[{"data":1,"prerenderedAt":6375},["ShallowReactive",2],{"company-overview-PWR":3},{"company_profile":4,"ohlc":15,"spy":4276,"trading_signals":5530,"company_actions":5655,"filings_8k":6000,"report_history":6374,"insider_summary":6374,"filings_summary":6374,"financials_summary":6374,"institutional_summary":6374,"seo_links":6374},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"PWR","Quanta Services Inc.","NYSE","XNYS","Industrials","Engineering & Construction",58400,"https://www.quantaservices.com","\"Quanta Services Inc. is a leading provider of specialized contracting services, delivering comprehensive infrastructure solutions for the electric power, oil and gas industries. With a focus on the design, installation, and maintenance of critical utility networks, Quanta Services plays a vital role in ensuring the reliability and efficiency of energy systems across North America and other international markets. Its operations are particularly crucial to the modernization of the aging power grid and the expansion of renewable energy sources, making it integral to the energy transition.","",[16,21,26,32,38,44,50,56,62,68,74,80,86,92,98,104,110,116,122,126,132,138,144,150,156,162,168,174,180,186,192,198,204,210,215,221,227,233,238,244,250,255,261,266,271,277,283,289,295,301,307,313,319,325,331,337,342,348,353,358,364,370,376,381,387,393,399,405,411,417,423,429,434,440,446,452,458,464,470,476,481,487,493,499,505,510,515,521,527,533,539,545,550,555,561,567,573,579,585,590,596,602,608,613,618,624,630,636,642,648,653,659,664,669,675,681,687,693,699,705,710,716,722,728,734,739,744,750,756,762,768,773,779,785,791,796,802,808,814,819,824,830,836,841,847,853,859,865,871,877,883,889,895,901,907,912,918,924,930,936,942,948,953,959,965,971,977,983,989,995,1001,1007,1013,1019,1025,1031,1037,1042,1048,1053,1059,1065,1071,1077,1082,1088,1094,1100,1106,1112,1118,1124,1130,1136,1142,1148,1154,1160,1165,1171,1177,1183,1189,1195,1201,1207,1213,1219,1225,1231,1237,1243,1249,1255,1261,1267,1273,1279,1284,1290,1296,1301,1307,1313,1318,1323,1329,1333,1339,1345,1350,1356,1360,1366,1372,1376,1381,1387,1392,1398,1404,1410,1416,1422,1428,1432,1438,1443,1448,1454,1460,1466,1472,1478,1484,1490,1496,1502,1508,1514,1520,1526,1532,1538,1544,1548,1554,1560,1566,1572,1577,1583,1588,1594,1600,1605,1610,1615,1621,1627,1633,1639,1645,1651,1657,1663,1669,1675,1680,1685,1690,1696,1701,1707,1713,1719,1725,1730,1736,1742,1748,1753,1758,1763,1768,1774,1779,1785,1790,1794,1800,1805,1811,1817,1823,1829,1835,1841,1847,1853,1859,1865,1871,1877,1883,1889,1895,1901,1907,1913,1918,1924,1930,1936,1942,1948,1954,1960,1966,1972,1978,1984,1990,1996,2002,2008,2014,2020,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2128,2134,2139,2145,2151,2157,2163,2168,2174,2180,2186,2192,2198,2204,2209,2215,2221,2227,2233,2239,2245,2251,2257,2262,2268,2274,2279,2285,2290,2296,2301,2307,2313,2319,2325,2331,2337,2343,2349,2355,2361,2367,2373,2379,2385,2391,2397,2403,2408,2413,2419,2425,2431,2437,2442,2448,2454,2460,2466,2472,2478,2483,2489,2495,2500,2506,2511,2517,2522,2527,2533,2539,2545,2550,2556,2561,2566,2570,2575,2581,2587,2593,2599,2604,2608,2613,2619,2625,2631,2636,2642,2648,2654,2660,2665,2671,2677,2683,2689,2694,2700,2705,2711,2716,2722,2728,2734,2740,2746,2752,2758,2764,2770,2775,2781,2786,2792,2797,2803,2809,2814,2820,2824,2830,2835,2841,2847,2853,2858,2863,2867,2873,2879,2884,2889,2895,2901,2907,2913,2918,2924,2930,2936,2942,2948,2954,2960,2965,2971,2977,2982,2988,2993,2998,3003,3008,3013,3018,3024,3030,3035,3041,3046,3052,3057,3063,3069,3075,3081,3087,3092,3098,3103,3108,3114,3120,3125,3129,3135,3140,3145,3151,3157,3163,3167,3172,3177,3182,3186,3191,3196,3202,3207,3213,3218,3224,3230,3234,3240,3245,3250,3255,3261,3267,3272,3277,3282,3288,3293,3298,3304,3309,3315,3321,3325,3330,3334,3340,3345,3350,3355,3358,3364,3368,3373,3378,3382,3387,3393,3398,3403,3407,3410,3416,3421,3427,3431,3437,3442,3448,3453,3459,3465,3470,3475,3481,3486,3490,3496,3501,3506,3510,3515,3520,3525,3529,3534,3539,3543,3549,3555,3560,3566,3571,3576,3581,3587,3593,3599,3605,3609,3615,3621,3626,3632,3638,3644,3649,3655,3661,3667,3673,3679,3685,3691,3697,3703,3709,3714,3720,3726,3732,3738,3744,3750,3756,3761,3767,3773,3779,3785,3791,3796,3802,3808,3814,3820,3825,3830,3836,3842,3848,3854,3859,3865,3870,3876,3882,3888,3894,3900,3904,3909,3915,3921,3926,3932,3936,3941,3946,3952,3957,3962,3968,3974,3980,3986,3992,3998,4003,4009,4015,4021,4027,4033,4038,4044,4050,4056,4062,4068,4074,4080,4086,4092,4098,4104,4110,4115,4121,4127,4133,4139,4144,4150,4156,4162,4168,4174,4180,4186,4191,4197,4203,4209,4215,4220,4225,4229,4235,4241,4247,4253,4259,4265,4271],{"symbol":5,"time":17,"open":18,"high":19,"low":18,"close":20},"2026-09-18",617.64,637.55,636.71,{"symbol":5,"time":22,"open":23,"high":23,"low":24,"close":25},"2026-09-17",637.61,607.45,616.54,{"symbol":5,"time":27,"open":28,"high":29,"low":30,"close":31},"2026-09-16",625.57,628.27,612.11,619.28,{"symbol":5,"time":33,"open":34,"high":35,"low":36,"close":37},"2026-09-15",623.72,626.5,609.53,613.35,{"symbol":5,"time":39,"open":40,"high":41,"low":42,"close":43},"2026-09-14",612.53,629.57,610,622.02,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",627.22,653.87,624.34,650.58,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",620.23,630.56,615.47,618.73,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",639.97,649,626.89,626.98,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",631.79,648.78,628,639.05,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