587,2592,2598,2602,2607,2612,2618,2623,2628,2634,2639,2644,2648,2652,2657,2661,2666,2671,2676,2682,2687,2692,2697,2703,2709,2714,2720,2726,2731,2736,2741,2747,2752,2757,2763,2768,2773,2777,2783,2789,2795,2800,2805,2810,2815,2820,2826,2831,2836,2840,2845,2850,2853,2858,2864,2870,2875,2881,2886,2890,2896,2902,2908,2914,2920,2926,2932,2938,2944,2949,2955,2960,2964,2970,2976,2982,2988,2993,2998,3004,3009,3015,3020,3025,3031,3037,3043,3048,3053,3059,3063,3068,3074,3079,3084,3089,3093,3099,3105,3110,3116,3122,3128,3132,3137,3143,3148,3154,3159,3164,3169,3175,3181,3186,3191,3197,3201,3204,3209,3214,3219,3225,3230,3236,3242,3246,3252,3257,3262,3267,3271,3277,3282,3286,3289,3294,3299,3301,3306,3310,3314,3319,3324,3329,3333,3338,3344,3349,3354,3359,3365,3371,3377,3382,3388,3394,3400,3406,3412,3417,3422,3428,3434,3439,3445,3451,3457,3462,3468,3474,3480,3486,3492,3498,3504,3509,3514,3520,3525,3529,3535,3541,3547,3553,3559,3565,3571,3577,3583,3588,3594,3600,3606,3611,3617,3623,3628,3634,3640,3646,3652,3658,3664,3670,3676,3681,3686,3691,3697,3703,3709,3715,3721,3727,3732,3737,3743,3748,3754,3760,3766,3772,3778,3784,3789,3794,3800,3805,3810,3815,3821,3827,3832,3837,3843,3849,3855,3861,3865,3871,3877,3882,3887,3892,3898,3904,3909,3914,3920,3925,3929,3934,3940,3946,3951,3957,3963,3968,3973,3979,3984,3990,3996,4002,4008,4014,4019,4025,4031,4037,4043,4049,4055,4060,4066,4072,4078,4083,4089,4095,4101,4107,4113,4119,4125,4131,4136,4141,4146,4150,4156,4161,4167,4172,4176,4179,4185,4191,4195,4201,4205,4210,4215,4221,4227],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",210.53,216.99,208.26,214.38,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",234.47,235,206.5,207.75,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",227.37,233.79,224.6,225.62,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",229.62,232.29,221.65,222.7,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",229.14,234.08,225.15,227.7,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",235.26,241.75,234.39,240.41,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",236.73,240.27,230.1,232.2,{"symbol":5,"time":68,"open":69,"high":69,"low":70,"close":71},"2026-09-09",251.63,240.4,240.68,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",239.64,252.35,239.5,246.18,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",234.75,240.79,232,237.19,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",235.18,238.71,230.27,232.28,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",237.78,238.83,233.28,235.33,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",237.9,241.19,233.62,237.74,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",241.84,242.7,235.5,239.78,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",249.32,252.05,240.24,241,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",256.25,257.47,246.63,251.13,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",244.31,250.91,243.56,248.73,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",256.05,263.53,242.62,246.85,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",264.99,267.94,252.34,255.36,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",276.4,278.59,263.08,266.26,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",270.31,273.21,265.66,271.86,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",280.47,284.63,262.14,272.07,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",293.33,298.27,279.52,280.13,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",301.5,311.08,299.7,302.48,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",287.92,298.37,284.32,297.59,{"symbol":5,"time":175,"open":176,"high":177,"low":176,"close":178},"2026-08-13",283,292.25,286.11,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",282.97,287.67,279.66,281.11,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",273.77,279.75,270.54,272.65,{"symbol":5,"time":192,"open":193,"high":176,"low":194,"close":195},"2026-08-10",274,267.98,268.28,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",262.51,274.71,254.83,272.46,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",263.66,270.26,258.52,258.63,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",270.49,284.14,266.67,266.75,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",266,275.44,263.5,271.71,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",258.71,265.73,252.45,261.22,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",277,281.87,259.25,263.1,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",323.88,327.12,316.94,324.44,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",309.97,313.88,286.54,287.42,{"symbol":5,"time":245,"open":246,"high":246,"low":247,"close":248},"2026-07-28",326.54,305.01,312.44,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",338.12,346.31,319.52,336.79,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",357.37,362.44,336.81,337.84,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",357.07,366.3,354.72,358.86,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-22",344.82,360.25,340.25,357.35,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",345.7,351.65,338.56,351.4,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",337.41,342.76,332.98,336.61,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",331.74,336.58,320.53,329.59,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",346.97,349.14,335.8,340.81,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",362.02,363.98,346.23,357.71,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",369.95,376.87,361.12,365.1,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-13",369.59,373.12,357.86,360.21,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",380.9,383.98,369.4,372.89,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",398.66,405,383.56,384.72,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",370.73,386.98,366.69,382.9,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",371.03,371.94,348.13,358.85,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-06",376.01,390,375.97,380.63,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-02",392.2,395.96,366.45,373.43,{"symbol":5,"time":352,"open":353,"high":353,"low":354,"close":355},"2026-07-01",410.46,383.19,390.61,{"symbol":5,"time":357,"open":358,"high":358,"low":359,"close":360},"2026-06-30",429.68,412.47,416.06,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",393.28,429.44,392.29,429.09,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-26",395.13,407.25,385.01,396.25,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",401.59,408,394.33,403.57,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",382.63,397.82,380,393.14,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",381.51,398.5,375.19,390.44,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",383.54,406.88,382.51,406.32,{"symbol":5,"time":398,"open":383,"high":399,"low":400,"close":401},"2026-06-18",387.98,372.93,379.66,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-17",372.34,381.36,370.66,374.91,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-16",374.56,379.56,368.67,369.35,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-15",374.23,376.23,366.29,371.85,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-12",360.82,369.07,358.83,362.97,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-11",339.21,358.61,339.11,358.5,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-10",350.79,353.75,333.34,335.58,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-09",365.25,368.58,339,353.08,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-08",365.13,368.74,353.97,361.7,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-05",367.85,373.51,360.3,363.89,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-04",362.19,378.28,360.01,374.73,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-03",364.23,382.38,361.37,369.66,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":264},"2026-06-02",362.09,374.88,361,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":470},"2026-06-01",376.2,377.67,360.46,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",381.98,386.7,367.96,378.37,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",385.43,388.15,378.5,383.33,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-27",389.38,394.66,380.57,387.52,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-26",388.17,395.98,385.34,390.75,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-22",391.57,394,378.31,382.11,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-21",385.11,393.02,380.01,388.77,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-20",391.8,396.13,382.87,384.21,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-19",378.57,389.8,369.05,385,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-18",414.62,415.21,383.23,385.58,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-15",422.3,426.69,412,414.9,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-14",426.7,435.9,423.79,434.77,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":542},"2026-05-13",431.04,433,411.86,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-12",414.65,422.31,402.58,420.3,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-11",415,423.17,412.49,421.37,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-08",416.39,420.11,409.99,414.29,{"symbol":5,"time":568,"open":569,"high":569,"low":570,"close":571},"2026-05-07",435.51,406.2,412.27,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-06",437.77,441.43,425.24,433.28,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-05",435.89,438.39,427.1,437.51,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-04",419.05,429.04,410.48,425.39,{"symbol":5,"time":591,"open":394,"high":592,"low":593,"close":594},"2026-05-01",418.13,396.87,417.41,{"symbol":5,"time":596,"open":525,"high":597,"low":525,"close":598},"2026-04-30",401.19,394.05,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-29",376.17,381.66,369.04,370.55,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-28",377.03,382.42,369.52,375.09,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-27",380.69,386.69,372.47,385.89,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-24",384.57,387.45,374.95,376.12,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-23",379.38,388.57,377.74,382.88,{"symbol":5,"time":630,"open":506,"high":631,"low":632,"close":633},"2026-04-22",383,372.77,376.5,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-21",374.42,376.4,367.86,371.41,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-20",371.75,375.14,368.02,371.59,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-17",362.71,373.64,359,370.89,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-16",363.02,365.37,357.01,358.14,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-15",362.17,367.3,358.27,365.07,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-14",367.87,371.62,362,365.89,{"symbol":5,"time":671,"open":672,"high":452,"low":672,"close":673},"2026-04-13",359.31,365.55,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-10",357.83,365.49,354.54,361.22,{"symbol":5,"time":681,"open":682,"high":683,"low":682,"close":257},"2026-04-09",350.07,362.88,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-08",352.64,360,344.49,348.11,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-07",336.25,341.11,332.02,338.19,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-06",336,339.98,327.93,337.27,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":692},"2026-04-02",323.56,340.31,322.42,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-01",326.6,341.4,325.01,333.79,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-31",308.82,326.46,307.84,321.74,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-30",316.01,321.41,299.52,305.8,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":721},"2026-03-27",307.85,319.37,306.64,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-26",317.24,321.51,304.42,306.74,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-25",323.35,328.69,320.96,323.55,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-24",309.21,324.35,306.09,322.65,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-23",308.34,320.97,307.89,310.63,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-20",312.63,316.19,297.5,300.58,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-19",297.65,315,294.43,312.72,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-18",301.96,310.64,301.65,303.07,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-17",300.66,304.97,296.73,304.67,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-16",296.14,302.22,294.19,300.26,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-13",300.16,303.5,288.78,290,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-12",299.42,303.59,292.34,296.95,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-11",298.04,305.6,295.34,303.73,{"symbol":5,"time":803,"open":804,"high":805,"low":804,"close":806},"2026-03-10",295.1,306.29,300.12,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-09",281.41,298.28,275.75,297.81,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-06",286.75,298.52,282.68,285.61,{"symbol":5,"time":820,"open":821,"high":822,"low":242,"close":823},"2026-03-05",299.51,301.36,295.3,{"symbol":5,"time":825,"open":801,"high":826,"low":827,"close":828},"2026-03-04",308.31,295.16,303.87,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-03",290.46,303.11,283.01,300.74,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-03-02",297.96,310.36,295.76,304.53,{"symbol":5,"time":842,"open":789,"high":843,"low":844,"close":845},"2026-02-27",300,276.91,298.02,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-26",282.51,291.7,274.61,289.96,{"symbol":5,"time":853,"open":789,"high":854,"low":855,"close":856},"2026-02-25",290.73,283.84,285.26,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-24",274.94,290.6,266.06,287.7,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-23",281.38,284.43,272.71,278.49,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-20",275.4,284.68,274.91,283.86,{"symbol":5,"time":876,"open":877,"high":878,"low":212,"close":879},"2026-02-19",266.69,277.31,275.61,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-18",268.85,275.86,263.95,264.18,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-17",269,272.78,263.82,267.93,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-13",267.18,271.89,259.93,269.53,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-12",268.13,276.7,261.42,265.29,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":134},"2026-02-11",267.88,276.79,260.56,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-10",261.9,264.75,259.36,261.39,{"symbol":5,"time":916,"open":917,"high":135,"low":918,"close":919},"2026-02-09",259.28,258.17,262.11,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-06",251.61,260.25,251.4,259.16,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-05",232.11,245.1,229,244.86,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-04",250.57,252.23,226.09,235.44,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-02-03",247.67,252,242.26,249.51,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-02-02",239.23,246.24,238.37,245.4,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-30",241.03,245.97,237.5,240.48,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-29",247.24,250,238.46,245.08,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-28",249.38,250.1,243.16,244.75,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-27",248.97,250.99,244.9,248.59,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-26",242.75,248.32,241.81,245.29,{"symbol":5,"time":981,"open":982,"high":982,"low":983,"close":984},"2026-01-23",245.5,239.95,241.8,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-22",248.57,249,236.97,244.57,{"symbol":5,"time":992,"open":993,"high":994,"low":106,"close":995},"2026-01-21",242.84,246.36,243.8,{"symbol":5,"time":997,"open":998,"high":999,"low":998,"close":1000},"2026-01-20",237.18,243.96,240.35,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-16",240.01,249.21,239.68,242.31,{"symbol":5,"time":1008,"open":930,"high":1009,"low":930,"close":1010},"2026-01-15",239.82,235.89,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-14",225.73,227.67,219.26,226,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1019,"close":1021},"2026-01-13",221.7,229.59,226.07,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-12",218.83,226.92,218,223.7,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-09",221.72,226.31,218.45,218.91,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-08",235.69,236.2,213.2,219.03,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-07",234.02,237.38,231.52,235.75,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-06",231.32,236.48,222.51,236.35,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1054,"close":1056},"2026-01-05",230.11,237.76,232.59,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2026-01-02",220.01,228.48,219.3,227.65,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-31",220.84,222.43,216.68,217.37,{"symbol":5,"time":1070,"open":1071,"high":1071,"low":1072,"close":1073},"2025-12-30",222.86,219.67,220.33,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-29",223.25,224.58,221.82,222.76,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-26",225,225.5,222.66,224.4,{"symbol":5,"time":1087,"open":1088,"high":1088,"low":1089,"close":1090},"2025-12-24",225.02,222.64,223.5,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-23",224.18,227.08,221.49,224.98,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1077},"2025-12-22",221.51,224.81,219.48,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1104,"close":1106},"2025-12-19",215.08,221.04,218.18,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-18",214.19,218.72,212.86,213.96,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-17",219.08,223.38,206.15,209.27,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-16",219.81,223.58,215.44,218.19,{"symbol":5,"time":1126,"open":1127,"high":1027,"low":1128,"close":1129},"2025-12-15",221.48,218.92,220.37,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-12",232.18,232.24,218.48,221.01,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-11",226.82,233.14,220.4,232.94,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1144,"close":1146},"2025-12-10",220.59,231.98,228.8,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-09",219.44,224.73,219.23,220.38,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-08",221.81,225.49,218.17,220.58,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-05",220,222.46,217.13,219.52,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-04",216.05,219.79,214.18,219.12,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-03",211.71,219.29,207.94,218.29,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-12-02",215.03,217.43,210.92,212.98,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-12-01",209.61,212.94,206.8,212.14,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-28",210.57,214.25,210.19,213.88,{"symbol":5,"time":1196,"open":1197,"high":