",625.8,633.8,618.98,624.41,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",611.5,626.95,601.22,620.06,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",609.1,612.17,597.88,610.78,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",605.32,612.19,593.7,611.39,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",601.73,608.87,600.85,607.09,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",619.45,622.6,601.47,602.7,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",631,633.5,617.34,621.83,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",612.99,620.19,604.16,616.73,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",632.95,634.1,600.38,603.78,{"symbol":5,"time":123,"open":124,"high":124,"low":42,"close":125},"2026-08-24",637.34,616.78,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",664.8,667.01,635.57,639.34,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",672.32,679.21,660.6,662.47,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-19",700,706.07,658.88,677.41,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",708.46,712,688.38,696.15,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",695,724.8,690.51,722.31,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-14",673,692.09,672.09,685.78,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",680.22,684.87,671.64,672.78,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",694,695.51,677.44,678.02,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-11",670,680,663.7,670.58,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-10",680.02,682.5,658.6,660.86,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-07",683,688.88,657.46,671.86,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",680.2,692.57,665.5,667.84,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",694.62,704.87,681.34,682.99,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",697.42,708.06,679.67,693,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":194},"2026-08-03",659.11,682.61,654.26,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-31",679.14,687.18,661.82,667.36,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-30",647,679.8,634.51,657.98,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-29",582.73,591.59,554.12,561.14,{"symbol":5,"time":234,"open":235,"high":235,"low":236,"close":237},"2026-07-28",603.58,570.73,588.36,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-27",626.43,637.26,603.25,620.28,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-24",650.39,655.09,625.33,625.84,{"symbol":5,"time":251,"open":252,"high":253,"low":252,"close":254},"2026-07-23",642.08,659.14,653.8,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-22",629.44,646.49,624.61,643.14,{"symbol":5,"time":262,"open":263,"high":223,"low":264,"close":265},"2026-07-21",638.48,632.56,639.2,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":264},"2026-07-20",634.19,644.96,630.1,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-17",616.89,637.99,608.78,628.53,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-16",633.69,640.99,625.22,631.02,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",664.03,666.54,634.14,648.84,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-14",663.9,665.03,651.42,660.94,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-13",649.5,656.01,642.5,646.7,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-10",662,664.95,651.13,658.56,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-09",686.32,690,665.26,668.17,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-08",653,670.69,650,666.33,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-07",660.56,661.75,641.91,656.79,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-06",675.04,691.76,668.65,674.04,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-02",693.07,697.07,650.17,668.31,{"symbol":5,"time":338,"open":339,"high":339,"low":340,"close":341},"2026-07-01",709.07,687.62,691.4,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-30",713.93,721.37,703.34,720.04,{"symbol":5,"time":349,"open":310,"high":350,"low":351,"close":352},"2026-06-29",716.84,683.01,714.45,{"symbol":5,"time":354,"open":355,"high":356,"low":188,"close":357},"2026-06-26",706,708.36,687.87,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-25",710.5,719.53,690.79,718.59,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-24",705.8,711.33,687.6,701.88,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",709.75,720.64,692.68,702.29,{"symbol":5,"time":377,"open":147,"high":378,"low":379,"close":380},"2026-06-22",742.73,709.05,740.14,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-18",722.05,729.83,698.03,702.25,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-17",723.61,725.66,708.01,714.85,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",726,738,718.88,719.29,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-15",724.03,735.33,714.47,724.35,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",688.02,710,684,707.74,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-11",660.17,684.28,656.21,683.29,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-10",684.69,689.78,642.11,650.92,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-09",704.33,715.92,667.14,691.95,{"symbol":5,"time":430,"open":431,"high":431,"low":432,"close":433},"2026-06-08",703.52,683.48,693.81,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-05",705.94,714.08,690.05,695.11,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-04",701,722.5,693.5,719.17