1194,"low":1198,"close":1199},"2025-11-26",207.13,206.67,210.47,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-25",204.15,207.54,199.21,205.87,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-24",195.52,205.68,195,204.62,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-21",192.27,195.65,187.21,193.08,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-20",202.9,209.47,190.69,191.82,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-19",197.46,201.2,194.91,197.01,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-18",190.27,197.61,189.4,194.92,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-17",191.94,197.28,190.38,193.39,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-14",187,198.06,182.34,192.22,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-13",198.53,199.93,189.08,190.08,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-12",198,202.8,197.73,199.54,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1210,"close":1264},"2025-11-11",198.25,200.21,197.6,{"symbol":5,"time":1266,"open":1267,"high":1175,"low":1268,"close":1269},"2025-11-10",206.02,198.84,201.02,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-07",194.32,201.45,188,200.44,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-06",199.48,201.86,195.71,196.66,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-11-05",197.91,202.98,196.72,199.08,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-11-04",196.44,201.41,191.78,195.51,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-11-03",207.43,210.4,201.57,201.61,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-31",206.83,216,197.97,204.16,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-30",217.25,224.03,211.32,213.95,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-29",213.79,222.94,213.45,221.36,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-28",213.56,214.92,209.7,212.04,{"symbol":5,"time":1325,"open":1326,"high":1326,"low":1327,"close":1328},"2025-10-27",215.1,211.51,211.92,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1331,"close":1333},"2025-10-24",210.01,215.72,211.88,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1336,"close":1338},"2025-10-23",197.35,206,204.92,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-22",208.3,211.35,190.01,196.76,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-21",205.46,208.22,200,207.18,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-20",206.21,208.76,202.61,205.21,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1279},"2025-10-17",202,204.95,199.66,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-16",206.51,209.02,202.15,203.4,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-15",207.65,208.85,200.01,204.56,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-14",198.46,208.44,196.65,205.38,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-13",200.88,205.7,199.89,203.26,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-10",210.26,212.22,195.04,195.6,{"symbol":5,"time":1393,"open":1394,"high":1394,"low":1395,"close":1396},"2025-10-09",220.41,210.06,210.09,{"symbol":5,"time":1398,"open":1399,"high":1072,"low":1400,"close":1128},"2025-10-08",214.23,211.18,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1182},"2025-10-07",219.96,220.75,207.98,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-06",219.73,221.83,216.79,216.8,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-10-03",217.08,217.5,212.67,215.81,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-10-02",216.59,219.09,213.84,215.4,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-10-01",211.3,216.97,206.93,215,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-30",210.14,213.66,209.21,212.81,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-29",210.39,212.47,208.69,209.55,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-26",205.44,209.12,204.35,208.12,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-25",201.97,206.29,196.29,204.4,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-24",207.35,208.08,204.09,205.94,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1211,"close":1464},"2025-09-23",206.35,208,206.25,{"symbol":5,"time":1466,"open":1349,"high":1467,"low":1468,"close":1469},"2025-09-22",207.58,199.97,207.07,{"symbol":5,"time":1471,"open":1472,"high":1450,"low":1473,"close":1474},"2025-09-19",201.65,198.62,200.96,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-18",195.01,201.64,193.76,199.45,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-17",196.81,198.48,192.52,193.35,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-16",193.29,194.09,189.72,191.96,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-15",190.45,193.81,189.02,193.25,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-12",188.08,190.46,187.88,189.75,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-11",190.39,193.19,186.34,189.18,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1513,"close":1515},"2025-09-10",176.31,190.53,190.12,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-09",176.98,177.05,173.9,174.99,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-08",179.27,179.98,176.48,176.75,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-05",183.76,183.86,171.05,178,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-09-04",181.24,182.7,177.51,182.51,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-09-03",180.01,181.23,177.76,179.5,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-09-02",179.51,180.22,175.01,180,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-29",184.9,185.87,178.74,181.69,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-28",180.91,184.74,179.89,184.44,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1551},"2025-08-27",181.99,183.47,179.95,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1571,"close":1573},"2025-08-26",177.71,182.78,182.55,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-25",177.74,179.65,176,177.13,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-22",175.09,180.38,174.16,176.97,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-21",172.38,174.66,172.35,173.67,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-20",173.2,174.4,167.66,172.51,{"symbol":5,"time":1599,"open":1600,"high":1600,"low":1601,"close":1602},"2025-08-19",178.19,173.74,175.26,{"symbol":5,"time":1604,"open":1533,"high":1605,"low":1606,"close":1607},"2025-08-18",180.7,177.55,178.45,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-15",178.53,181,172.92,177.8,{"symbol":5,"time":1615,"open":1616,"high":1536,"low":1617,"close":1533},"2025-08-14",180.08,177.89,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-13",185.42,187.02,176.81,181.59,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-12",180.6,184.71,178.33,184.39,{"symbol":5,"time":1631,"open":1611,"high":1632,"low":1633,"close":1634},"2025-08-11",181.71,176.76,179.06,{"symbol":5,"time":1636,"open":1637,"high":1637,"low":1638,"close":1639},"2025-08-08",184.11,180.69,181.3,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-07",184.95,186.06,181.06,182.98,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1513,"close":1650},"2025-08-06",177.81,184.03,183.11,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-08-05",180.36,181.67,174.37,177.7,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-08-04",180.05,182,176.07,177.93,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-08-01",169.36,175.42,160.08,174.05,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-31",190.56,194,188.31,189.21,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-30",189.6,190.95,188.42,189.87,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-29",188.55,190.8,186.3,188.23,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-28",186.01,187.63,184.15,187.15,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-25",184.26,188.74,184.1,186.19,{"symbol":5,"time":1700,"open":1701,"high":1701,"low":1702,"close":1703},"2025-07-24",182.94,179.94,181.75,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-23",176.44,182.46,176.11,182.39,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-22",174.2,175,167.26,173.89,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-21",177.26,177.66,174,175.33,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-18",177.46,178.93,176.24,177.67,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-17",174.75,177.38,174.42,176.57,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-16",173.1,175.11,171.15,174.36,{"symbol":5,"time":1741,"open":1591,"high":1591,"low":1742,"close":1743},"2025-07-15",170.86,171.92,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1588},"2025-07-14",170.32,172.75,168.86,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-11",167.99,170.81,167.29,170.24,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-10",168.8,169.91,164.12,168.77,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-07-09",170.35,170.58,167.74,169.32,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-07-08",171.55,171.73,165.26,168.24,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-07-07",171.65,173.09,169.56,171.98,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1781,"close":1783},"2025-07-03",169.45,173.24,171.89,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1665},"2025-07-02",168.53,171.25,168.16,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-07-01",169.85,170.27,164.13,168.23,{"symbol":5,"time":1796,"open":1770,"high":1770,"low":1797,"close":1798},"2025-06-30",166.16,170.43,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-27",171.46,172.71,167.19,171.99,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-26",170.53,172.08,169.28,170.55,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-25",170.61,171.87,168.43,168.56,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-24",168,170.09,166.71,169.51,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-23",163,167.03,162.41,166.34,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-20",166.22,166.56,162.29,163.71,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1837,"close":1839},"2025-06-18",162.89,166.4,164.66,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-17",161,164,159.98,162.65,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-16",164.34,166.42,163.07,163.59,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-13",160.11,163.68,159.77,162.1,{"symbol":5,"time":1859,"open":1842,"high":1860,"low":1861,"close":1862},"2025-06-12",163.78,159.23,163.3,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-11",159.42,162.99,157.58,162.9,{"symbol":5,"time":1870,"open":1871,"high":1871,"low":1872,"close":1873},"2025-06-10",162.32,153.82,158.43,{"symbol":5,"time":1875,"open":1876,"high":1876,"low":1877,"close":1871},"2025-06-09",165,161.55,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-06-06",162.93,164.25,160.9,163.7,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-06-05",158.13,160.83,157.36,159.52,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-06-04",159.32,161.1,157.61,157.63,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1898,"close":1900},"2025-06-03",157.19,160.59,159.61,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-06-02",155.7,156.67,152.43,156.36,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-30",155.72,157.09,154.07,155.93,{"symbol":5,"time":1914,"open":1915,"high":1915,"low":1916,"close":1917},"2025-05-29",157.38,154.21,156.07,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-28",156.43,156.54,153.85,155.2,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-27",154.7,155.98,152.76,155.44,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-23",149.15,153.52,148.6,152.45,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-22",153.02,154.44,145.46,150.77,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-21",156.26,159.24,154.04,155.34,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-20",159.19,160.29,157.41,158.23,{"symbol":5,"time":1955,"open":1926,"high":1956,"low":1957,"close":1888},"2025-05-19",158.29,153.41,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-16",156.31,158.36,154.81,157.77,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-15",155.37,156.53,153.14,155.61,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-14",158.34,161.46,157.07,157.32,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-13",153.96,159.03,151.63,156.75,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-12",154.38,155.32,151.14,152.74,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-09",148.19,149.19,145.27,148.22,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-08",147.65,150.73,145.83,147.64,{"symbol":5,"time":2001,"open":2002,"high":2002,"low":2003,"close":2004},"2025-05-07",146.7,143.93,145.29,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2007,"close":2009},"2025-05-06",141.12,145.94,144.6,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2012,"close":2014},"2025-05-05",139.56,145.28,143.57,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-02",138.6,143.88,136.88,140.87,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-01",133,138.48,131.68,134.01,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-30",123.32,127.8,121.82,127.32,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-29",125.61,128.24,123.39,127.42,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-28",124.57,127.93,124.36,126.17,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-25",123.43,126.03,122,125.11,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-24",118.32,123.51,117.5,122.83,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-23",119.89,124.73,117.61,118.41,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-22",113.11,116.3,112.29,114.25,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-21",114.95,114.96,109.68,111.12,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-17",118,118.66,115.33,116.36,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-16",115.06,118.76,113.68,117.41,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-15",118.65,120.45,117.85,118.67,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-14",120.27,120.28,116.5,118.2,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-11",114.39,117.65,112.37,116.98,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2083},"2025-04-10",117.79,119.76,111.82,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-09",105.6,123.69,104.4,121.85,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-08",112.06,115.15,104.46,106.82,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-07",100.85,114.24,99.7,107.56,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-04",106.86,110.03,100.11,106.07,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-03",114.87,116.73,110.61,112,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2142,"close":2144},"2025-04-02",116.1,123.56,122.76,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-01",115.5,118.77,114.41,118.7,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-31",111.74,116.91,108.36,116.71,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-28",117.63,119.39,115.02,115.25,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-27",121.48,121.93,117.25,118.79,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-26",127.98,128.39,121.87,122.72,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-25",131.58,132.03,126.62,128.69,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2183,"close":2025},"2025-03-24",127.36,132.49,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-21",124.55,126.3,122.81,124.03,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2193,"close":2195},"2025-03-20",123.98,129.03,126.58,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-19",122.29,127.28,121.62,125.97,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-03-18",122.27,123.41,119.46,121.53,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2210,"close":2212},"2025-03-17",119.87,125.58,124.14,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2154,"close":2217},"2025-03-14",119.58,121.6,120.49,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-13",117.39,118.87,113.26,116.53,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-12",117.64,121.49,115.18,117.9,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-03-11",108.95,117.2,108.02,114.47,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-03-10",111.06,112.94,106.45,108.66,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-03-07",118.8,120.19,110.49,115.47,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-03-06",123.92,125.49,117.82,118.84,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-03-05",124.84,128.18,122.79,127.91,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-03-04",125.12,128.78,119.92,123.89,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-03-03",133.64,135.87,125.1,127.67,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-28",124.61,134.39,124,130.59,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-27",132.64,134.41,126.01,126.83,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-26",131,135.25,130.45,132.53,{"symbol":5,"time":2291,"open":2256,"high":2292,"low":2293,"close":2294},"2025-02-25",129.6,123.35,128.36,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2054,"close":2299},"2025-02-24",126.69,128.48,125.5,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-21",134.4,135.03,125.51,126.51,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-20",137.31,138.33,129.16,132.77,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-02-19",134.73,136.28,133.68,135.24,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-18",136.09,137.79,134.5,135.66,{"symbol":5,"time":2325,"open":2326,"high":2326,"low":2327,"close":2328},"2025-02-14",137.71,133.4,135.78,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2311,"close":2333},"2025-02-13",139.59,140.6,136.95,{"symbol":5,"time":2335,"open":2336,"high":2309,"low":2337,"close":2338},"2025-02-12",136.58,135.12,138.13,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-02-11",143.21,143.54,137.7,140.34,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-10",146.2,146.55,142.46,144.3,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-07",145.81,146.77,142.79,144.81,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-06",139.35,145.08,137.81,145.05,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-02-05",142.04,145.14,137.01,137.78,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2309,"close":2373},"2025-02-04",141.08,142.75,140.32,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-02-03",140.05,144.49,138.12,141.59,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-31",148.25,150.08,144.1,145.09,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2388,"close":2390},"2025-01-30",141.74,148.44,146.93,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-29",136.5,141.2,136.13,139.57,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-28",136.22,136.84,130.85,135,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-27",149.64,150.12,129.49,130.84,{"symbol":5,"time":2410,"open":1842,"high":2411,"low":2412,"close":2413},"2025-01-24",161.7,157.79,159.75,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-23",157.57,160.92,156.8,160.21,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-22",164.31,166.95,157.45,159.14,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-21",157.5,161.05,156.23,160.79,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-17",156.41,157,153.98,155,{"symbol":5,"time":2439,"open":2440,"high":1975,"low":2441,"close":1985},"2025-01-16",154.41,153.11,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-15",154.1,155.71,151.56,153.54,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-14",146.63,152.84,145.79,150.67,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-13",142.27,144.59,141.25,144.07,{"symbol":5,"time":2461,"open":2009,"high":2462,"low":2458,"close":2009},"2025-01-10",145.06,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2025-01-08",147.63,147.8,141.28,146.57,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2025-01-07",149.01,150.55,141.99,146.41,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2025-01-06",148.06,149.88,146.18,148.13,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2483,"close":2485},"2025-01-03",140.99,147.9,146.69,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2025-01-02",136.59,141.5,135.79,139.99,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-31",136.82,136.98,135.35,136.14,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-30",133.71,136.65,132.18,135.8,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-27",137.25,138.26,134.29,135.73,{"symbol":5,"time":2511,"open":2343,"high":2512,"low":2513,"close":2514},"2024-12-26",138.83,137.22,138.5,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-24",139.04,140.06,137.4,138.42,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-23",136,138.59,135.43,138.22,{"symbol":5,"time":2528,"open":2529,"high":2517,"low":2530,"close":2531},"2024-12-20",130.54,130.32,136.56,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-19",133.34,135.9,130.47,132.07,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-18",137.46,139.65,129.88,130.71,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2275,"close":2548},"2024-12-17",138.17,138.85,136.54,{"symbol":5,"time":2550,"open":2368,"high":2551,"low":2552,"close":2553},"2024-12-16",141.76,137.57,139.79,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2368},"2024-12-13",137.51,139.01,136.31,{"symbol":5,"time":2560,"open":2540,"high":2561,"low":2562,"close":2563},"2024-12-12",138.78,135.46,137.42,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-12-11",136.07,138.66,134,137.8,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-10",133.19,135.1,132.24,132.86,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-09",142.02,142.25,133.75,133.8,{"symbol":5,"time":2583,"open":2584,"high":2579,"low":2585,"close":2586},"2024-12-06",141.61,139.32,141.92,{"symbol":5,"time":2588,"open":2589,"high":2589,"low":2590,"close":2591},"2024-12-05",143.23,140.38,141.27,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-12-04",143.34,144.02,139.26,143.07,{"symbol":5,"time":2599,"open":2456,"high":2595,"low":2600,"close":2601},"2024-12-03",141.79,143.46,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2551,"close":2606},"2024-12-02",144.45,144.82,142.05,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2018,"close":2611},"2024-11-29",146.3,147.85,144.06,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-27",148.35,149.52,142.76,144.55,{"symbol":5,"time":2619,"open":2620,"high":2406,"low":2621,"close":2622},"2024-11-26",143,142.5,147.94,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2597},"2024-11-25",143.35,143.37,138.51,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-22",141.68,142.96,140.54,142.15,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2394,"close":2638},"2024-11-21",142.01,144.31,142.06,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2585,"close":2643},"2024-11-20",142.51,143.06,140.82,{"symbol":5,"time":2645,"open":2646,"high":2355,"low":2646,"close":2647},"2024-11-19",135.91,142.4,{"symbol":5,"time":2649,"open":2558,"high":2650,"low":2651,"close":2024},"2024-11-18",140.42,135.71,{"symbol":5,"time":2653,"open":2654,"high":2552,"low":2655,"close":2656},"2024-11-15",136.01,134.63,135.32,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2323,"close":2519},"2024-11-14",139.31,139.43,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2585},"2024-11-13",140,141.91,138.41,{"symbol":5,"time":2667,"open":2668,"high":2668,"low":2669,"close":2670},"2024-11-12",145.18,137.52,139.73,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2385},"2024-11-11",146.29,147.23,143.81,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-08",141.62,145.74,141.19,144.89,{"symbol":5,"time":2683,"open":2365,"high":2684,"low":2685,"close":2686},"2024-11-07",144.15,141.22,141.53,{"symbol":5,"time":2688,"open":2663,"high":2689,"low":2690,"close":2691},"2024-11-06",140.98,133.11,140.63,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2548},"2024-11-05",134.25,139.39,134.23,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-11-04",131.2,135.07,130.92,132.61,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-11-01",138.36,138.87,128.5,130,{"symbol":5,"time":2710,"open":2221,"high":2711,"low":2712,"close":2713},"2024-10-31",123.95,118.86,122.89,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-30",121.91,123.87,119.86,120,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-10-29",123,123.29,121.67,122.1,{"symbol":5,"time":2727,"open":2722,"high":2728,"low":2729,"close":2730},"2024-10-28",124.97,122.23,123.73,{"symbol":5,"time":2732,"open":2733,"high":2193,"low":2734,"close":2735},"2024-10-25",122.95,121.54,121.95,{"symbol":5,"time":2737,"open":2738,"high":2143,"low":2739,"close":2740},"2024-10-24",122.77,121.1,122.53,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-23",124.6,125.65,121,122.32,{"symbol":5,"time":2748,"open":2749,"high":2038,"low":2750,"close":2751},"2024-10-22",127,124.94,125.38,{"symbol":5,"time":2753,"open":2749,"high":2754,"low":2755,"close":2756},"2024-10-21",129,126.08,128.2,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-18",127.51,127.89,125.99,127.15,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2179,"close":2767},"2024-10-17",128.03,129.12,127.25,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2042},"2024-10-16",127.02,129.85,126.5,{"symbol":5,"time":2774,"open":2775,"high":2195,"low":2776,"close":2751},"2024-10-15",125.17,124.2,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-10-14",126.86,127.78,125.19,125.43,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-11",126.42,127.69,124.16,127.39,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-10",126.98,127.19,125.22,126.78,{"symbol":5,"time":2796,"open":2797,"high":2797,"low":2798,"close":2799},"2024-10-09",128.8,125.9,127.74,{"symbol":5,"time":2801,"open":2708,"high":2802,"low":2803,"close":2804},"2024-10-08",130.22,127.2,128.43,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2791,"close":2809},"2024-10-07",127.27,130.15,129.55,{"symbol":5,"time":2811,"open":2812,"high":2407,"low":2813,"close":2814},"2024-10-04",128,125.54,127.13,{"symbol":5,"time":2816,"open":2817,"high":2788,"low":2818,"close":2819},"2024-10-03",124.42,123.67,125.66,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-10-02",121.72,125.64,120.87,125.13,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2210,"close":2830},"2024-10-01",123.1,123.34,122.18,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2828},"2024-09-30",123.01,124.98,121.77,{"symbol":5,"time":2837,"open":2838,"high":2781,"low":2216,"close":2839},"2024-09-27",123.23,122.8,{"symbol":5,"time":2841,"open":2728,"high":2842,"low":2843,"close":2844},"2024-09-26",126.95,122.64,122.73,{"symbol":5,"time":2846,"open":2276,"high":2847,"low":2848,"close":2849},"2024-09-25",124.77,122.9,123.63,{"symbol":5,"time":2851,"open":2823,"high":2305,"low":2852,"close":2276},"2024-09-24",123.88,{"symbol":5,"time":2854,"open":2798,"high":2855,"low":2856,"close":2857},"2024-09-23",127.87,123.96,125.39,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-09-20",125,127.97,124.13,126.14,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-09-19",120.5,124.9,118.9,124.51,{"symbol":5,"time":2871,"open":2223,"high":2872,"low":2873,"close":2874},"2024-09-18",121.26,116.15,116.96,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-17",114.48,116.67,113.79,116.58,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2074,"close":2885},"2024-09-16",112.28,113.91,113.35,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2888,"close":2883},"2024-09-13",111.01,113,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-09-12",108,110.45,106.8,110.4,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-09-11",104.18,107.75,102.01,107.58,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-09-10",101.43,103.2,100.08,102.78,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-09-09",98.13,101.59,98,101.47,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-09-06",101.26,102.98,96.01,97.26,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-09-05",103.44,105.03,100.9,100.97,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-09-04",103.71,104.91,102.76,103.93,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-09-03",111.73,112.56,104.27,104.36,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-08-30",111.37,113.21,110.27,113.13,{"symbol":5,"time":2945,"open":2946,"high":2935,"low":2947,"close":2948},"2024-08-29",110.68,108.98,110.82,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-08-28",110.16,111.66,108.64,109.87,{"symbol":5,"time":2956,"open":2957,"high":2940,"low":2958,"close":2959},"2024-08-27",109.95,108.25,110.24,{"symbol":5,"time":2961,"open":2118,"high":2962,"low":2959,"close":2963},"2024-08-26",113.69,110.88,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-23",110.1,112.91,109.15,111.95,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-22",112.46,112.87,109.24,109.43,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-21",111.88,113.15,111.17,112.53,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-20",113.28,113.29,109.88,111.63,{"symbol":5,"time":2989,"open":2990,"high":2984,"low":2991,"close":2992},"2024-08-19",111.07,109.86,113.18,{"symbol":5,"time":2994,"open":2946,"high":2995,"low":2996,"close":2997},"2024-08-16",111.56,109.56,110.8,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-15",111.1,112.62,110.5,110.78,{"symbol":5,"time":3005,"open":3006,"high":3006,"low":3007,"close":3008},"2024-08-14",109.23,106.65,108.73,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-13",107.64,109.12,105.81,109,{"symbol":5,"time":3016,"open":2121,"high":3017,"low":3018,"close":3019},"2024-08-12",107.2,105.07,106.7,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3007},"2024-08-09",108.58,109.14,104.73,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-08-08",106.19,109.64,104.78,108.32,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-08-07",108.51,109.96,103.17,104.26,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-08-06",102.45,107.03,100.77,105.34,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":2913},"2024-08-05",95.5,103.42,89.96,{"symbol":5,"time":3049,"open":3050,"high":3050,"low":3051,"close":3052},"2024-08-02",110.87,101.6,102.18,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-08-01",110,111.42,104.43,106.12,{"symbol":5,"time":3060,"open":3008,"high":3061,"low":3062,"close":2131},"2024-07-31",112.3,108.5,{"symbol":5,"time":3064,"open":2899,"high":3065,"low":3066,"close":3067},"2024-07-30",108.26,104.1,106.37,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-29",109.83,110.26,106.2,107.21,{"symbol":5,"time":3075,"open":3076,"high":2954,"low":3077,"close":3078},"2024-07-26",107.22,105.43,109.58,{"symbol":5,"time":3080,"open":3081,"high":3081,"low":3082,"close":3083},"2024-07-25",107.76,104.45,104.98,{"symbol":5,"time":3085,"open":3008,"high":3086,"low":3087,"close":3088},"2024-07-24",110.89,105.27,105.66,{"symbol":5,"time":3090,"open":3062,"high":3086,"low":3091,"close":3092},"2024-07-23",108.21,109.74,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-07-22",107.68,109.72,106.25,109.05,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-07-19",104.56,106.35,104.09,105.14,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":2936},"2024-07-18",104.7,108.68,102.72,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-07-17",105.25,106.84,103.15,103.4,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-07-16",104.68,106.74,103.28,106.33,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-15",107.14,107.86,104.13,104.35,{"symbol":5,"time":3129,"open":3087,"high":2155,"low":3130,"close":3131},"2024-07-12",104.97,107.6,{"symbol":5,"time":3133,"open":3083,"high":3134,"low":3135,"close":3136},"2024-07-11",106.4,103.18,103.91,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-07-10",102.4,103.62,101.66,102.96,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3145},"2024-07-09",102.04,102.97,101.25,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-08",101.46,102.82,100.79,102.24,{"symbol":5,"time":3155,"open":3052,"high":3156,"low":3157,"close":3158},"2024-07-05",102.86,99.52,100.58,{"symbol":5,"time":3160,"open":2916,"high":3161,"low":3162,"close":3163},"2024-07-03",103.55,101.15,102.9,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3152,"close":3168},"2024-07-02",102.63,103.49,101,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-07-01",107.73,107.84,102.58,103,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-06-28",109.3,110.55,105.74,106.99,{"symbol":5,"time":3182,"open":3092,"high":3183,"low":3184,"close":3185},"2024-06-27",110.22,107.92,109.26,{"symbol":5,"time":3187,"open":3188,"high":3078,"low":3189,"close":3190},"2024-06-26",109.46,107.4,108.65,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-06-25",108.67,110.14,108.16,109.82,{"symbol":5,"time":3198,"open":3177,"high":2238,"low":3199,"close":3200},"2024-06-24",108.17,108.2,{"symbol":5,"time":3202,"open":3193,"high":2987,"low":3203,"close":2987},"2024-06-21",105.68,{"symbol":5,"time":3205,"open":3206,"high":2980,"low":3207,"close":3208},"2024-06-20",110.42,107.91,109.2,{"symbol":5,"time":3210,"open":2892,"high":3211,"low":3212,"close":3213},"2024-06-18",110.76,107.7,110.67,{"symbol":5,"time":3215,"open":3216,"high":3008,"low":3217,"close":3218},"2024-06-17",107.05,106.53,108.42,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-06-14",107.77,108.41,105.79,107.71,{"symbol":5,"time":3226,"open":3227,"high":3070,"low":3228,"close":3229},"2024-06-13",109.44,107.26,109.39,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-06-12",109.55,111.59,109.1,109.99,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-06-11",108.07,108.57,106.41,107.12,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3244,"close":2232},"2024-06-10",106.15,109.67,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-07",107.53,108.19,105.45,107.07,{"symbol":5,"time":3253,"open":3254,"high":2888,"low":3255,"close":3256},"2024-06-06",109.91,107.48,108.38,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3189,"close":3261},"2024-06-05",108.46,112.88,110.43,{"symbol":5,"time":3263,"open":3264,"high":3264,"low":3265,"close":3266},"2024-06-04",111.02,106.6,107.96,{"symbol":5,"time":3268,"open":2109,"high":3269,"low":3196,"close":3270},"2024-06-03",112.73,111.89,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-05-31",112.01,113.1,107.69,112.25,{"symbol":5,"time":3278,"open":2893,"high":3279,"low":3280,"close":3281},"2024-05-30",111.45,109.25,111.39,{"symbol":5,"time":3283,"open":3184,"high":3284,"low":3207,"close":3285},"2024-05-29",110.56,109.98,{"symbol":5,"time":3287,"open":3288,"high":3288,"low":3227,"close":2942},"2024-05-28",113.12,{"symbol":5,"time":3290,"open":3050,"high":3291,"low":3292,"close":3293},"2024-05-24",112.69,110.31,112.21,{"symbol":5,"time":3295,"open":3296,"high":3274,"low":3297,"close":3298},"2024-05-23",110.51,109.6,110.07,{"symbol":5,"time":3300,"open":3098,"high":2103,"low":3014,"close":3227},"2024-05-22",{"symbol":5,"time":3302,"open":3303,"high":3208,"low":3304,"close":3305},"2024-05-21",108.09,107.61,108.86,{"symbol":5,"time":3307,"open":3308,"high":2975,"low":3308,"close":3309},"2024-05-20",107.65,108.88,{"symbol":5,"time":3311,"open":3312,"high":3189,"low":3223,"close":3313},"2024-05-17",106.42,107.33,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":2240},"2024-05-16",106.58,107.28,105.47,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3180},"2024-05-15",108.43,109.34,106.78,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3107,"close":3328},"2024-05-14",107.98,108.23,106.77,{"symbol":5,"time":3330,"open":3108,"high":3028,"low":3331,"close":3332},"2024-05-13",106.14,106.98,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3238},"2024-05-10",106.64,108.24,105.77,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-09",106.13,106.31,104.62,105.63,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3087},"2024-05-08",105.01,106.29,103.72,{"symbol":5,"time":3350,"open":3121,"high":3351,"low":3352,"close":3353},"2024-05-07",107.95,105.5,105.65,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3174,"close":3358},"2024-05-06",103.37,107.39,105.82,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-05-03",101.49,106.09,101.19,101.8,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-05-02",88.92,92.72,86.95,91,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-05-01",88.43,90.46,86.12,88.42,{"symbol":5,"time":3378,"open":3379,"high":3047,"low":3380,"close":3381},"2024-04-30",88.39,87.9,88.69,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-29",89.41,91.6,88.86,89.49,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-04-26",86.59,89.37,86.06,89.04,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-25",84.63,86.75,83.17,86.18,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-24",86.81,87.04,84.19,85.18,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-23",84.64,87.58,84.49,86.53,{"symbol":5,"time":3413,"open":3414,"high":3414,"low":3415,"close":3416},"2024-04-22",85.14,83.04,83.76,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3415,"close":3421},"2024-04-19",83.14,84.95,84.42,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-04-18",83.2,85.2,82.29,83.44,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-17",84.83,85.67,82.5,82.82,{"symbol":5,"time":3435,"open":3436,"high":3420,"low":3437,"close":3438},"2024-04-16",84.05,83.02,84.66,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-04-15",89.5,90.11,84.2,84.67,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-04-12",91.43,92.28,87.79,87.96,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-04-11",90.36,92.38,89.17,91.91,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3386,"close":3461},"2024-04-10",90.35,91.02,90.2,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-04-09",94.67,95,92,93.03,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-08",93.98,94.86,92.64,94.16,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-04-05",92.44,93.66,91.92,93.39,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-04-04",95.94,96.73,91.81,91.98,