,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-03",706.55,730.04,699.51,715.67,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-02",691.13,708.67,691.11,706.06,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-01",702,709,683.26,687.48,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-29",728.58,734.13,705.75,711.73,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-28",737.74,739.8,718.7,730.1,{"symbol":5,"time":477,"open":478,"high":478,"low":479,"close":480},"2026-05-27",747,723.84,733.62,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-26",730.69,748.69,728.87,742.18,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-22",727.74,731.1,710.99,723.44,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-21",714.33,723.97,705.01,716.91,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-20",729.18,729.71,706.2,709.93,{"symbol":5,"time":506,"open":507,"high":508,"low":362,"close":509},"2026-05-19",706.36,725.96,714.13,{"symbol":5,"time":511,"open":512,"high":512,"low":513,"close":514},"2026-05-18",768.08,721.88,723.03,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-15",761.77,776.5,746.23,769.99,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-14",775,782.68,768.14,780.08,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-13",781.36,781.52,753.26,773.72,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-12",767.38,771.18,743.71,765.81,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-11",749.42,781.73,745,781.38,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":543},"2026-05-08",761.67,762.22,744.01,{"symbol":5,"time":551,"open":552,"high":552,"low":553,"close":554},"2026-05-07",780.63,742.4,750.73,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-06",773.86,788.75,758.21,785.24,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-05",772.6,777.84,756.39,771.61,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-04",749.6,763.11,739.3,757.34,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",736.55,742.33,717.2,742.21,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-30",699.61,728.85,691.88,727.77,{"symbol":5,"time":586,"open":587,"high":588,"low":281,"close":589},"2026-04-29",632.43,637,628.6,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-28",623.7,637.82,614.52,630.94,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-27",630,640.61,617.18,637.28,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-24",638,638.9,621.9,624.84,{"symbol":5,"time":609,"open":610,"high":611,"low":610,"close":612},"2026-04-23",618.41,638.42,633.44,{"symbol":5,"time":614,"open":615,"high":616,"low":42,"close":617},"2026-04-22",612.93,621.31,613.78,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-21",609.67,611.64,602,605.89,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-20",603.9,607.26,599,604.97,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-17",587.64,603.39,584.58,601.88,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-16",583.57,591.96,580.13,587.42,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-15",586.38,593.72,581.14,591.82,{"symbol":5,"time":649,"open":650,"high":628,"low":651,"close":652},"2026-04-14",597.61,584.37,594.4,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-13",585.36,596.42,582.25,595.84,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":655},"2026-04-10",581.5,590.5,576.5,{"symbol":5,"time":665,"open":666,"high":667,"low":666,"close":668},"2026-04-09",576,592.58,582.06,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-08",573.27,582.24,567.13,576.24,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-07",550.09,558.4,548.19,555.57,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-06",558.56,563.32,550,554.38,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-02",548.03,574.99,547,560.63,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-01",555.89,569.27,554.06,560.12,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-31",536.81,555.37,522.03,549.02,{"symbol":5,"time":706,"open":707,"high":707,"low":708,"close":709},"2026-03-30",557.9,527.23,533.78,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-27",548.7,564.12,548.47,549.98,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-26",563.22,567.3,544.86,545.64,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-25",580,582.48,572.8,573.5,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-24",563.77,581.94,559.02,578.44,{"symbol":5,"time":735,"open":736,"high":737,"low":678,"close":738},"2026-03-23",559.68,582,567.45,{"symbol":5,"time":740,"open":741,"high":725,"low":742,"close":743},"2026-03-20",577.59,551.05,555.39,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-19",561.8,580.88,558.58,577.95,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-18",576.7,583.73,570.62,572,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-17",571.51,578.4,558.47,571.64,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-16",567.36,576.54,565.19,574.02,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":732},"2026-03-13",572.36,574.38,556,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-12",562.47,576.47,559.88,566.91,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-11",561.21,575.71,558.91,567.71,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-10",568.98,576.86,561.42,564.05,{"symbol":5,"time":792,"open":793,"high":794,"low":793,"close":795},"2026-03-09",531.21,568.91,568.04,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-06",534.29,553.21,532,540.19,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