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-04-03",92.4,95.32,91.86,95.01,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-04-02",92.7,93.3,90.99,92.56,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-04-01",92.97,94.37,92.06,93.88,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3368,"close":3508},"2024-03-28",93.87,94.82,93.25,{"symbol":5,"time":3510,"open":3511,"high":3470,"low":3512,"close":3513},"2024-03-27",92.36,92.04,93.73,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-03-26",92.66,94.08,91.03,91.57,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3441,"close":3524},"2024-03-25",90.21,92.15,92.05,{"symbol":5,"time":3526,"open":3370,"high":3527,"low":3391,"close":3528},"2024-03-22",91.42,89.87,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-03-21",87.4,91.14,87.38,90.76,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-03-20",85.78,87.55,85.6,86.48,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-03-19",85.39,86.97,84.81,85.95,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-03-18",85.02,86.56,84.71,86.36,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-03-15",83.79,85.32,83.61,84.41,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-03-14",85.52,86.78,82.51,84.36,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-03-13",88.09,89.08,86.52,86.7,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-03-12",89.01,89.46,87.08,88.15,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-03-11",91.18,92.1,88.07,88.54,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3454},"2024-03-08",92.75,93.48,91.71,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-07",89.13,91.63,88.9,91.48,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-03-06",87.34,90.62,87.15,88.62,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-03-05",87.1,88.65,85.75,86.38,{"symbol":5,"time":3607,"open":3608,"high":3367,"low":3609,"close":3610},"2024-03-04",87.73,86.05,87.68,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-03-01",84,87.19,80.47,84.85,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-02-29",75.33,75.89,73.85,75.46,{"symbol":5,"time":3624,"open":3625,"high":3622,"low":3626,"close":3627},"2024-02-28",73.75,72.96,74.76,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-02-27",73.34,74.95,73.14,74.25,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-02-26",70.36,72.79,69.8,72.11,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-02-23",72.31,72.45,70.88,70.91,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-02-22",70.73,73.94,70.67,72.21,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-02-21",69.13,70.44,68.89,70.08,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-02-20",69.69,70.13,68.68,69.31,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-02-16",71.92,72.92,70.93,71.08,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-02-15",73.72,74.67,72.47,72.98,{"symbol":5,"time":3677,"open":3678,"high":3672,"low":3679,"close":3680},"2024-02-14",72.33,70.81,72.78,{"symbol":5,"time":3682,"open":3683,"high":3667,"low":3684,"close":3685},"2024-02-13",70.6,70.19,71.47,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3688,"close":3690},"2024-02-12",70.31,73.95,73.39,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-02-09",69.57,71.26,68.55,70.89,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-02-08",68.56,70.06,68.54,69.26,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2024-02-07",69.89,69.99,67.52,68.65,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2024-02-06",67.97,69.06,67.49,69.02,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2024-02-05",69.32,69.43,66.66,68.01,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2024-02-02",69.3,71.81,68.31,70.71,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3729,"close":3731},"2024-02-01",66.48,70.3,70.11,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3736},"2024-01-31",67.05,68.35,65.67,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2024-01-30",66.3,68,66.01,66.81,{"symbol":5,"time":3744,"open":3745,"high":3734,"low":3746,"close":3747},"2024-01-29",65.02,64.39,67,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-01-26",65.44,66.13,64.47,64.95,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-25",64.74,65.28,63.97,65.24,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-24",65.42,65.82,62.87,63.78,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-23",65.75,66.26,60.96,64.66,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-22",63.74,64.86,62.38,64.69,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-01-19",68.5,68.63,62.93,63.16,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3739,"close":3788},"2024-01-18",67.23,68.67,68.45,{"symbol":5,"time":3790,"open":3791,"high":3791,"low":3792,"close":3793},"2024-01-17",67.77,65.19,66.29,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-16",69.76,70.38,68.83,69.15,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3804},"2024-01-12",73.41,74.36,71.88,{"symbol":5,"time":3806,"open":3807,"high":3673,"low":3808,"close":3809},"2024-01-11",74.27,72.88,72.91,{"symbol":5,"time":3811,"open":3639,"high":3812,"low":3813,"close":3814},"2024-01-10",74.85,71.52,74.75,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2024-01-09",70.86,71.85,69.78,71.65,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2024-01-08",69.82,72.25,69.67,71.82,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3688},"2024-01-05",69.38,71.55,69.04,{"symbol":5,"time":3833,"open":3645,"high":3834,"low":3835,"close":3836},"2024-01-04",71.44,69.4,69.9,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2024-01-03",72.63,73.07,70.48,70.51,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2024-01-02",74.57,75.69,73.29,74.12,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-12-29",75.04,76.36,74.84,75.72,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-12-28",74.65,75.64,74.61,75.59,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3803,"close":3859},"2023-12-27",74.79,75.56,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-12-26",73.44,75.08,73.1,74.6,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-12-22",72.9,73.78,72.19,73.09,{"symbol":5,"time":3878,"open":3879,"high":3809,"low":3880,"close":3881},"2023-12-21",71.69,71.1,72.44,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3684,"close":3886},"2023-12-20",72.83,74.09,70.53,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3639,"close":3891},"2023-12-19",72.64,74.21,73.49,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-18",72.82,73.4,71.24,71.36,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-12-15",75.62,75.65,72.62,72.89,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3906,"close":3908},"2023-12-14",73.32,76.56,75.53,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3911,"close":3913},"2023-12-13",67.22,71.63,71.25,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-12",67.27,68.51,66.51,67.64,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3916},"2023-12-11",66,67.29,65.7,{"symbol":5,"time":3926,"open":3927,"high":3734,"low":3777,"close":3928},"2023-12-08",64.9,66.43,{"symbol":5,"time":3930,"open":3931,"high":3768,"low":3932,"close":3933},"2023-12-07",64.55,63.86,64.82,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-12-06",66.18,67.89,64.18,64.45,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-12-05",63.5,65.81,62.56,65.63,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3948,"close":3950},"2023-12-04",62.86,65.72,64.36,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-12-01",60.26,63.42,59.24,63.12,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-11-30",59.35,61.52,57.38,60.64,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3965,"close":3967},"2023-11-29",55.28,60.4,58.95,{"symbol":5,"time":3969,"open":3970,"high":3970,"low":3971,"close":3972},"2023-11-28",56.29,54.06,54.59,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-11-27",57.03,57.6,56.26,56.65,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3981,"close":3983},"2023-11-24",57.02,58.31,57.18,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-22",56.87,58.16,55.73,57.34,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-21",54.86,56.74,54.4,56.63,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-20",53.5,55.34,52.88,54.94,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-17",53.87,54.36,52.89,53.37,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-16",53.43,54.25,52.74,53.31,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4016,"close":4018},"2023-11-15",52.19,55.3,53.68,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-11-14",51.08,52.96,50.9,51.67,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-11-13",49.27,49.89,48.62,49.1,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-11-10",47.85,49.42,47.02,49.26,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-11-09",50.8,51.17,47.33,47.6,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-11-08",48.41,50.59,48.25,50,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-11-07",47.72,49.9,46.7,49.44,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4029},"2023-11-06",51.59,52.24,48.38,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-11-03",51.02,52,49.59,51.58,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-11-02",49.19,49.92,44.65,49.48,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-11-01",49,49.7,45,48.98,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":3989,"close":4082},"2023-10-31",58.54,59.55,59.44,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-10-30",59.89,60,58.28,58.49,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4093,"close":4094},"2023-10-27",60.51,61.09,58.89,59.15,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":4100},"2023-10-26",59.71,61.33,59.26,61.03,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-10-25",60.8,60.9,59.08,59.42,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":4112},"2023-10-24",62.6,63.21,60.53,60.84,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4117,"close":4118},"2023-10-23",61.7,63.85,61.65,62.57,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4123,"close":4124},"2023-10-20",63.83,64.05,60.85,61.16,{"symbol":5,"time":4126,"open":4127,"high":4128,"low":4129,"close":4130},"2023-10-19",65.93,66.69,63.82,64,{"symbol":5,"time":4132,"open":4133,"high":3740,"low":4134,"close":4135},"2023-10-18",67.99,66.1,66.25,{"symbol":5,"time":4137,"open":3775,"high":4138,"low":4139,"close":4140},"2023-10-17",69,64.76,68.79,{"symbol":5,"time":4142,"open":4143,"high":3949,"low":4144,"close":4145},"2023-10-16",64.56,64.41,65.43,{"symbol":5,"time":4147,"open":3928,"high":4148,"low":4109,"close":4149},"2023-10-13",66.49,63.79,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-12",67.74,69.21,66.33,66.5,{"symbol":5,"time":4157,"open":3705,"high":4158,"low":4159,"close":4160},"2023-10-11",71.17,66.61,67.02,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-10-10",66.96,70.09,66.79,69.81,{"symbol":5,"time":4168,"open":4169,"high":4170,"low":4134,"close":4171},"2023-10-09",68.33,68.42,66.57,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":3916,"close":3656},"2023-10-06",67.33,69.74,{"symbol":5,"time":4177,"open":4178,"high":4140,"low":3911,"close":3711},"2023-10-05",67.91,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-10-04",66.87,68.44,65.88,68.28,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-10-03",68.97,69.09,66.04,66.93,{"symbol":5,"time":4192,"open":3826,"high":4193,"low":4194,"close":3693},"2023-10-02",71.96,68.91,{"symbol":5,"time":4196,"open":4197,"high":4198,"low":4199,"close":4200},"2023-09-29",73.59,73.7,71.61,71.97,{"symbol":5,"time":4202,"open":4203,"high":4204,"low":4203,"close":3894},"2023-09-28",72.22,74.26,{"symbol":5,"time":4206,"open":4207,"high":4208,"low":4209,"close":3873},"2023-09-27",73.01,74.7,71.99,{"symbol":5,"time":4211,"open":3840,"high":4212,"low":4213,"close":4214},"2023-09-26",73.76,71.86,72.27,{"symbol":5,"time":4216,"open":4217,"high":4218,"low":4219,"close":4220},"2023-09-25",76.24,77.1,73.35,73.5,{"symbol":5,"time":4222,"open":4223,"high":4224,"low":4225,"close":4226},"2023-09-22",78.32,79.04,76.5,76.6,{"symbol":5,"time":4228,"open":4229,"high":4230,"low":4231,"close":4232},"2023-09-21",81.42,81.44,77.79,78.13,[4234,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4304,4309,4314,4319,4324,4329,4334,4337,4342,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4500,4505,4509,4514,4519,4523,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4586,4591,4596,4600,4605,4610,4614,4619,4624,4629,4634,4639,4644,4649,4653,4658,4663,4668,4672,4676,4681,4686,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4973,4978,4983,4988,4993,4998,5003,5008,5012,5017,5021,5026,5031,5036,5041,5046,5051,5055,5058,5063,5068,5072,5076,5079,5083,5087,5092,5095,5100,5105,5110,5115,5119,5124,5129,5133,5137,5141,5146,5151,5156,5160,5165,5169,5174,5179,5184,5189,5194,5198,5203,5208,5213,5218,5223,5228,5233,5238,5242,5246,5251,5254,5259,5264,5269,5274,5278,5280,5284,5289,5294,5298,5303,5307,5312,5317,5322,5325,5330,5335,5340,5345,5348,5353,5358,5363,5367,5372,5376,5381,5385,5390,5395,5400,5405,5410,5415,5420,5424,5428,5432,5437,5442,5447,5452,5457,5462,5467,5472,5477,5481,5486,5491,5496,5501,5505],{"symbol":4235,"time":26,"open":4236,"high":4237,"low":4238,"close":4239},"SPY",761.31,762,757.97,761.69,{"symbol":4235,"time":32,"open":4241,"high":4242,"low":4243,"close":4244},763.15,763.57,759.96,762.6,{"symbol":4235,"time":38,"open":4246,"high":4247,"low":4248,"close":4249},759.5,761.67,749.6,754.05,{"symbol":4235,"time":44,"open":4251,"high":4252,"low":4253,"close":4254},760.12,760.35,756.15,757.39,{"symbol":4235,"time":50,"open":4256,"high":4257,"low":4258,"close":4259},759,763.52,757.93,760.88,{"symbol":4235,"time":56,"open":4261,"high":4262,"low":4263,"close":4264},764.72,766.38,763.6,764.29,{"symbol":4235,"time":62,"open":4266,"high":4267,"low":4268,"close":4269},758.03,760.11,756.64,757.83,{"symbol":4235,"time":68,"open":4271,"high":4272,"low":4273,"close":4274},764.08,764.47,760.94,762.4,{"symbol":4235,"time":73,"open":4276,"high":4277,"low":4278,"close":4279},769.07,769.7,765.14,765.96,{"symbol":4235,"time":79,"open":4281,"high":4282,"low":4283,"close":4284},772.01,772.87,769,770.19,{"symbol":4235,"time":85,"open":4286,"high":4287,"low":4288,"close":4289},767.9,774.03,767.45,773.17,{"symbol":4235,"time":91,"open":4291,"high":4292,"low":4293,"close":4294},762.45,766.43,761.73,765.16,{"symbol":4235,"time":97,"open":4296,"high":4297,"low":4298,"close":4299},762.01,764.67,759.48,761.78,{"symbol":4235,"time":103,"open":4301,"high":4302,"low":4261,"close":4303},767.33,768,767.05,{"symbol":4235,"time":109,"open":4305,"high":4306,"low":4307,"close":4308},771.76,775.3,768.31,769.35,{"symbol":4235,"time":115,"open":4310,"high":4311,"low":4312,"close":4313},768.5,772.36,767.16,771.1,{"symbol":4235,"time":121,"open":4315,"high":4316,"low":4317,"close":4318},764.73,767.35,763.93,766.08,{"symbol":4235,"time":127,"open":4320,"high":4321,"low":4322,"close":4323},766.16,766.78,763.05,765.91,{"symbol":4235,"time":133,"open":4325,"high":4326,"low":4327,"close":4328},764.78,765.22,762.08,763.47,{"symbol":4235,"time":139,"open":4330,"high":4331,"low":4332,"close":4333},766.05,767.85,764.17,765.72,{"symbol":4235,"time":145,"open":4279,"high":4335,"low":4336,"close":4244},768.15,762.04,{"symbol":4235,"time":151,"open":4338,"high":4339,"low":4340,"close":4341},770.36,772.47,768.1,769.06,{"symbol":4235,"time":157,"open":4343,"high":4344,"low":4345,"close":4288},768.7,769.5,766.92,{"symbol":4235,"time":163,"open":4347,"high":4348,"low":4349,"close":4350},776.18,776.78,772.51,772.67,{"symbol":4235,"time":169,"open":4352,"high":4353,"low":4354,"close":4355},778.54,778.8,775.43,776.34,{"symbol":4235,"time":175,"open":4357,"high":4358,"low":4359,"close":4360},774.87,779.37,774.11,777.88,{"symbol":4235,"time":180,"open":4362,"high":4363,"low":4364,"close":4365},774.71,774.9,771.28,772.49,{"symbol":4235,"time":186,"open":4367,"high":4368,"low":4369,"close":4370},774.53,774.61,769.2,770.56,{"symbol":4235,"time":192,"open":4372,"high":4373,"low":4374,"close":4375},772.6,775.05,771.62,773.03,{"symbol":4235,"time":197,"open":4377,"high":4378,"low":4379,"close":4380},771.02,773.92,769.61,773.26,{"symbol":4235,"time":203,"open":4382,"high":4383,"low":4384,"close":4385},770.21,771.82,767.46,768.56,{"symbol":4235,"time":209,"open":4387,"high":4388,"low":4389,"close":4390},775.85,776.85,769.51,769.79,{"symbol":4235,"time":215,"open":4392,"high":4393,"low":4394,"close":4395},760.63,773.41,760.52,771.33,{"symbol":4235,"time":221,"open":4397,"high":4398,"low":4399,"close":4400},749.44,758.58,748.8,757.67,{"symbol":4235,"time":227,"open":4402,"high":4403,"low":4404,"close":4405},744.68,748.9,737.68,747.03,{"symbol":4235,"time":233,"open":4407,"high":4408,"low":4409,"close":4410},736.05,742.45,734.59,741.69,{"symbol":4235,"time":239,"open":4412,"high":4413,"low":4414,"close":4415},739.97,742.68,729.1,729.46,{"symbol":4235,"time":245,"open":4417,"high":4418,"low":4419,"close":4420},739.19,742.79,735.98,740.86,{"symbol":4235,"time":250,"open":4422,"high":4423,"low":4424,"close":4425},744.91,745.53,735.87,739.09,{"symbol":4235,"time":256,"open":4427,"high":4428,"low":4429,"close":4430},738.51,743.72,737.29,738.93,{"symbol":4235,"time":262,"open":4432,"high":4433,"low":4434,"close":4435},739.37,742.56,735.21,738.18,{"symbol":4235,"time":268,"open":4437,"high":4438,"low":4439,"close":4440},746.62,750.02,746.37,747.41,{"symbol":4235,"time":274,"open":4442,"high":4443,"low":4444,"close":4445},746.29,749.04,744.18,748.28,{"symbol":4235,"time":280,"open":4447,"high":4448,"low":4449,"close":4450},747.06,748.73,741.51,742.09,{"symbol":4235,"time":286,"open":4452,"high":4453,"low":4454,"close":4455},742.08,747.29,740.8,743.29,{"symbol":4235,"time":292,"open":4457,"high":4458,"low":4459,"close":4460},752.76,754.57,747.88,750.72,{"symbol":4235,"time":298,"open":4462,"high":4463,"low":4464,"close":4465},754.24,755.58,750.2,754.81,{"symbol":4235,"time":304,"open":4467,"high":4468,"low":4469,"close":4470},750.91,753.34,748.66,751.83,{"symbol":4235,"time":310,"open":4472,"high":4473,"low":4474,"close":4475},752.47,753.91,748,749.17,{"symbol":4235,"time":316,"open":4477,"high":4478,"low":4479,"close":4480},752.05,755.42,748.1,754.95,{"symbol":4235,"time":322,"open":4482,"high":4483,"low":4484,"close":4485},747.35,751.97,745.59,751.71,{"symbol":4235,"time":328,"open":4487,"high":4488,"low":4489,"close":4490},743.16,746.15,739.51,745.4,{"symbol":4235,"time":334,"open":4492,"high":4493,"low":4494,"close":4495},750.22,750.96,745.21,747.71,{"symbol":4235,"time":340,"open":4497,"high":4498,"low":4440,"close":4499},748.74,752.41,751.28,{"symbol":4235,"time":346,"open":4501,"high":4502,"low":4503,"close":4504},747.4,751.31,740.03,744.78,{"symbol":4235,"time":352,"open":4506,"high":4397,"low":4507,"close":4508},745,742.38,745.76,{"symbol":4235,"time":357,"open":4510,"high":4511,"low":4512,"close":4513},741.29,748.02,740.89,746.77,{"symbol":4235,"time":362,"open":4515,"high":4516,"low":4517,"close":4518},736.53,741.56,732.09,741,{"symbol":4235,"time":368,"open":4520,"high":4515,"low":4521,"close":4522},728.95,716.58,728.99,{"symbol":4235,"time":374,"open":4524,"high":4432,"low":4525,"close":4526},738.91,729.6,734.3,{"symbol":4235,"time":380,"open":4528,"high":4529,"low":4530,"close":4531},735.17,739.95,730.84,733.24,{"symbol":4235,"time":386,"open":4533,"high":4534,"low":4535,"close":4536},733.81,739.63,732.3,733.58,{"symbol":4235,"time":392,"open":4538,"high":4539,"low":4540,"close":4541},747.7,750.18,743.13,744.39,{"symbol":4235,"time":398,"open":4543,"high":4544,"low":4545,"close":4546},747.76,748.23,743.86,746.74,{"symbol":4235,"time":403,"open":4548,"high":4549,"low":4550,"close":4551},751.29,752.15,739.22,740.96,{"symbol":4235,"time":409,"open":4553,"high":4554,"low":4555,"close":4556},754.55,755.44,749.88,750.33,{"symbol":4235,"time":415,"open":4558,"high":4559,"low":4560,"close":4561},751.85,756.68,751.76,754.83,{"symbol":4235,"time":421,"open":4563,"high":4564,"low":4565,"close":4566},740.71,744.44,735.03,741.75,{"symbol":4235,"time":427,"open":4568,"high":4569,"low":4570,"close":4571},728.76,740,724.41,737.76,{"symbol":4235,"time":433,"open":4573,"high":4574,"low":4575,"close":4576},733.39,738.38,725.33,725.43,{"symbol":4235,"time":439,"open":4578,"high":4579,"low":4580,"close":4581},743.63,746.9,722.59,737.05,{"symbol":4235,"time":445,"open":4583,"high":4584,"low":4585,"close":4550},743.36,745.34,738.19,{"symbol":4235,"time":451,"open":4587,"high":4588,"low":4589,"close":4590},752.31,752.82,735.53,737.55,{"symbol":4235,"time":457,"open":4592,"high":4593,"low":4594,"close":4595},752.1,758.31,751.47,757.09,{"symbol":4235,"time":463,"open":4597,"high":4598,"low":4599,"close":4462},758.15,758.8,753.57,{"symbol":4235,"time":469,"open":4601,"high":4602,"low":4603,"close":4604},757.03,760.4,756.75,759.57,{"symbol":4235,"time":474,"open":4606,"high":4607,"low":4608,"close":4609},755.36,760.28,754.69,758.54,{"symbol":4235,"time":479,"open":4611,"high":4612,"low":4608,"close":4613},755.9,758.08,756.48,{"symbol":4235,"time":485,"open":4615,"high":4616,"low":4617,"close":4618},750.25,755.15,749.23,754.6,{"symbol":4235,"time":491,"open":4620,"high":4621,"low":4622,"close":4623},750.88,751.38,748.22,750.46,{"symbol":4235,"time":497,"open":4625,"high":4626,"low":4627,"close":4628},750.01,752.13,748.37,750.59,{"symbol":4235,"time":503,"open":4630,"high":4631,"low":4632,"close":4633},746.24,748.94,744.48,745.64,{"symbol":4235,"time":509,"open":4635,"high":4636,"low":4637,"close":4638},738.64,744.87,737.03,742.72,{"symbol":4235,"time":515,"open":4640,"high":4641,"low":4642,"close":4643},735.71,741.87,733.89,741.25,{"symbol":4235,"time":521,"open":4645,"high":4646,"low":4647,"close":4648},734.78,737.65,731.53,733.73,{"symbol":4235,"time":527,"open":4650,"high":4651,"low":4573,"close":4652},739.83,741.42,738.65,{"symbol":4235,"time":533,"open":4654,"high":4655,"low":4656,"close":4657},741.79,743.46,737.96,739.17,{"symbol":4235,"time":539,"open":4659,"high":4660,"low":4661,"close":4662},743.65,749.53,743.56,748.17,{"symbol":4235,"time":545,"open":4664,"high":4665,"low":4666,"close":4667},738.47,743.91,735.47,742.31,{"symbol":4235,"time":550,"open":4669,"high":4670,"low":4671,"close":4435},736.89,738.84,731.83,{"symbol":4235,"time":556,"open":4673,"high":4674,"low":4673,"close":4675},736.45,740.79,739.3,{"symbol":4235,"time":562,"open":4677,"high":4678,"low":4679,"close":4680},734.93,738.08,734.57,737.62,{"symbol":4235,"time":568,"open":4682,"high":4683,"low":4684,"close":4685},735.05,736.13,729.75,731.58,{"symbol":4235,"time":573,"open":4687,"high":4409,"low":4688,"close":4689},728.16,727.82,733.83,{"symbol":4235,"time":579,"open":4691,"high":4692,"low":4693,"close":4694},721.77,725.04,721.49,723.77,{"symbol":4235,"time":585,"open":4696,"high":4697,"low":4698,"close":4699},720.07,722.12,714.99,718.01,{"symbol":4235,"time":591,"open":4701,"high":4702,"low":4703,"close":4704},721.25,724.87,720.47,720.65,{"symbol":4235,"time":596,"open":4706,"high":4707,"low":4708,"close":4709},714.63,719.79,710.45,718.66,{"symbol":4235,"time":600,"open":4711,"high":4712,"low":4713,"close":4714},711,712.2,708.37,711.58,{"symbol":4235,"time":606,"open":4716,"high":4717,"low":4718,"close":4719},711.82,712.88,709.25,711.69,{"symbol":4235,"time":612,"open":4721,"high":4722,"low":4723,"close":4724},713.17,715.63,712.3,715.17,{"symbol":4235,"time":618,"open":4726,"high":4727,"low":4728,"close":4729},710.75,714.47,709.01,713.94,{"symbol":4235,"time":624,"open":4731,"high":4732,"low":4733,"close":4734},709.5,712.36,702.28,708.45,{"symbol":4235,"time":630,"open":4736,"high":4737,"low":4738,"close":4739},709.15,711.45,708.22,711.21,{"symbol":4235,"time":635,"open":4741,"high":4742,"low":4743,"close":4744},710.28,711.28,702.64,704.08,{"symbol":4235,"time":641,"open":4746,"high":4747,"low":4748,"close":4749},708.78,709.91,706.14,708.72,{"symbol":4235,"time":647,"open":4748,"high":4751,"low":4752,"close":4753},712.39,705.76,710.14,{"symbol":4235,"time":653,"open":4755,"high":4756,"low":4757,"close":4758},701.06,702.78,698.53,701.66,{"symbol":4235,"time":659,"open":4760,"high":4761,"low":4762,"close":4763},695.26,700.28,694.2,699.94,{"symbol":4235,"time":665,"open":4765,"high":4766,"low":4767,"close":4768},687.69,694.58,687.66,694.46,{"symbol":4235,"time":671,"open":4770,"high":4771,"low":4772,"close":4773},677.41,686.3,676.58,686.1,{"symbol":4235,"time":675,"open":4775,"high":4776,"low":4777,"close":4778},681.32,682.03,678.45,679.46,{"symbol":4235,"time":681,"open":4780,"high":4781,"low":4782,"close":4783},674.84,681.16,673.77,679.91,{"symbol":4235,"time":685,"open":4785,"high":4786,"low":4787,"close":4788},676.39,677.08,671.46,676.01,{"symbol":4235,"time":691,"open":4790,"high":4791,"low":4792,"close":4793},656.65,659.61,651.06,659.22,{"symbol":4235,"time":697,"open":4795,"high":4796,"low":4797,"close":4798},655.86,659.72,655.52,658.93,{"symbol":4235,"time":703,"open":4800,"high":4801,"low":4802,"close":4803},646.42,658.2,645.11,655.83,{"symbol":4235,"time":708,"open":4805,"high":4806,"low":4807,"close":4808},653.9,658.52,653,655.24,{"symbol":4235,"time":714,"open":4810,"high":4811,"low":4812,"close":4813},638.94,651.54,637.98,650.34,{"symbol":4235,"time":720,"open":4815,"high":4816,"low":4817,"close":4818},640.11,640.37,629.28,631.97,{"symbol":4235,"time":726,"open":4820,"high":4821,"low":4822,"close":4823},642.5,642.66,633.11,634.09,{"symbol":4235,"time":731,"open":4825,"high":4826,"low":4827,"close":4828},652.06,654.85,644.82,645.09,{"symbol":4235,"time":737,"open":4830,"high":4831,"low":4832,"close":4833},658.67,660.89,654.24,656.82,{"symbol":4235,"time":743,"open":4835,"high":4836,"low":4837,"close":4838},651.32,657.03,649.88,653.18,{"symbol":4235,"time":749,"open":4840,"high":4841,"low":4842,"close":4843},658.07,662.62,653.94,655.38,{"symbol":4235,"time":755,"open":4845,"high":4846,"low":4847,"close":4848},656.51,656.69,644.72,648.57,{"symbol":4235,"time":761,"open":4850,"high":4851,"low":4852,"close":4853},656.97,662.98,655.17,659.8,{"symbol":4235,"time":767,"open":4855,"high":4856,"low":4857,"close":4858},668.36,669.72,661.19,661.43,{"symbol":4235,"time":773,"open":4860,"high":4861,"low":4862,"close":4863},672.39,674.44,669.7,670.79,{"symbol":4235,"time":779,"open":4865,"high":4866,"low":4867,"close":4868},668.38,672.07,667.12,669.03,{"symbol":4235,"time":785,"open":4870,"high":4871,"low":4872,"close":4873},669.27,672.34,661.36,662.29,{"symbol":4235,"time":791,"open":4875,"high":4876,"low":4877,"close":4878},671.16,671.65,665.87,666.06,{"symbol":4235,"time":797,"open":4880,"high":4881,"low":4882,"close":4883},677.58,680.08,673.34,676.33,{"symbol":4235,"time":803,"open":4885,"high":4886,"low":4887,"close":4888},677.72,683.36,674.76,677.18,{"symbol":4235,"time":808,"open":4890,"high":4891,"low":4892,"close":4893},666.39,679.92,662.39,678.27,{"symbol":4235,"time":814,"open":4895,"high":4896,"low":4897,"close":4898},673.41,676.11,669.76,672.38,{"symbol":4235,"time":820,"open":4900,"high":4901,"low":4902,"close":4903},682.08,685.53,675.61,681.31,{"symbol":4235,"time":825,"open":4905,"high":4906,"low":4907,"close":4908},681.63,687.09,679.62,685.13,{"symbol":4235,"time":830,"open":4910,"high":4911,"low":4912,"close":4913},675.06,682.61,669.66,680.33,{"symbol":4235,"time":836,"open":4915,"high":4916,"low":4917,"close":4918},678.7,688.62,678.02,686.38,{"symbol":4235,"time":842,"open":4920,"high":4921,"low":4922,"close":4923},683.09,686.86,681.64,685.99,{"symbol":4235,"time":847,"open":4925,"high":4926,"low":4927,"close":4928},693.28,693.3,684.35,689.3,{"symbol":4235,"time":853,"open":4930,"high":4931,"low":4932,"close":4933},690.18,693.68,690.1,693.15,{"symbol":4235,"time":858,"open":4935,"high":4936,"low":4937,"close":4938},681.9,688.35,680,687.35,{"symbol":4235,"time":864,"open":4940,"high":4941,"low":4942,"close":4943},687.83,690,680.37,682.39,{"symbol":4235,"time":870,"open":4945,"high":4946,"low":4947,"close":4948},682.32,690.06,681.73,689.43,{"symbol":4235,"time":876,"open":4950,"high":4951,"low":4952,"close":4953},683.84,686.18,681.55,684.48,{"symbol":4235,"time":881,"open":4955,"high":4956,"low":4957,"close":4958},684.02,689.15,682.83,686.29,{"symbol":4235,"time":887,"open":4960,"high":4961,"low":4962,"close":4963},680.14,684.94,675.78,682.85,{"symbol":4235,"time":893,"open":4965,"high":4966,"low":4967,"close":4968},681.69,686.28,677.52,681.75,{"symbol":4235,"time":899,"open":4970,"high":4971,"low":4942,"close":4972},694.24,695.35,681.27,{"symbol":4235,"time":905,"open":4974,"high":4975,"low":4976,"close":4977},696.39,697.14,689.18,691.96,{"symbol":4235,"time":910,"open":4979,"high":4980,"low":4981,"close":4982},694.95,696.54,691.66,692.12,{"symbol":4235,"time":916,"open":4984,"high":4985,"low":4986,"close":4987},689.42,695.87,688.34,693.95,{"symbol":4235,"time":921,"open":4989,"high":4990,"low":4991,"close":4992},681.46,692.31,680.85,690.62,{"symbol":4235,"time":927,"open":4994,"high":4995,"low":4996,"close":4997},680.94,683.69,675.79,677.62,{"symbol":4235,"time":933,"open":4999,"high":5000,"low":5001,"close":5002},690.35,691.45,681.76,686.19,{"symbol":4235,"time":939,"open":5004,"high":5005,"low":5006,"close":5007},696.21,696.96,684.03,689.53,{"symbol":4235,"time":945,"open":5009,"high":5010,"low":4984,"close":5011},689.58,696.93,695.41,{"symbol":4235,"time":951,"open":5013,"high":5014,"low":5015,"close":5016},691.79,694.21,687.12,691.97,{"symbol":4235,"time":957,"open":4974,"high":5018,"low":5019,"close":5020},697.06,684.83,694.04,{"symbol":4235,"time":963,"open":5022,"high":5023,"low":5024,"close":5025},697.05,697.84,693.94,695.42,{"symbol":4235,"time":969,"open":5027,"high":5028,"low":5029,"close":5030},694.18,696.53,693.57,695.49,{"symbol":4235,"time":975,"open":5032,"high":5033,"low":5034,"close":5035},690.49,694.13,689.92,692.73,{"symbol":4235,"time":981,"open":5037,"high":5038,"low":5039,"close":5040},688.15,690.96,687.16,689.23,{"symbol":4235,"time":986,"open":5042,"high":5043,"low":5044,"close":5045},689.85,691.13,686.92,688.98,{"symbol":4235,"time":992,"open":5047,"high":5048,"low":5049,"close":5050},679.65,688.74,678.13,685.4,{"symbol":4235,"time":997,"open":5052,"high":5053,"low":5054,"close":4880},681.49,684.77,676.57,{"symbol":4235,"time":1002,"open":5056,"high":5057,"low":4932,"close":4981},693.66,694.25,{"symbol":4235,"time":1008,"open":5059,"high":5060,"low":5061,"close":5062},694.57,695.45,691.25,692.24,{"symbol":4235,"time":1012,"open":5064,"high":5065,"low":5066,"close":5067},691,691.72,686.04,690.36,{"symbol":4235,"time":1018,"open":5030,"high":5069,"low":5070,"close":5071},696.09,691.35,693.77,{"symbol":4235,"time":1023,"open":5073,"high":5069,"low":5074,"close":5075},690.68,690.63,695.16,{"symbol":4235,"time":1029,"open":5074,"high":5077,"low":4976,"close":5078},695.31,694.07,{"symbol":4235,"time":1035,"open":5080,"high":4992,"low":5081,"close":5082},688.82,687.49,689.51,{"symbol":4235,"time":1041,"open":5084,"high":5085,"low":5086,"close":5009},692.19,693.96,689.32,{"symbol":4235,"time":1047,"open":5088,"high":5089,"low":5090,"close":5091},687.93,692.32,687.78,691.81,{"symbol":4235,"time":1053,"open":5093,"high":4948,"low":4918,"close":5094},686.54,687.72,{"symbol":4235,"time":1058,"open":5096,"high":5097,"low":5098,"close":5099},685.71,686.87,679.82,683.17,{"symbol":4235,"time":1064,"open":5101,"high":5102,"low":5103,"close":5104},687.14,687.36,681.71,681.92,{"symbol":4235,"time":1070,"open":5106,"high":5107,"low":5108,"close":5109},687.45,688.56,686.58,687.01,{"symbol":4235,"time":1075,"open":5111,"high":5112,"low":5113,"close":5114},687.54,689.2,686.07,687.85,{"symbol":4235,"time":1081,"open":5116,"high":4981,"low":5117,"close":5118},690.64,689.27,690.31,{"symbol":4235,"time":1087,"open":5120,"high":5121,"low":5122,"close":5123},687.95,690.83,687.8,690.38,{"symbol":4235,"time":1092,"open":5125,"high":5126,"low":5127,"close":5128},683.92,688.2,683.87,687.96,{"symbol":4235,"time":1098,"open":5130,"high":5131,"low":5132,"close":5019},683.94,685.36,680.59,{"symbol":4235,"time":1103,"open":5134,"high":5135,"low":5136,"close":5132},676.59,681.09,676.47,{"symbol":4235,"time":1108,"open":5138,"high":5139,"low":5140,"close":5136},677.6,680.74,674.9,{"symbol":4235,"time":1114,"open":5142,"high":5143,"low":5144,"close":5145},679.89,680.44,671.2,671.4,{"symbol":4235,"time":1120,"open":5147,"high":5148,"low":5149,"close":5150},679.23,681.08,674.98,678.87,{"symbol":4235,"time":1126,"open":5152,"high":5153,"low":5154,"close":5155},685.74,685.76,679.25,680.73,{"symbol":4235,"time":1131,"open":5157,"high":5158,"low":5159,"close":5001},688.17,688.88,679.17,{"symbol":4235,"time":1137,"open":5161,"high":5162,"low":5163,"close":5164},685.14,689.25,682.17,689.17,{"symbol":4235,"time":1143,"open":5166,"high":5167,"low":4903,"close":5168},682.56,688.97,687.57,{"symbol":4235,"time":1148,"open":5170,"high":5171,"low":5172,"close":5173},683.15,685.39,682.59,683.04,{"symbol":4235,"time":1154,"open":5175,"high":5176,"low":5177,"close":5178},686.59,686.64,681.57,683.63,{"symbol":4235,"time":1160,"open":5180,"high":5181,"low":5182,"close":5183},685.47,688.39,684.58,685.69,{"symbol":4235,"time":1166,"open":5185,"high":5186,"low":5187,"close":5188},685.3,685.37,681.34,684.39,{"symbol":4235,"time":1172,"open":5190,"high":5191,"low":5192,"close":5193},680.57,684.91,679.69,683.89,{"symbol":4235,"time":1178,"open":5104,"high":5195,"low":5196,"close":5197},683.82,679.33,681.53,{"symbol":4235,"time":1184,"open":5199,"high":5200,"low":5201,"close":5202},678.81,682.99,678.74,680.27,{"symbol":4235,"time":1190,"open":5204,"high":5205,"low":5206,"close":5207},680.86,683.67,680.5,683.39,{"symbol":4235,"time":1196,"open":5209,"high":5210,"low":5211,"close":5212},677.63,681.7,676.72,679.68,{"symbol":4235,"time":1201,"open":5214,"high":5215,"low":5216,"close":5217},668.63,676.21,664.48,675.02,{"symbol":4235,"time":1207,"open":5219,"high":5220,"low":5221,"close":5222},662.69,670.06,661.59,668.73,{"symbol":4235,"time":1213,"open":5224,"high":5225,"low":5226,"close":5227},655.05,664.55,650.85,659.03,{"symbol":4235,"time":1219,"open":5229,"high":5230,"low":5231,"close":5232},672.91,675.56,651.89,652.53,{"symbol":4235,"time":1225,"open":5234,"high":5235,"low":5236,"close":5237},660.78,667.34,658.75,662.63,{"symbol":4235,"time":1231,"open":5239,"high":5240,"low":4795,"close":5241},662.1,665.12,660.08,{"symbol":4235,"time":1237,"open":4862,"high":5243,"low":5244,"close":5245},673.71,662.17,665.67,{"symbol":4235,"time":1243,"open":5247,"high":5248,"low":5249,"close":5250},665.38,675.66,663.27,671.93,{"symbol":4235,"time":1249,"open":5206,"high":5204,"low":5252,"close":5253},670.52,672.04,{"symbol":4235,"time":1255,"open":5255,"high":5256,"low":5257,"close":5258},684.79,684.96,680.95,683.38,{"symbol":4235,"time":1261,"open":5260,"high":5261,"low":5262,"close":5263},679.95,683.57,678.73,683,{"symbol":4235,"time":1266,"open":5265,"high":5266,"low":5267,"close":5268},677.24,682.18,675.03,681.44,{"symbol":4235,"time":1271,"open":5270,"high":5271,"low":5272,"close":5273},667.91,671.08,661.21,670.97,{"symbol":4235,"time":1277,"open":5136,"high":5275,"low":5276,"close":5277},677.38,668.72,670.31,{"symbol":4235,"time":1283,"open":5149,"high":5204,"low":5279,"close":4880},674.17,{"symbol":4235,"time":1289,"open":4896,"high":5281,"low":5282,"close":5283},679.96,674.58,675.24,{"symbol":4235,"time":1295,"open":5285,"high":5286,"low":5287,"close":5288},685.67,685.8,679.94,683.34,{"symbol":4235,"time":1301,"open":5290,"high":5291,"low":5292,"close":5293},685.04,685.08,679.24,682.06,{"symbol":4235,"time":1307,"open":5295,"high":5296,"low":5297,"close":5297},683.9,685.94,679.83,{"symbol":4235,"time":1313,"open":5299,"high":5300,"low":5301,"close":5302},688.72,689.7,682.87,687.39,{"symbol":4235,"time":1319,"open":5304,"high":5305,"low":5019,"close":5306},687.05,688.91,687.06,{"symbol":4235,"time":1325,"open":5308,"high":5309,"low":5310,"close":5311},682.73,685.54,682.12,685.24,{"symbol":4235,"time":1330,"open":5313,"high":5314,"low":5315,"close":5316},676.46,678.47,675.65,677.25,{"symbol":4235,"time":1335,"open":5318,"high":5319,"low":5320,"close":5321},668.12,672.71,667.8,671.76,{"symbol":4235,"time":1340,"open":5323,"high":5323,"low":5324,"close":5320},672,663.3,{"symbol":4235,"time":1346,"open":5326,"high":5327,"low":5328,"close":5329},671.44,672.99,669.98,671.29,{"symbol":4235,"time":1352,"open":5331,"high":5332,"low":5333,"close":5334},667.32,672.21,667.27,671.3,{"symbol":4235,"time":1358,"open":5336,"high":5337,"low":5338,"close":5339},659.5,665.76,658.14,664.39,{"symbol":4235,"time":1363,"open":5341,"high":5342,"low":5343,"close":5344},666.82,668.71,657.11,660.64,{"symbol":4235,"time":1369,"open":5341,"high":5346,"low":4798,"close":5347},670.23,665.17,{"symbol":4235,"time":1375,"open":5349,"high":5350,"low":5351,"close":5352},657.17,665.83,653.17,662.23,{"symbol":4235,"time":1381,"open":5354,"high":5355,"low":5356,"close":5357},660.65,665.13,659.77,663.04,{"symbol":4235,"time":1387,"open":5359,"high":5360,"low":5361,"close":5362},672.13,673.95,652.84,653.02,{"symbol":4235,"time":1393,"open":5364,"high":5365,"low":5366,"close":4875},673.53,673.94,669.21,{"symbol":4235,"time":1398,"open":5368,"high":5369,"low":5370,"close":5371},670.25,673.21,669.42,673.11,{"symbol":4235,"time":1402,"open":5373,"high":5327,"low":5374,"close":5375},672.54,667.67,669.12,{"symbol":4235,"time":1407,"open":5377,"high":5378,"low":5379,"close":5380},671.62,672.51,669.46,671.61,{"symbol":4235,"time":1413,"open":5382,"high":5383,"low":5384,"close":5366},669.99,672.68,668.16,{"symbol":4235,"time":1419,"open":5386,"high":5387,"low":5388,"close":5389},670.45,670.57,666.78,669.22,{"symbol":4235,"time":1425,"open":5391,"high":5392,"low":5393,"close":5394},663.17,669.37,663.06,668.45,{"symbol":4235,"time":1431,"open":5396,"high":5397,"low":5398,"close":5399},662.93,666.65,661.61,666.18,{"symbol":4235,"time":1437,"open":5401,"high":5402,"low":5403,"close":5404},664.36,665.28,661.86,663.68,{"symbol":4235,"time":1443,"open":5406,"high":5407,"low":5408,"close":5409},659.51,662.37,657.88,661.82,{"symbol":4235,"time":1449,"open":5411,"high":5412,"low":5413,"close":5414},657.94,659.41,654.41,658.05,{"symbol":4235,"time":1455,"open":5416,"high":5417,"low":5418,"close":5419},664.51,664.61,659.67,661.1,{"symbol":4235,"time":1461,"open":5421,"high":5235,"low":5422,"close":5423},666.72,661.98,663.21,{"symbol":4235,"time":1466,"open":5425,"high":5426,"low":5244,"close":5427},662.2,667.29,666.84,{"symbol":4235,"time":1471,"open":5429,"high":5225,"low":5430,"close":5431},662.33,660.37,663.7,{"symbol":4235,"time":1476,"open":5433,"high":5434,"low":5435,"close":5436},661.89,664.89,660.27,662.26,{"symbol":4235,"time":1482,"open":5438,"high":5439,"low":5440,"close":5441},660.01,661.72,654.3,659.18,{"symbol":4235,"time":1488,"open":5443,"high":5444,"low":5445,"close":5446},661.47,661.78,659.21,660,{"symbol":4235,"time":1494,"open":5448,"high":5449,"low":5450,"close":5451},659.64,661.04,659.34,660.91,{"symbol":4235,"time":1500,"open":5453,"high":5454,"low":5455,"close":5456},657.6,659.11,656.9,657.41,{"symbol":4235,"time":1506,"open":5458,"high":5459,"low":5460,"close":5461},654.18,658.33,653.59,657.63,{"symbol":4235,"time":1512,"open":5463,"high":5464,"low":5465,"close":5466},653.62,654.55,650.63,652.21,{"symbol":4235,"time":1517,"open":5468,"high":5469,"low":5470,"close":5471},648.97,650.86,647.22,650.33,{"symbol":4235,"time":1523,"open":5473,"high":5474,"low":5475,"close":5476},648.62,649.84,647.23,648.83,{"symbol":4235,"time":1529,"open":5478,"high":5466,"low":5479,"close":5480},651.48,643.33,647.24,{"symbol":4235,"time":1535,"open":5482,"high":5483,"low":5484,"close":5485},644.42,649.15,643.51,649.12,{"symbol":4235,"time":1541,"open":5487,"high":5488,"low":5489,"close":5490},642.67,644.21,640.46,643.74,{"symbol":4235,"time":1547,"open":5492,"high":5493,"low":5494,"close":5495},637.5,640.49,634.92,640.27,{"symbol":4235,"time":1553,"open":5497,"high":5498,"low":5499,"close":5500},647.47,647.84,643.14,645.05,{"symbol":4235,"time":1559,"open":5480,"high":5502,"low":5503,"close":5504},649.48,645.34,648.92,{"symbol":4235,"time":1565,"open":5506,"high":5507,"low":5482,"close":5508},644.57,647.37,646.63,[5510,5515,5518,5520,5523,5525,5527,5529,5532,5535,5537,5539,5541,5543,5546,5549,5551,5553,5555,5557,5559,5561,5563,5565,5567,5569,5571,5573,5575,5577,5579,5581,5583,5585,5587,5589,5590,5592,5594,5596,5598,5599,5601,5603,5605,5607,5609,5610,5612,5614],{"time":32,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5514},"False","BEARISH","MACD","2026-09-17 