-05",561.07,568.09,534.36,549.22,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-04",571.14,573,560.62,568.38,{"symbol":5,"time":815,"open":816,"high":817,"low":691,"close":818},"2026-03-03",558.2,569.28,566,{"symbol":5,"time":820,"open":821,"high":822,"low":821,"close":823},"2026-03-02",556.74,573.97,572.66,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-27",558.78,569.75,551,563.08,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-26",565.54,565.84,543.23,565.05,{"symbol":5,"time":837,"open":838,"high":838,"low":839,"close":840},"2026-02-25",573.94,562.58,562.77,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-24",550.88,570.92,538.09,568.21,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-23",552,562.38,543.44,549.11,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-20",554.36,565.93,548.22,552.66,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-19",544.87,554.64,527.05,554,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-18",527.74,535.65,518.72,519.31,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-17",520,534.78,518.62,525.13,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-13",517.07,529,508.11,524.08,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-12",530,543.28,512.39,515.88,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-11",520.99,534.5,512.11,523.96,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-10",515.09,517.49,507.67,510.64,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-09",508.47,520.42,503.2,514.56,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":881},"2026-02-06",489.32,508.45,482.51,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-05",457.11,479.67,456.25,477.72,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-04",490.01,492.8,451.17,464.57,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-03",480.4,490.47,474.21,488.6,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-02",472.64,478.05,465.72,477.77,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-30",475,483.44,471.7,474.63,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-29",481.28,489.06,473.57,483.43,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":944},"2026-01-28",481,487,472.16,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-27",474.16,483.75,467,479.27,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-26",470.55,478.88,467.3,470.77,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-23",470.2,470.99,462.01,468.76,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-22",479.05,483.29,459.43,468.78,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-21",468.35,477.96,460.02,473.24,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-20",461.06,469.74,458.88,463.49,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-16",460.15,480.93,455.71,466.75,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-15",445.81,454.11,444.32,447.64,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-14",443.09,446.89,426.59,437.07,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-13",434.79,445.63,433.52,444.2,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-12",421.08,435.33,418.91,432.66,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-09",422.45,423.71,417.1,422.57,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-08",437.78,437.95,408.36,413.17,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-07",440,442,433.44,436.89,{"symbol":5,"time":1038,"open":1039,"high":1033,"low":1040,"close":1041},"2026-01-06",433.88,418.25,438.22,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-05",444.7,452.24,435,435.82,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1050,"close":1052},"2026-01-02",424.95,441.97,439.68,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-31",428.65,429.17,421.54,422.06,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-30",430.74,432.45,427.78,428.81,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-29",430.54,435.95,430.09,431.03,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-26",433,433.58,429.68,432.67,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1074},"2025-12-24",434.73,434.8,430.63,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-23",431.94,437.41,431,435.2,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-22",433.11,435.4,428.51,433.03,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-19",422.21,431.99,421.45,426.66,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-18",427,427.46,419.03,421.31,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-17",436.48,441.41,412.59,414.25,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-16",435.36,440.46,430.81,438.49,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-15",436.54,443.85,433.3,435.87,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-12",464.85,465.49,431.56,438.11,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-11",460,467.86,450.26,466.91,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-10",460.17,469.52,452.15,462.21,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-09",460.5,465.45,457.44,457.96,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-08",471.11,473.99,460.34,463.09,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-05",464.84,465.42,456.56,460.64,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1156},"2025-12-04",454.66,467.09,450,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-03",454.52,458.35,440.9,456.02,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-02",458.02,459,447.94,454.72,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