00:00:00",{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5517},"BULLISH","2026-09-04 00:00:00",{"time":121,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5519},"2026-08-26 00:00:00",{"time":127,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5521,"datetime":5522},"ADX","2026-08-25 00:00:00",{"time":145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5521,"datetime":5524},"2026-08-20 00:00:00",{"time":175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5526},"2026-08-13 00:00:00",{"time":280,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5521,"datetime":5528},"2026-07-20 00:00:00",{"time":286,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5530,"datetime":5531},"BollingerBands","2026-07-17 00:00:00",{"time":310,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5533,"datetime":5534},"CCI","2026-07-13 00:00:00",{"time":334,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5536},"2026-07-07 00:00:00",{"time":392,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5533,"datetime":5538},"2026-06-22 00:00:00",{"time":398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5521,"datetime":5540},"2026-06-18 00:00:00",{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5542},"2026-06-17 00:00:00",{"time":427,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5544,"datetime":5545},"MA","2026-06-11 00:00:00",{"time":445,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5547,"datetime":5548},"RSI","2026-06-08 00:00:00",{"time":479,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5533,"datetime":5550},"2026-05-29 00:00:00",{"time":521,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5521,"datetime":5552},"2026-05-19 00:00:00",{"time":545,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5554},"2026-05-13 00:00:00",{"time":591,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5556},"2026-05-01 00:00:00",{"time":606,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5558},"2026-04-28 00:00:00",{"time":647,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5521,"datetime":5560},"2026-04-17 00:00:00",{"time":708,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5562},"2026-04-01 00:00:00",{"time":731,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5564},"2026-03-26 00:00:00",{"time":743,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5566},"2026-03-24 00:00:00",{"time":814,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5568},"2026-03-06 00:00:00",{"time":820,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5521,"datetime":5570},"2026-03-05 00:00:00",{"time":910,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5521,"datetime":5572},"2026-02-10 00:00:00",{"time":921,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5574},"2026-02-06 00:00:00",{"time":933,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5576},"2026-02-04 00:00:00",{"time":1002,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5578},"2026-01-16 00:00:00",{"time":1035,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5580},"2026-01-08 00:00:00",{"time":1053,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5582},"2026-01-05 00:00:00",{"time":1070,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5521,"datetime":5584},"2025-12-30 00:00:00",{"time":1103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5521,"datetime":5586},"2025-12-19 00:00:00",{"time":1114,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5521,"datetime":5588},"2025-12-17 00:00:00",{"time":1114,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5588},{"time":1126,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5547,"datetime":5591},"2025-12-15 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5544,"datetime":5593},"2025-12-10 00:00:00",{"time":1196,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5533,"datetime":5595},"2025-11-26 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5521,"datetime":5597},"2025-11-24 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5597},{"time":1225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5547,"datetime":5600},"2025-11-19 00:00:00",{"time":1237,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5544,"datetime":5602},"2025-11-17 00:00:00",{"time":1289,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5533,"datetime":5604},"2025-11-04 00:00:00",{"time":1301,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5606},"2025-10-31 00:00:00",{"time":1313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5533,"datetime":5608},"2025-10-29 00:00:00",{"time":1313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5516,"trading_system":5513,"datetime":5608},{"time":1340,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5533,"datetime":5611},"2025-10-22 00:00:00",{"time":1387,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5521,"datetime":5613},"2025-10-10 00:00:00",{"time":1393,"symbol":5,"current_signal":5511,"signal_change":23,"signal_type":5512,"trading_system":5513,"datetime":5615},"2025-10-09 00:00:00",[5617,5623,5629,5635,5640,5645,5650,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5770,5776,5782,5788,5794,5800,5806,5812,5818,5823,5829,5835,5841,5847,5853,5859,5865,5871,5877,5883,5889,5895,5901,5907,5913,5919,5925,5931,5937,5943,5949,5955,5961,5967,5973,5979,5985,5991,5997,6003],{"symbol":5,"form":5618,"filingdate":847,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"10-K","mtz-20251231.htm","0000015615-26-000020","https://www.sec.gov/Archives/edgar/data/15615/000001561526000020/mtz-20251231.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561526000020/0000015615-26-000020-index.htm",{"symbol":5,"form":5624,"filingdate":847,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"8-K","mtz-20260226.htm","0000015615-26-000018","https://www.sec.gov/Archives/edgar/data/15615/000001561526000018/mtz-20260226.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561526000018/0000015615-26-000018-index.htm",{"symbol":5,"form":5630,"filingdate":1307,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"10-Q","mtz-20250930.htm","0000015615-25-000128","https://www.sec.gov/Archives/edgar/data/15615/000001561525000128/mtz-20250930.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561525000128/0000015615-25-000128-index.htm",{"symbol":5,"form":5624,"filingdate":1307,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"mtz-20251030.htm","0000015615-25-000130","https://www.sec.gov/Archives/edgar/data/15615/000001561525000130/mtz-20251030.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561525000130/0000015615-25-000130-index.htm",{"symbol":5,"form":5624,"filingdate":1565,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"d944511d8k.htm","0001193125-25-189769","https://www.sec.gov/Archives/edgar/data/15615/000119312525189769/d944511d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312525189769/0001193125-25-189769-index.htm",{"symbol":5,"form":5624,"filingdate":1670,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"mtz-20250731.htm","0000015615-25-000080","https://www.sec.gov/Archives/edgar/data/15615/000001561525000080/mtz-20250731.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561525000080/0000015615-25-000080-index.htm",{"symbol":5,"form":5630,"filingdate":1670,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"mtz-20250630.htm","0000015615-25-000079","https://www.sec.gov/Archives/edgar/data/15615/000001561525000079/mtz-20250630.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561525000079/0000015615-25-000079-index.htm",{"symbol":5,"form":5624,"filingdate":1800,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"d35356d8k.htm","0001193125-25-151280","https://www.sec.gov/Archives/edgar/data/15615/000119312525151280/d35356d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312525151280/0001193125-25-151280-index.htm",{"symbol":5,"form":5624,"filingdate":1925,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"d902981d8k.htm","0001193125-25-127576","https://www.sec.gov/Archives/edgar/data/15615/000119312525127576/d902981d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312525127576/0001193125-25-127576-index.htm",{"symbol":5,"form":5624,"filingdate":2016,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"d851113d8k.htm","0001193125-25-110270","https://www.sec.gov/Archives/edgar/data/15615/000119312525110270/d851113d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312525110270/0001193125-25-110270-index.htm",{"symbol":5,"form":5630,"filingdate":2022,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"mtz-20250331.htm","0000015615-25-000052","https://www.sec.gov/Archives/edgar/data/15615/000001561525000052/mtz-20250331.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561525000052/0000015615-25-000052-index.htm",{"symbol":5,"form":5624,"filingdate":2064,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"d931537d8k.htm","0001193125-25-089313","https://www.sec.gov/Archives/edgar/data/15615/000119312525089313/d931537d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312525089313/0001193125-25-089313-index.htm",{"symbol":5,"form":5624,"filingdate":2273,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"d924094d8k.htm","0001193125-25-040255","https://www.sec.gov/Archives/edgar/data/15615/000119312525040255/d924094d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312525040255/0001193125-25-040255-index.htm",{"symbol":5,"form":5618,"filingdate":2273,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"mtz-20241231.htm","0000015615-25-000021","https://www.sec.gov/Archives/edgar/data/15615/000001561525000021/mtz-20241231.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561525000021/0000015615-25-000021-index.htm",{"symbol":5,"form":5624,"filingdate":2710,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"d899901d8k.htm","0001193125-24-248758","https://www.sec.gov/Archives/edgar/data/15615/000119312524248758/d899901d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524248758/0001193125-24-248758-index.htm",{"symbol":5,"form":5630,"filingdate":2710,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"mtz-20240930.htm","0000015615-24-000107","https://www.sec.gov/Archives/edgar/data/15615/000001561524000107/mtz-20240930.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561524000107/0000015615-24-000107-index.htm",{"symbol":5,"form":5624,"filingdate":3049,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"d866592d8k.htm","0001193125-24-191835","https://www.sec.gov/Archives/edgar/data/15615/000119312524191835/d866592d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524191835/0001193125-24-191835-index.htm",{"symbol":5,"form":5630,"filingdate":3054,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"mtz-20240630.htm","0000015615-24-000075","https://www.sec.gov/Archives/edgar/data/15615/000001561524000075/mtz-20240630.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561524000075/0000015615-24-000075-index.htm",{"symbol":5,"form":5624,"filingdate":3205,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"d857919d8k.htm","0001193125-24-164546","https://www.sec.gov/Archives/edgar/data/15615/000119312524164546/d857919d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524164546/0001193125-24-164546-index.htm",{"symbol":5,"form":5624,"filingdate":3243,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"d765599d8k.htm","0001193125-24-158356","https://www.sec.gov/Archives/edgar/data/15615/000119312524158356/d765599d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524158356/0001193125-24-158356-index.htm",{"symbol":5,"form":5624,"filingdate":3253,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"d845669d8k.htm","0001193125-24-156129","https://www.sec.gov/Archives/edgar/data/15615/000119312524156129/d845669d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524156129/0001193125-24-156129-index.htm",{"symbol":5,"form":5624,"filingdate":3258,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"d845685d8k.htm","0001193125-24-154747","https://www.sec.gov/Archives/edgar/data/15615/000119312524154747/d845685d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524154747/0001193125-24-154747-index.htm",{"symbol":5,"form":5624,"filingdate":3311,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"d783252d8k.htm","0001193125-24-141844","https://www.sec.gov/Archives/edgar/data/15615/000119312524141844/d783252d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524141844/0001193125-24-141844-index.htm",{"symbol":5,"form":5624,"filingdate":3360,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"d815394d8k.htm","0001193125-24-129870","https://www.sec.gov/Archives/edgar/data/15615/000119312524129870/d815394d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524129870/0001193125-24-129870-index.htm",{"symbol":5,"form":5630,"filingdate":3366,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"mtz-20240331.htm","0000015615-24-000045","https://www.sec.gov/Archives/edgar/data/15615/000001561524000045/mtz-20240331.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561524000045/0000015615-24-000045-index.htm",{"symbol":5,"form":5624,"filingdate":3584,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"d803245d8k.htm","0001193125-24-062573","https://www.sec.gov/Archives/edgar/data/15615/000119312524062573/d803245d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524062573/0001193125-24-062573-index.htm",{"symbol":5,"form":5624,"filingdate":3612,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"d775448d8k.htm","0001193125-24-054015","https://www.sec.gov/Archives/edgar/data/15615/000119312524054015/d775448d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524054015/0001193125-24-054015-index.htm",{"symbol":5,"form":5618,"filingdate":3612,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"mtz-20231231.htm","0000015615-24-000021","https://www.sec.gov/Archives/edgar/data/15615/000001561524000021/mtz-20231231.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561524000021/0000015615-24-000021-index.htm",{"symbol":5,"form":5630,"filingdate":4067,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"mtz-20230930.htm","0000015615-23-000036","https://www.sec.gov/Archives/edgar/data/15615/000001561523000036/mtz-20230930.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561523000036/0000015615-23-000036-index.htm",{"symbol":5,"form":5624,"filingdate":4073,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"d578716d8k.htm","0001193125-23-267468","https://www.sec.gov/Archives/edgar/data/15615/000119312523267468/d578716d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312523267468/0001193125-23-267468-index.htm",{"symbol":5,"form":5771,"filingdate":4177,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"8-K/A","d499089d8ka.htm","0001193125-23-251558","https://www.sec.gov/Archives/edgar/data/15615/000119312523251558/d499089d8ka.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312523251558/0001193125-23-251558-index.htm",{"symbol":5,"form":5624,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2023-08-04","d517227d8k.htm","0001193125-23-203179","https://www.sec.gov/Archives/edgar/data/15615/000119312523203179/d517227d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312523203179/0001193125-23-203179-index.htm",{"symbol":5,"form":5630,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2023-08-03","mtz-20230630.htm","0000015615-23-000029","https://www.sec.gov/Archives/edgar/data/15615/000001561523000029/mtz-20230630.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561523000029/0000015615-23-000029-index.htm",{"symbol":5,"form":5624,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2023-05-18","d507344d8k.htm","0001193125-23-148326","https://www.sec.gov/Archives/edgar/data/15615/000119312523148326/d507344d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312523148326/0001193125-23-148326-index.htm",{"symbol":5,"form":5624,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2023-05-17","d501374d8k.htm","0001193125-23-147009","https://www.sec.gov/Archives/edgar/data/15615/000119312523147009/d501374d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312523147009/0001193125-23-147009-index.htm",{"symbol":5,"form":5624,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2023-05-05","d494180d8k.htm","0001193125-23-136151","https://www.sec.gov/Archives/edgar/data/15615/000119312523136151/d494180d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312523136151/0001193125-23-136151-index.htm",{"symbol":5,"form":5630,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2023-05-04","mtz-20230331.htm","0000015615-23-000018","https://www.sec.gov/Archives/edgar/data/15615/000001561523000018/mtz-20230331.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561523000018/0000015615-23-000018-index.htm",{"symbol":5,"form":5771,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2023-03-31","d481634d8ka.htm","0001193125-23-088354","https://www.sec.gov/Archives/edgar/data/15615/000119312523088354/d481634d8ka.