-12-01",457.3,459.79,449.26,452.23,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-28",463.47,466.25,458.6,464.88,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-26",452.69,462.07,452.04,460.43,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-25",443.34,450.37,425,450.14,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-24",433.5,448.07,430.98,442.64,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-21",427.71,431.3,413,430.15,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-20",456.9,463.41,426.94,429.78,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-19",442.05,449.82,439.27,445.47,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-18",422,443.22,420,439.29,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-17",428.76,434.7,421.9,426.87,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-14",418,437.34,415.33,429.3,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-13",448,449.41,424.74,426.93,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-12",451.16,456.42,448.33,449.42,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-11",446.79,452.56,440.62,448.91,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-10",455.07,456.86,439.66,450.38,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-07",436.05,446.66,430.11,445.01,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-06",453.37,457.52,441.26,442.9,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1034,"close":1283},"2025-11-05",442.45,459.13,453.45,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-04",441.91,445.16,433.66,438.66,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-11-03",451.54,456.46,448.8,450.82,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1245,"close":1300},"2025-10-31",455.48,469.43,449.13,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-30",440.41,460.86,438.98,453.83,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-29",441.85,459.36,441.82,448.69,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1039,"close":1317},"2025-10-28",442.77,443.31,439.57,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1311},"2025-10-27",444.39,446.68,437.89,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-24",438.8,447.17,438.25,440.93,{"symbol":5,"time":1330,"open":1211,"high":1331,"low":1211,"close":1332},"2025-10-23",430.52,427.36,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-22",441.81,443.75,404.51,412.21,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-21",437.52,441.1,423.3,437.43,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1347,"close":1349},"2025-10-20",437.16,444.06,440.74,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-17",435.94,440.68,430,433.85,{"symbol":5,"time":1357,"open":1303,"high":1358,"low":1359,"close":1341},"2025-10-16",446.6,434.22,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-15",437,442.32,432,436.93,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-14",423.81,438.93,420.56,431.6,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1199,"close":1205},"2025-10-13",426.17,434.95,{"symbol":5,"time":1377,"open":1378,"high":1006,"low":1379,"close":1380},"2025-10-10",432.75,416.51,417.61,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-09",443,443.45,427.3,429.92,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1384},"2025-10-08",423.19,443.97,421.43,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-07",429,434.39,415.21,421.51,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-06",425.51,429.7,421.78,427.8,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-03",422.36,427.49,415.54,421.17,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-10-02",424.11,431.24,417.98,420.86,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-10-01",410.76,423.72,407.31,420.65,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-30",409.11,415.36,409,414.42,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1430,"close":1424},"2025-09-29",405.88,413.94,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-26",400.41,408.74,399.18,405.44,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1434},"2025-09-25",397.07,402.87,389.7,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1441},"2025-09-24",400.23,407.08,396.37,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-23",396.91,397.52,387.42,389.53,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-22",384.5,397.6,382.24,396.02,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-19",392.06,393.22,386.94,388.58,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-18",378.03,393.42,376.07,390.65,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-17",378.5,382.56,373.4,376.01,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-16",386.03,387.2,375.5,378.24,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-15",382.9,387.86,381.55,385.68,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-12",388.15,391.93,382.27,382.53,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-11",391.13,400.87,388.96,389.64,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-10",381.2,393.18,380.96,390.17,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-09",374.62,375.99,370.27,373.47,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-08",377.01,380,373.41,375.53,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-05",378.47,379.09,363.01,372.5,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-04",375.3,378.8,370.93,376.09,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-09-03",376.49,378.4,371.39,374.41,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-09-02",370,375.24,366.35,374.68,{"symbol":5,"time":1545,"open":1546,"high":1546,"low":1513,"close":1547},"2025-08-29",385.76,377.96,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-28",383.56,387.81,382.37,385.96,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-27",382.79,385.6,379.96,381.56,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-26",379.08,384.42,378.76,383.92,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-25",379.84,381.86,377.42,378.31,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1568},"2025-08-22",381.44,386.29,377.71,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-21",376.51,380.42,375.69,378.21,{"symbol":5,"time":1584,"open":1511,"high":1585,"low":1586,"close":1587},"2025-08-20",378.97,367.9,375.87,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-19",383.04,384.08,377.4,379.27,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-18",379.75,383.6,377.36,383.32,{"symbol":5,"time":1601,"open":1602,"high":1563,"low":1603,"close":1604},"2025-08-15",377.84,371.64,380.81,{"symbol":5,"time":1606,"open":1558,"high":1607,"low":1608,"close":1609},"2025-08-14",382.5,375.2,377.51,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1558},"2025-08-13",393.73,398.85,369.06,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-12",384.41,391.79,382.51,391.57,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-11",386.07,387.94,380.44,384.12,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-08",390,391,384.39,386.15,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-07",389.82,392.39,383.76,387.35,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-08-06",388.2,391.9,384.59,387.5,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-08-05",398,400.09,385,389.12,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-08-04",400.34,402.06,391.22,393.62,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-08-01",392.6,399.32,384.57,395.17,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-31",406.09,423.5,399.07,406.13,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-30",412.79,414.5,409.46,411.11,{"symbol":5,"time":1676,"open":1677,"high":1677,"low":1678,"close":1679},"2025-07-29",416.41,408.33,410.99,{"symbol":5,"time":1681,"open":1682,"high":1682,"low":1683,"close":1684},"2025-07-28",418.99,409.13,411.99,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1687,"close":1689},"2025-07-25",412.6,424.94,421.68,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-24",408.14,410.79,406.73,407.22,{"symbol":5,"time":1697,"open":1647,"high":1698,"low":1699,"close":1700},"2025-07-23",406,397.95,405.11,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-22",398.48,398.57,380.6,394.93,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-21",403.73,405.04,397,398.66,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-18",398.93,405.43,398.31,403.31,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-17",387.77,398.61,386.85,397.9,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1650},"2025-07-16",386.67,389.43,381.3,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-15",389.26,390.1,383.89,386.54,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-14",382.97,389.21,381.52,387,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-11",379.3,385.46,378.01,383.78,{"symbol":5,"time":1749,"open":1625,"high":1750,"low":1751,"close":1752},"2025-07-10",382.89,371.48,380.09,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1547,"close":1757},"2025-07-09",382,383.28,382.12,{"symbol":5,"time":1759,"open":1552,"high":1760,"low":1761,"close":1762},"2025-07-08",383,369.63,377.56,{"symbol":5,"time":1764,"open":1480,"high":1765,"low":1766,"close":1767},"2025-07-07",388,380.4,385.8,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-03",376.02,387.37,374.96,386.51,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1518},"2025-07-02",366.11,373.96,365.57,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-07-01",374.59,377.78,364.44,372.29,{"symbol":5,"time":1786,"open":1787,"high":1488,"low":1788,"close":1789},"2025-06-30",375.14,368.7,378.08,{"symbol":5,"time":1791,"open":1517,"high":1556,"low":1792,"close":1793},"2025-06-27",373.8,381.26,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-26",378.09,381.12,376.88,379.47,{"symbol":5,"time":1801,"open":1802,"high":1519,"low":1803,"close":1804},"2025-06-25",374,371.47,374.07,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-24",369.07,373.3,366.62,372.26,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-23",361,366.74,358.38,365.76,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-20",363.67,365.86,358.92,360.78,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-18",360.37,365.91,358.27,360.43,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-17",356.8,361.64,353.69,358.62,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-16",361.54,367,360.93,361.8,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-13",352.67,358.34,349.06,358.26,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-12",355.59,360.8,354.25,358.65,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-11",350.49,356.19,345.37,355.78,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-10",356.48,357.11,341.93,348.76,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-09",362.1,363.6,355.33,355.66,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-06",363.58,363.74,358.64,361.35,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-06-05",360.91,362.03,356.47,359.58,