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312523088354/0001193125-23-088354-index.htm",{"symbol":5,"form":5624,"filingdate":5813,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"d491014d8k.htm","0001193125-23-088357","https://www.sec.gov/Archives/edgar/data/15615/000119312523088357/d491014d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312523088357/0001193125-23-088357-index.htm",{"symbol":5,"form":5618,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2023-03-16","mtz-20221231.htm","0000015615-23-000009","https://www.sec.gov/Archives/edgar/data/15615/000001561523000009/mtz-20221231.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561523000009/0000015615-23-000009-index.htm",{"symbol":5,"form":5624,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2023-03-15","d487417d8k.htm","0001193125-23-071362","https://www.sec.gov/Archives/edgar/data/15615/000119312523071362/d487417d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312523071362/0001193125-23-071362-index.htm",{"symbol":5,"form":5624,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-02-24","d443161d8k.htm","0001193125-23-047043","https://www.sec.gov/Archives/edgar/data/15615/000119312523047043/d443161d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312523047043/0001193125-23-047043-index.htm",{"symbol":5,"form":5624,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2022-12-22","d419291d8k.htm","0001193125-22-311183","https://www.sec.gov/Archives/edgar/data/15615/000119312522311183/d419291d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522311183/0001193125-22-311183-index.htm",{"symbol":5,"form":5624,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-11-04","d405150d8k.htm","0001193125-22-277134","https://www.sec.gov/Archives/edgar/data/15615/000119312522277134/d405150d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522277134/0001193125-22-277134-index.htm",{"symbol":5,"form":5630,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-11-03","mtz-20220930.htm","0000015615-22-000026","https://www.sec.gov/Archives/edgar/data/15615/000001561522000026/mtz-20220930.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561522000026/0000015615-22-000026-index.htm",{"symbol":5,"form":5624,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2022-10-24","d306633d8k.htm","0001193125-22-267110","https://www.sec.gov/Archives/edgar/data/15615/000119312522267110/d306633d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522267110/0001193125-22-267110-index.htm",{"symbol":5,"form":5624,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2022-10-17","d413209d8k.htm","0001193125-22-263331","https://www.sec.gov/Archives/edgar/data/15615/000119312522263331/d413209d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522263331/0001193125-22-263331-index.htm",{"symbol":5,"form":5624,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2022-10-07","d401539d8k.htm","0001193125-22-259612","https://www.sec.gov/Archives/edgar/data/15615/000119312522259612/d401539d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522259612/0001193125-22-259612-index.htm",{"symbol":5,"form":5624,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2022-09-26","d369906d8k.htm","0001193125-22-250591","https://www.sec.gov/Archives/edgar/data/15615/000119312522250591/d369906d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522250591/0001193125-22-250591-index.htm",{"symbol":5,"form":5624,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2022-09-12","d335392d8k.htm","0001193125-22-242403","https://www.sec.gov/Archives/edgar/data/15615/000119312522242403/d335392d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522242403/0001193125-22-242403-index.htm",{"symbol":5,"form":5624,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2022-09-06","d382431d8k.htm","0001193125-22-238354","https://www.sec.gov/Archives/edgar/data/15615/000119312522238354/d382431d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522238354/0001193125-22-238354-index.htm",{"symbol":5,"form":5624,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2022-09-02","d330666d8k.htm","0001193125-22-236986","https://www.sec.gov/Archives/edgar/data/15615/000119312522236986/d330666d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522236986/0001193125-22-236986-index.htm",{"symbol":5,"form":5624,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2022-09-01","d370427d8k.htm","0001193125-22-236556","https://www.sec.gov/Archives/edgar/data/15615/000119312522236556/d370427d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522236556/0001193125-22-236556-index.htm",{"symbol":5,"form":5624,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2022-08-25","d310135d8k.htm","0001193125-22-229150","https://www.sec.gov/Archives/edgar/data/15615/000119312522229150/d310135d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522229150/0001193125-22-229150-index.htm",{"symbol":5,"form":5624,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2022-08-22","d409086d8k.htm","0001193125-22-225947","https://www.sec.gov/Archives/edgar/data/15615/000119312522225947/d409086d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522225947/0001193125-22-225947-index.htm",{"symbol":5,"form":5624,"filingdate":5920,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"2022-08-08","d319595d8k.htm","0001193125-22-214995","https://www.sec.gov/Archives/edgar/data/15615/000119312522214995/d319595d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522214995/0001193125-22-214995-index.htm",{"symbol":5,"form":5624,"filingdate":5926,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"2022-08-05","d368609d8k.htm","0001193125-22-212852","https://www.sec.gov/Archives/edgar/data/15615/000119312522212852/d368609d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522212852/0001193125-22-212852-index.htm",{"symbol":5,"form":5630,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2022-08-04","mtz-20220630.htm","0000015615-22-000021","https://www.sec.gov/Archives/edgar/data/15615/000001561522000021/mtz-20220630.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561522000021/0000015615-22-000021-index.htm",{"symbol":5,"form":5624,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2022-07-25","d378933d8k.htm","0001193125-22-200412","https://www.sec.gov/Archives/edgar/data/15615/000119312522200412/d378933d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522200412/0001193125-22-200412-index.htm",{"symbol":5,"form":5624,"filingdate":5944,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"2022-05-27","d350868d8k.htm","0001193125-22-162417","https://www.sec.gov/Archives/edgar/data/15615/000119312522162417/d350868d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522162417/0001193125-22-162417-index.htm",{"symbol":5,"form":5624,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2022-05-23","brhc10037863_8k.htm","0001140361-22-020122","https://www.sec.gov/Archives/edgar/data/15615/000114036122020122/brhc10037863_8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000114036122020122/0001140361-22-020122-index.htm",{"symbol":5,"form":5624,"filingdate":5956,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"2022-05-06","d356785d8k.htm","0001193125-22-142551","https://www.sec.gov/Archives/edgar/data/15615/000119312522142551/d356785d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522142551/0001193125-22-142551-index.htm",{"symbol":5,"form":5630,"filingdate":5962,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"2022-05-05","mtz-20220331.htm","0000015615-22-000017","https://www.sec.gov/Archives/edgar/data/15615/000001561522000017/mtz-20220331.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561522000017/0000015615-22-000017-index.htm",{"symbol":5,"form":5624,"filingdate":5968,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"2022-03-30","d309685d8k.htm","0001193125-22-090038","https://www.sec.gov/Archives/edgar/data/15615/000119312522090038/d309685d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522090038/0001193125-22-090038-index.htm",{"symbol":5,"form":5618,"filingdate":5974,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"2022-03-01","mtz-20211231.htm","0000015615-22-000011","https://www.sec.gov/Archives/edgar/data/15615/000001561522000011/mtz-20211231.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561522000011/0000015615-22-000011-index.htm",{"symbol":5,"form":5624,"filingdate":5980,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"2022-02-25","d269478d8k.htm","0001193125-22-053091","https://www.sec.gov/Archives/edgar/data/15615/000119312522053091/d269478d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522053091/0001193125-22-053091-index.htm",{"symbol":5,"form":5624,"filingdate":5986,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"2022-01-21","d303374d8k.htm","0001193125-22-014866","https://www.sec.gov/Archives/edgar/data/15615/000119312522014866/d303374d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312522014866/0001193125-22-014866-index.htm",{"symbol":5,"form":5624,"filingdate":5992,"primarydocument":5993,"accessionnumber":5994,"filing_url":5995,"sec_url":5996},"2021-12-21","d463343d8k.htm","0001193125-21-363680","https://www.sec.gov/Archives/edgar/data/15615/000119312521363680/d463343d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312521363680/0001193125-21-363680-index.htm",{"symbol":5,"form":5630,"filingdate":5998,"primarydocument":5999,"accessionnumber":6000,"filing_url":6001,"sec_url":6002},"2021-11-04","mtz-20210930.htm","0000015615-21-000035","https://www.sec.gov/Archives/edgar/data/15615/000001561521000035/mtz-20210930.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561521000035/0000015615-21-000035-index.htm",{"symbol":5,"form":5624,"filingdate":5998,"primarydocument":6004,"accessionnumber":6005,"filing_url":6006,"sec_url":6007},"d163857d8k.htm","0001193125-21-320405","https://www.sec.gov/Archives/edgar/data/15615/000119312521320405/d163857d8k.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312521320405/0001193125-21-320405-index.htm",[6009,6035,6053,6066,6083,6093,6113,6124,6136,6146,6158,6173,6186,6202,6212,6221,6229,6237,6246,6255,6264,6273,6289,6298,6307,6319,6332],{"symbol":5,"accessionnumber":6010,"filingdate":163,"sec_url":6011,"tags":6012,"headline":6015,"summary":6016,"sector":6017,"industry":6018,"date_processed":6019,"impact_score":6020,"exhibits":6021,"isLocked":6034},"0001193125-26-354111","https://www.sec.gov/Archives/edgar/data/15615/000119312526354111/0001193125-26-354111-index.htm",{"events":6013},[6014],"New Debt Issued","MasTec, Inc. Completes Public Offering of $650 Million Senior Unsecured Notes","On August 17, 2026, MasTec, Inc. completed its public offering of $650 million aggregate principal amount of its 5.850% senior unsecured notes due 2036. The notes were issued under an indenture dated June 5, 2009, and bear interest at an annual rate of 5.850%. Interest is payable semi-annually, beginning on March 30, 2027, with the notes maturing on September 30, 2036. The notes are senior unsecured obligations of the Company and rank equally with all of the Company's other senior unsecured indebtedness.","Real Estate & Construction","Water, Sewer, Pipeline, Comm & Power Line Construction","2026-08-17 20:24:40","MEDIUM",[6022,6026,6030],{"exhibit_number":6023,"htm_reference":6024,"full_url":6025},"EX-4.2","d299977dex42.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312526354111/d299977dex42.htm",{"exhibit_number":6027,"htm_reference":6028,"full_url":6029},"EX-5.1","d299977dex51.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312526354111/d299977dex51.htm",{"exhibit_number":6031,"htm_reference":6032,"full_url":6033},"EX-5.2","d299977dex52.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312526354111/d299977dex52.htm",false,{"symbol":5,"accessionnumber":6036,"filingdate":192,"sec_url":6037,"tags":6038,"headline":6041,"summary":6042,"sector":6017,"industry":6018,"date_processed":6043,"impact_score":6020,"exhibits":6044,"isLocked":6034},"0001193125-26-342507","https://www.sec.gov/Archives/edgar/data/15615/000119312526342507/0001193125-26-342507-index.htm",{"events":6039},[6014,6040],"Financial Instrument Agreement","MasTec Announces Pricing of $650 Million Senior Notes Offering","MasTec, Inc. announced the pricing of its public offering of $650,000,000 aggregate principal amount of 5.850% Senior Notes due 2036. The notes will pay interest semi-annually and mature on September 30, 2036. The company intends to use the net proceeds to repay a portion of its $600 million term loan and for general corporate purposes. The offering is expected to close on August 17, 2026, subject to customary conditions.","2026-08-10 20:33:41",[6045,6049],{"exhibit_number":6046,"htm_reference":6047,"full_url":6048},"EX-1.1","d165744dex11.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312526342507/d165744dex11.htm",{"exhibit_number":6050,"htm_reference":6051,"full_url":6052},"EX-99.1","d165744dex991.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312526342507/d165744dex991.htm",{"symbol":5,"accessionnumber":6054,"filingdate":227,"sec_url":6055,"tags":6056,"headline":6058,"summary":6059,"sector":6017,"industry":6018,"date_processed":6060,"impact_score":6061,"exhibits":6062,"isLocked":6034},"0001193125-26-328848","https://www.sec.gov/Archives/edgar/data/15615/000119312526328848/0001193125-26-328848-index.htm",{"events":6057},[],"No Material Events Reported in 8-K Filing","The 8-K filing from MasTec, Inc. does not report any material events or changes. It is primarily a filing to submit required exhibits, such as the opinion of Holland & Knight LLP and the consent of Holland & Knight LLP. No significant events or changes are reported in the filing.","2026-07-31 21:11:54","MISSING",[6063],{"exhibit_number":6027,"htm_reference":6064,"full_url":6065},"d118637dex51.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312526328848/d118637dex51.htm",{"symbol":5,"accessionnumber":6067,"filingdate":233,"sec_url":6068,"tags":6069,"headline":6075,"summary":6076,"sector":6017,"industry":6018,"date_processed":6077,"impact_score":6078,"exhibits":6079,"isLocked":6034},"0000015615-26-000095","https://www.sec.gov/Archives/edgar/data/15615/000001561526000095/0000015615-26-000095-index.htm",{"events":6070},[6071,6072,6073,6074],"New CEO Appointed","Earnings Beat","Raised Guidance","General Statement","MasTec Appoints New Director and Updates Financial Guidance","MasTec, Inc. announced the appointment of Mr. Alexander Benjamin Spiro as a new Class III director, effective July 24, 2026. The company also reported strong second-quarter 2026 financial results, with a 23% increase in revenue to $4.4 billion, and updated its full-year 2026 financial guidance, raising both GAAP and Adjusted Diluted Earnings Per Share (EPS) expectations. The company's 18-month backlog reached a record $21.4 billion, reflecting significant growth in Clean Energy and Infrastructure. MasTec's CEO, Jose R. Mas, highlighted the strong performance and margin expansion, while CFO Paul DiMarco expressed confidence in the company's ability to exceed financial objectives. The company will host a webcast to discuss these results on July 31, 2026.","2026-07-30 20:28:56","HIGH",[6080],{"exhibit_number":6050,"htm_reference":6081,"full_url":6082},"mtz630268-kex991.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561526000095/mtz630268-kex991.htm",{"symbol":5,"accessionnumber":6084,"filingdate":280,"sec_url":6085,"tags":6086,"headline":6089,"summary":6090,"sector":6017,"industry":6018,"date_processed":6091,"impact_score":6020,"exhibits":6092,"isLocked":6034},"0001193125-26-309077","https://www.sec.gov/Archives/edgar/data/15615/000119312526309077/0001193125-26-309077-index.htm",{"events":6087},[6014,6088],"Credit Facility Entered","MasTec, Inc. Borrows $1.3 Billion to Finance Acquisition","On July 20, 2026, MasTec, Inc. borrowed the full $700 million available under a new senior unsecured delayed draw term loan agreement and $600 million under its existing credit facility. The borrowed funds were used to finance a portion of the cash consideration for the acquisition of Electrical Specialists, Inc. d/b/a the Superior Group, along with related fees and expenses.","2026-07-20 21:17:40",[],{"symbol":5,"accessionnumber":6094,"filingdate":334,"sec_url":6095,"tags":6096,"headline":6101,"summary":6102,"sector":6017,"industry":6018,"date_processed":6103,"impact_score":6078,"exhibits":6104,"isLocked":6034},"0001193125-26-297552","https://www.sec.gov/Archives/edgar/data/15615/000119312526297552/0001193125-26-297552-index.htm",{"events":6097},[6098,6088,6099,6100],"New Major Contract","M&A Transaction","Board Member Appointed","MasTec, Inc. Announces New Term Loan Agreement and Acquisition of Electrical Specialists, Inc.","MasTec, Inc. has entered into a new senior unsecured delayed draw term loan agreement providing for $700 million in commitments to finance a portion of the acquisition of Electrical Specialists, Inc., a full-service electrical contractor. The acquisition will be completed in the third quarter of 2026 and is expected to be a wholly-owned subsidiary of MasTec, Inc. Additionally, MasTec, Inc. amended its existing credit facility, increasing the US dollar revolving borrowing commitments by $350 million. The company also appointed Mr. Manuel Benito Miranda as a Class II director to fill a vacancy on the board.","2026-07-07 20:37:40",[6105,6109],{"exhibit_number":6106,"htm_reference":6107,"full_url":6108},"EX-10.1","d77261dex101.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312526297552/d77261dex101.htm",{"exhibit_number":6110,"htm_reference":6111,"full_url":6112},"EX-10.2","d77261dex102.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312526297552/d77261dex102.htm",{"symbol":5,"accessionnumber":6114,"filingdate":503,"sec_url":6115,"tags":6116,"headline":6120,"summary":6121,"sector":6017,"industry":6018,"date_processed":6122,"impact_score":6020,"exhibits":6123,"isLocked":6034},"0001193125-26-236909","https://www.sec.gov/Archives/edgar/data/15615/000119312526236909/0001193125-26-236909-index.htm",{"events":6117},[6100,6118,6119],"Auditor Resignation","Auditor Dismissed","MasTec, Inc. Announces Voting Results from Annual Meeting of Shareholders","MasTec, Inc. held its Annual Meeting on May 21, 2026, where shareholders elected Ernst N. Csiszar, Julia L. Johnson, and Jorge Mas as Class I directors. The meeting also ratified the appointment of Pricewaterhouse Coopers LLP as the independent registered public accounting firm for the 2026 fiscal year. Additionally, shareholders approved a non-binding advisory resolution regarding the compensation of the Company's named executive officers.","2026-05-22 20:15:55",[],{"symbol":5,"accessionnumber":6125,"filingdate":596,"sec_url":6126,"tags":6127,"headline":6129,"summary":6130,"sector":6017,"industry":6018,"date_processed":6131,"impact_score":6078,"exhibits":6132,"isLocked":6034},"0000015615-26-000052","https://www.sec.gov/Archives/edgar/data/15615/000001561526000052/0000015615-26-000052-index.htm",{"events":6128},[6072,6073,6074],"MasTec Reports Strong Q1 2026 Financial Results and Raises Full-Year Guidance","MasTec, Inc. announced its first quarter 2026 financial results, reporting a 34% year-over-year increase in revenue to $3.8 billion, driven by double-digit growth across all segments. The company also reported a 465% increase in GAAP net income to $69.7 million and a 516% increase in diluted EPS to $0.77, both exceeding guidance. MasTec increased its full-year diluted EPS guidance to $6.77, a 33% year-over-year increase. The 18-month backlog increased by $4.4 billion year-over-year to $20.3 billion, reflecting strong customer demand.","2026-04-30 20:34:56",[6133],{"exhibit_number":6050,"htm_reference":6134,"full_url":6135},"mtz331268-kex991.