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-06-04",358.4,361.56,356.28,359.11,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-06-03",347.57,357.94,347,356.49,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-06-02",342.49,346.05,337.48,345.53,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-05-30",339.08,342.74,336.82,342.56,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-29",343.52,344,336.57,339.74,{"symbol":5,"time":1914,"open":1915,"high":1909,"low":1916,"close":1917},"2025-05-28",342.92,338.57,340.32,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-27",339.83,343.44,337.35,342.35,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-23",329.2,336.79,326.89,335.36,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-22",336.5,337.2,320.56,330.83,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-21",341.62,348.9,340.73,341.23,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-20",343.53,346.5,343.34,344.96,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-19",338,345.31,337.07,344.71,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-16",342.91,345.36,338.14,344.79,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-15",340.08,342.26,336.63,340.37,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-14",345.91,348.42,341.95,343.15,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-13",335.18,346.48,334.44,343.58,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-12",335.9,337.42,332.29,332.79,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-09",326.04,327.56,321.34,325.89,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-08",328.33,330.75,324.34,326.25,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-07",319.69,325,315.45,323.59,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-06",319.11,322.32,316.38,317.65,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-05-05",318.28,323.88,315,322.62,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-05-02",325.23,329.75,319.68,321.14,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-05-01",320.21,330.6,312.3,321.93,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-30",284.51,294.25,281.17,292.69,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-29",289.71,293.72,287.06,292.38,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-28",285.57,292.91,285.18,290.62,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-25",284.5,290,282.76,287.34,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-24",274.23,284.22,272,282.12,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-23",277.28,284.55,273.76,274.31,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-22",257,263.77,254.98,261.85,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-21",262.68,263.36,251.04,253.77,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-17",271.05,271.5,264.61,267.22,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-16",268.56,273.73,265.29,269.45,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-15",275.09,276.93,271,273.03,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-14",275.29,277.7,269.67,274.3,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-11",262.67,270.92,259.06,269.57,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-10",262.33,270.13,255,262.7,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-09",243.22,271.66,241.62,269.6,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-08",253.4,260,240.81,245.05,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-07",232.21,252.65,227.08,245.2,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-04",243.12,245.95,232.35,239.47,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2136,"close":2138},"2025-04-03",248.69,256.77,252.04,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-02",252.1,264.77,250.89,264.59,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-01",252.85,258.13,249.96,257.9,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-31",248.8,254.88,244.7,254.18,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-28",255.52,256.25,250.85,254.29,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2154},"2025-03-27",257.46,258.6,250.68,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-26",275.31,275.85,259.08,260.64,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-25",278.01,278.9,273.89,276.25,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-24",274.74,279.75,273.83,278.4,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-21",268.6,270.14,265,268.22,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-20",266.5,274.11,264.95,271.1,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-19",265.2,273.14,262.41,270.4,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2071},"2025-03-18",263.67,266.86,261.5,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-17",258.31,270.57,258.12,267.4,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-14",255.67,261.93,251.92,260.81,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-13",248.6,252.79,242.24,250.29,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-12",252.99,259.41,245,249.1,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-03-11",236.47,249.95,236.31,246.03,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-10",236.95,241.25,231.31,236.71,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-03-07",241.57,248,237.81,246.02,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-03-06",243.51,246.46,238.52,240.88,{"symbol":5,"time":2258,"open":2226,"high":2259,"low":2260,"close":2261},"2025-03-05",255.01,246.82,253.16,