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561526000052/mtz331268-kex991.htm",{"symbol":5,"accessionnumber":5626,"filingdate":847,"sec_url":5628,"tags":6137,"headline":6139,"summary":6140,"sector":6017,"industry":6018,"date_processed":6141,"impact_score":6078,"exhibits":6142,"isLocked":6034},{"events":6138},[6072,6074,6073],"MasTec Reports Strong 2025 Results and Optimistic 2026 Outlook","MasTec, Inc. announced its financial results for Q4 and full year 2025, reporting record revenues, significant profit increases, and a substantial backlog. The company also issued guidance for Q1 and full year 2026, projecting continued growth. Key highlights include a 16% year-over-year revenue increase, GAAP Net Income rising by 81%, and Adjusted EBITDA growing by 25% for the full year. The 18-month backlog also reached a record $19 billion. For 2026, MasTec expects 19% revenue growth and 26% Adjusted EBITDA growth.","2026-02-26 21:24:58",[6143],{"exhibit_number":6050,"htm_reference":6144,"full_url":6145},"mtz1231258-kex991.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561526000018/mtz1231258-kex991.htm",{"symbol":5,"accessionnumber":5637,"filingdate":1307,"sec_url":5639,"tags":6147,"headline":6151,"summary":6152,"sector":6017,"industry":6018,"date_processed":6153,"impact_score":6078,"exhibits":6154,"isLocked":6034},{"2.02":6148,"7.01":6149},[6072,6073],[6150],"Regulation FD Disclosure","MasTec Announces Strong Q3 2025 Financial Results and Updates Full-Year Guidance","MasTec, Inc. reported strong Q3 2025 financial results with a 22% increase in revenue to $4.0 billion and an earnings beat with diluted EPS of $2.04. The company also updated its full-year 2025 guidance, projecting a 133% increase in diluted EPS to $4.80 and a 13% growth in Adjusted EBITDA. These results reflect strong performance across all segments, with a notable 124% year-over-year growth in Pipeline Infrastructure backlog.","2025-10-30 20:28:41",[6155],{"exhibit_number":6050,"htm_reference":6156,"full_url":6157},"mtz930258-kex991.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561525000130/mtz930258-kex991.htm",{"symbol":5,"accessionnumber":5642,"filingdate":1565,"sec_url":5644,"tags":6159,"headline":6165,"summary":6166,"sector":6017,"industry":6018,"date_processed":6167,"impact_score":6168,"exhibits":6169,"isLocked":6034},{"5.04":6160,"9.01":6163},[6161,6162],"Employee Trading Suspension","Blackout Period Notice",[6164],"Exhibits Furnished","MasTec, Inc. Announces Temporary Trading Suspension in 401(k) Plan","MasTec, Inc. has announced a temporary suspension of trading in its 401(k) Retirement Plan due to a transition of recordkeeper services from Bank of America/Merrill Lynch to Schwab Retirement Plan Services, Inc., effective October 1, 2025. The blackout period, which prohibits participants and beneficiaries from making transactions including purchases, sales, or changes in investment elections, is expected to begin on September 22, 2025, and end during the week of October 19, 2025. Additionally, directors and executive officers are prohibited from trading MasTec Common Stock during this period. A notice regarding these restrictions was sent to directors and executive officers on August 26, 2025.","2025-08-27 20:19:06","LOW",[6170],{"exhibit_number":6050,"htm_reference":6171,"full_url":6172},"d944511dex991.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312525189769/d944511dex991.htm",{"symbol":5,"accessionnumber":5647,"filingdate":1670,"sec_url":5649,"tags":6174,"headline":6179,"summary":6180,"sector":6017,"industry":6018,"date_processed":6181,"impact_score":6078,"exhibits":6182,"isLocked":6034},{"2.02":6175,"7.01":6176,"9.01":6178},[6072,6073],[6177],"Press Release Furnished",[6164],"MasTec Beats Q2 Earnings and Raises FY 2025 Guidance","MasTec, Inc. reported strong Q2 2025 financial results with a 20% increase in revenue and significantly higher earnings per share, exceeding guidance. The company raised its FY 2025 earnings guidance, reflecting confidence in its full-year outlook. A detailed earnings press release is furnished as Exhibit 99.1.","2025-08-22 01:38:15",[6183],{"exhibit_number":6050,"htm_reference":6184,"full_url":6185},"mtz630258-kex991.htm","https://www.sec.gov/Archives/edgar/data/15615/000001561525000080/mtz630258-kex991.htm",{"symbol":5,"accessionnumber":5657,"filingdate":1800,"sec_url":5659,"tags":6187,"headline":6192,"summary":6193,"sector":6017,"industry":6018,"date_processed":6194,"impact_score":6020,"exhibits":6195,"isLocked":6034},{"1.01":6188,"2.03":6189,"9.01":6190},[6040],[6088,6014],[6191],"No viable tag","MasTec, Inc. Amends Credit Agreement and Establishes New Term Loan","On June 26, 2025, MasTec, Inc. amended its existing credit agreement, resulting in a new revolving credit facility of $1.9 billion, while terminating the previous term loans totaling approximately $328.0 million. Additionally, the company entered into a new senior unsecured term loan agreement providing for a $600.0 million term loan to be used for repaying existing term loans and for general corporate purposes.","2025-08-22 07:17:27",[6196,6199],{"exhibit_number":6106,"htm_reference":6197,"full_url":6198},"d35356dex101.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312525151280/d35356dex101.htm",{"exhibit_number":6110,"htm_reference":6200,"full_url":6201},"d35356dex102.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312525151280/d35356dex102.htm",{"symbol":5,"accessionnumber":5662,"filingdate":1925,"sec_url":5664,"tags":6203,"headline":6208,"summary":6209,"sector":6017,"industry":6018,"date_processed":6210,"impact_score":6020,"exhibits":6211,"isLocked":6034},{"5.07":6204},[6205,6206,6207],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","MasTec, Inc. Announces Voting Results from Annual Meeting","MasTec, Inc. held its Annual Meeting on May 22, 2025. Shareholders elected C. Robert Campbell, Robert J. Dwyer, and Ava L. Parker as Class III directors with high approval rates. The ratification of PricewaterhouseCoopers LLP as the independent auditor was approved by a significant majority. Shareholders also approved a non-binding advisory resolution regarding the compensation of the Company's named executive officers.","2025-08-22 18:15:48",[],{"symbol":5,"accessionnumber":5667,"filingdate":2016,"sec_url":5669,"tags":6213,"headline":6217,"summary":6218,"sector":6017,"industry":6018,"date_processed":6219,"impact_score":6020,"exhibits":6220,"isLocked":6034},{"2.02":6214,"7.01":6215,"9.01":6216},[6072,6074],[6150],[6191],"MasTec Announces First Quarter 2025 Results and Raises Financial Guidance","MasTec, Inc. reported a 6% increase in revenue for the first quarter of 2025, reaching $2.8 billion. The company beat earnings expectations with adjusted diluted earnings per share of $0.51, up $0.17 from estimates. Additionally, MasTec raised its full-year 2025 financial guidance, with adjusted EBITDA margin guidance now between 8.2% and 8.5%, reflecting strong backlog development and anticipated growth in all segments.","2025-08-23 00:56:13",[],{"symbol":5,"accessionnumber":5677,"filingdate":2064,"sec_url":5679,"tags":6222,"headline":6225,"summary":6226,"sector":6017,"industry":6018,"date_processed":6227,"impact_score":6020,"exhibits":6228,"isLocked":6034},{"1.04":6223},[6224],"Safety Violation Reported","MasTec Subsidiary Receives Imminent Danger Order at New Mexico Mine","On April 16, 2025, FNF Construction, Inc., a subsidiary of MasTec, Inc., received an imminent danger order from the Mine Safety and Health Administration at its FNF Crushing 8 mine near San Antonio, New Mexico, due to a safety violation. The violation involved a miner not using available fall protection while standing on a screen. Corrective actions were taken, and the order was terminated without any accidents or injuries, nor did it affect the mine's operations.","2025-08-23 15:01:27",[],{"symbol":5,"accessionnumber":5682,"filingdate":2273,"sec_url":5684,"tags":6230,"headline":6233,"summary":6234,"sector":6017,"industry":6018,"date_processed":6235,"impact_score":6078,"exhibits":6236,"isLocked":6034},{"2.02":6231,"7.01":6232},[6072,6073],[6150],"MasTec Reports Fourth Quarter and Annual 2024 Financial Results and Provides Initial 2025 Guidance","MasTec, Inc. announced its 2024 fourth quarter and full year financial results, including record backlog and strong financial metrics. The company also issued initial 2025 guidance, expecting a 9% increase in revenue over 2024. Key financial highlights include record full-year 2024 revenue of $12.3 billion, GAAP net income of $199.4 million, and adjusted EBITDA of $1.0 billion. MasTec expects 2025 revenue to be $13.45 billion, with adjusted EBITDA ranging from $1.10 to $1.15 billion.","2025-08-23 22:55:25",[],{"symbol":5,"accessionnumber":5692,"filingdate":2710,"sec_url":5694,"tags":6238,"headline":6242,"summary":6243,"sector":6017,"industry":6018,"date_processed":6244,"impact_score":6020,"exhibits":6245,"isLocked":6034},{"2.02":6239,"7.01":6240,"9.01":6241},[6072,6074],[6150],[6164],"MasTec Reports Strong Q3 2024 Results and Raises Full Year Guidance","MasTec, Inc. announced its third-quarter 2024 financial results, reporting a significant margin expansion over the previous year. The company reported a GAAP net income of $105.4 million, or $1.21 per diluted share, and an adjusted EBITDA of $305.9 million. For the full year 2024, MasTec raised its guidance to a revenue expectation of approximately $12.225 billion, with adjusted EBITDA anticipated to be $990 million.","2025-08-24 22:05:36",[],{"symbol":5,"accessionnumber":5702,"filingdate":3049,"sec_url":5704,"tags":6247,"headline":6251,"summary":6252,"sector":6017,"industry":6018,"date_processed":6253,"impact_score":6020,"exhibits":6254,"isLocked":6034},{"2.02":6248,"7.01":6249,"9.01":6250},[6072],[6150],[6164],"MasTec Reports Strong Second Quarter 2024 Financial Results and Updates Guidance","MasTec, Inc. announced its second quarter 2024 financial results, reporting a record $3.0 billion in revenue, $43.8 million in GAAP net income, and $0.43 in diluted earnings per share (EPS), surpassing the expected $0.35. The company also updated its full-year guidance, expecting GAAP net income of approximately $131 million and adjusted diluted EPS of $3.03. The press release was furnished as Exhibit 99.1.","2025-08-23 17:32:18",[],{"symbol":5,"accessionnumber":5712,"filingdate":3205,"sec_url":5714,"tags":6256,"headline":6260,"summary":6261,"sector":6017,"industry":6018,"date_processed":6262,"impact_score":6020,"exhibits":6263,"isLocked":6034},{"8.01":6257,"9.01":6259},[6258],"Rights Offering",[6164],"MasTec Announces Early Participation Results for Tender Offer and Consent Solicitation","On June 20, 2024, MasTec, Inc. announced the early participation results for the tender offer and consent solicitation for IEA Energy Services LLC's 6.625% Senior Notes due 2029. The tender offer and consent solicitation received requisite consents to modify the indenture, allowing IEA to adopt proposed amendments. The tender offer expires on July 5, 2024, and early participation paid holders $1,000 per $1,000 principal amount of notes tendered.","2025-08-23 01:35:57",[],{"symbol":5,"accessionnumber":5717,"filingdate":3243,"sec_url":5719,"tags":6265,"headline":6269,"summary":6270,"sector":6017,"industry":6018,"date_processed":6271,"impact_score":6020,"exhibits":6272,"isLocked":6034},{"1.01":6266,"2.03":6267,"9.01":6268},[6040],[6014],[6164],"MasTec, Inc. Completes $550M Senior Notes Offering","On June 10, 2024, MasTec, Inc. completed the issuance of $550 million aggregate principal amount of its 5.900% senior unsecured notes due 2029. The notes were issued under an indenture dated June 5, 2009, and a twenty-first supplemental indenture dated June 10, 2024. The notes bear interest at an annual rate of 5.900% and mature on June 15, 2029. The issuance is a material definitive agreement and creates a direct financial obligation.","2025-08-23 00:14:40",[],{"symbol":5,"accessionnumber":5722,"filingdate":3253,"sec_url":5724,"tags":6274,"headline":6279,"summary":6280,"sector":6017,"industry":6018,"date_processed":6281,"impact_score":6020,"exhibits":6282,"isLocked":6034},{"1.01":6275,"8.01":6276,"9.01":6278},[6040],[6277],"Dividend Announced",[6191],"MasTec Announces Pricing of $550M Senior Notes Due 2029","On June 5, 2024, MasTec, Inc. announced the pricing of its public offering of $550 million aggregate principal amount of 5.900% Senior Notes due 2029. The notes will pay interest semi-annually and mature on June 15, 2029. The Company intends to use the net proceeds to repurchase its 6.625% Senior Notes due 2029, repay term loans, pay related fees, and for general corporate purposes. The notes were priced at 99.956%, and the offering is expected to close on June 10, 2024, subject to customary conditions. J.P. Morgan Securities LLC and BofA Securities, Inc. are acting as joint book-running managers for the offering.","2025-08-22 23:49:02",[6283,6286],{"exhibit_number":6046,"htm_reference":6284,"full_url":6285},"d845669dex11.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524156129/d845669dex11.htm",{"exhibit_number":6050,"htm_reference":6287,"full_url":6288},"d845669dex991.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524156129/d845669dex991.htm",{"symbol":5,"accessionnumber":5727,"filingdate":3258,"sec_url":5729,"tags":6290,"headline":6294,"summary":6295,"sector":6017,"industry":6018,"date_processed":6296,"impact_score":6020,"exhibits":6297,"isLocked":6034},{"8.01":6291,"9.01":6293},[6292],"Share Repurchase Program Announced",[6164],"MasTec Announces Tender Offer for 6.625% Senior Notes Due 2029","On June 5, 2024, MasTec, Inc. announced via a press release that its wholly owned subsidiary, IEA Energy Services LLC, has commenced a cash tender offer for any and all of its outstanding 6.625% Senior Notes due 2029. The tender offer is scheduled to expire on July 5, 2024. Holders who tender their notes by June 18, 2024, will receive $1,000 per $1,000 principal amount, including an early tender payment of $50. Holders who tender after the early tender deadline but by the expiration time will receive $950 per $1,000 principal amount. Additionally, IEA is soliciting consents to adopt amendments to the indenture. The tender offer is subject to certain conditions, including the completion of debt financing transactions.","2025-08-23 12:39:10",[],{"symbol":5,"accessionnumber":5732,"filingdate":3311,"sec_url":5734,"tags":6299,"headline":6303,"summary":6304,"sector":6017,"industry":6018,"date_processed":6305,"impact_score":6168,"exhibits":6306,"isLocked":6034},{"5.02":6300,"5.07":6301,"9.01":6302},[6191],[6205],[6164],"MasTec Inc. Shareholders Approve Compensation Plans at Annual Meeting","On May 14, 2024, MasTec Inc. shareholders approved the company's Amended and Restated 2013 Incentive Compensation Plan and the Amended and Restated 2011 Employee Stock Purchase Plan at the 2024 Annual Meeting of Shareholders. The Restated 2013 ICP increases the total number of shares available for issuance by 1,200,000, extending its term to May 14, 2034. The Restated 2011 ESPP increases the total number of shares available for issuance by 1,000,000, extending its term to May 14, 2034.","2025-08-22 21:22:17",[],{"symbol":5,"accessionnumber":5737,"filingdate":3360,"sec_url":5739,"tags":6308,"headline":6312,"summary":6313,"sector":6017,"industry":6018,"date_processed":6314,"impact_score":6168,"exhibits":6315,"isLocked":6034},{"2.02":6309,"7.01":6310,"9.01":6311},[6074],[6150],[6164],"MasTec Reports Strong Q1 2024 Results and Raises Full Year Guidance","MasTec, Inc. reported a first-quarter 2024 revenue of $2.69 billion, up 4% year-over-year, with an adjusted EBITDA of $157.3 million, beating consensus estimates. The company raised its full-year 2024 guidance, expecting revenue of $12.55 billion, GAAP net income of $121 million, and adjusted EBITDA of $975 million. MasTec's 18-month backlog increased to $12.8 billion as of March 31, 2024.","2025-08-22 17:51:09",[6316],{"exhibit_number":6050,"htm_reference":6317,"full_url":6318},"d815394dex991.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524129870/d815394dex991.htm",{"symbol":5,"accessionnumber":5747,"filingdate":3584,"sec_url":5749,"tags":6320,"headline":6324,"summary":6325,"sector":6017,"industry":6018,"date_processed":6326,"impact_score":6168,"exhibits":6327,"isLocked":6034},{"4.01":6321,"9.01":6323},[6119,6322],"New Auditor Appointed",[6164],"MasTec, Inc. Appoints New Auditor After Dismissing Previous Firm","MasTec, Inc. announced on March 5, 2024, the dismissal of its previous independent registered public accounting firm, BDO USA, P.C., and the appointment of PricewaterhouseCoopers LLP as its new auditor for the fiscal year ending December 31, 2024. The decision followed a competitive selection process. BDO's audit reports for the fiscal years 2023 and 2022 did not contain adverse opinions, and there were no disagreements or reportable events, except for material weaknesses in internal control over financial reporting for fiscal year 2022, which were remediated by December 31, 2023. A letter from BDO and the cover page in XBRL format are furnished as exhibits.","2025-08-22 07:12:35",[6328],{"exhibit_number":6329,"htm_reference":6330,"full_url":6331},"EX-16.1","d803245dex161.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524062573/d803245dex161.htm",{"symbol":5,"accessionnumber":5752,"filingdate":3612,"sec_url":5754,"tags":6333,"headline":6336,"summary":6337,"sector":6017,"industry":6018,"date_processed":6338,"impact_score":6020,"exhibits":6339,"isLocked":6034},{"2.02":6334,"7.01":6335},[6072,6074],[6150],"MasTec Announces 2023 Financial Results and 2024 Guidance","MasTec, Inc. reported full-year 2023 revenue of $12.0 billion and GAAP net loss of $47.3 million. The company also provided initial guidance for 2024, expecting revenue of approximately $12.5 billion, GAAP net income of around $105 million, and Adjusted EBITDA of about $955 million. The company's management expects to deliver record levels of revenue and adjusted EBITDA in 2024, positioning for double-digit revenue and earnings growth in 2025 and beyond.","2025-08-22 06:12:27",[6340],{"exhibit_number":6050,"htm_reference":6341,"full_url":6342},"d775448dex991.htm","https://www.sec.gov/Archives/edgar/data/15615/000119312524054015/d775448dex991.htm",null,1789889804305]