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-03-04",244.67,256.31,241.44,249.63,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-03-03",261.66,264.5,248.67,250.91,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2259,"close":2278},"2025-02-28",259.16,262.51,259.63,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-02-27",268.61,271.02,257.61,259.26,{"symbol":5,"time":2286,"open":2203,"high":2287,"low":2288,"close":2289},"2025-02-26",276,268,268.81,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-25",259.47,269.41,253.44,264.39,{"symbol":5,"time":2297,"open":2298,"high":2197,"low":2299,"close":2300},"2025-02-24",269.69,258.64,259.36,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-21",290.9,290.99,267.86,269.36,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-20",307.58,309.41,275.83,281.16,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-19",286.21,293.75,285.11,292.07,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-18",285.81,287.96,281.54,287.59,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-14",292.2,294.41,282.72,285.45,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-13",300.39,301.81,286.57,290.86,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-12",294.34,299.61,293.58,298.33,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-11",307.7,308.37,300.09,302.79,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-10",313.82,314.68,309.24,310.67,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-02-07",314.71,320.41,311.12,312.24,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-02-06",299.74,311.6,298,311.08,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-02-05",303.33,307.83,297.81,298.75,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-02-04",304.5,307.64,299.35,299.98,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-02-03",298.31,306.83,296.97,301.82,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-31",315.37,316.97,302.97,307.61,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-30",302.95,311.81,299,309.29,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-29",295,305.32,293.59,297.8,{"symbol":5,"time":2404,"open":2405,"high":2405,"low":2406,"close":2407},"2025-01-28",311.42,290.43,293.98,{"symbol":5,"time":2409,"open":2410,"high":1999,"low":2411,"close":2412},"2025-01-27",314.94,291.91,292.43,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-24",358.07,362,352.69,358.03,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-23",355.5,359.67,352.63,354.75,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-22",363.1,365.88,355.24,357.33,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2025-01-21",345,358.72,342.15,358,{"symbol":5,"time":2438,"open":1920,"high":2439,"low":2440,"close":2441},"2025-01-17",342.67,336.53,337.46,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-16",331.74,337.88,329.55,336.19,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-15",327.73,331.79,326.27,329.42,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-14",318.13,323.96,315.93,319.89,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2025-01-13",308.7,315.46,307.3,314.23,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2025-01-10",309.31,314.64,307.4,313.48,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2025-01-08",317.57,319.56,307.56,312.2,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2006,"close":2482},"2025-01-07",328.57,331.22,319.81,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2025-01-06",330.62,332.83,327.78,328.06,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2025-01-03",318.2,327.21,317.1,326.52,{"symbol":5,"time":2496,"open":2497,"high":1934,"low":2498,"close":2499},"2025-01-02",318.54,312.07,315.5,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-31",318.92,320.05,315.72,316.05,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2351,"close":2510},"2024-12-30",319.12,322.4,318.98,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-27",328.15,329.39,320.39,323.14,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2485},"2024-12-26",330.17,331.37,326.71,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2525},"2024-12-24",329.81,330.81,327.28,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-23",327.34,328.43,323.54,327.38,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-20",319.58,330.92,319.32,328.41,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-12-19",324.9,328.68,319.21,322.59,{"symbol":5,"time":2546,"open":2547,"high":2547,"low":2548,"close":2549},"2024-12-18",339.15,319.63,320.62,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-17",340,341.67,332.97,336.43,{"symbol":5,"time":2557,"open":2558,"high":1921,"low":2559,"close":2560},"2024-12-16",337.6,336.58,342.5,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2558},"2024-12-13",336.83,341,334.79,{"symbol":5,"time":2567,"open":2568,"high":1905,"low":2568,"close":2569},"2024-12-12",332.09,336.1,{"symbol":5,"time":2571,"open":2521,"high":2572,"low":2573,"close":2574},"2024-12-11",334.29,323.13,334.25,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-12-10",322.64,324.78,317.03,319.9,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-12-09",333.93,335.59,320.99,321.98,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-12-06",336.81,337.12,330.51,332.47,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-12-05",333.48,339.09,330.13,334.97,{"symbol":5,"time":2600,"open":2601,"high":2601,"low":2602,"close":2603},"2024-12-04",339.25,330.01,333.66,{"symbol":5,"time":2605,"open":2435,"high":2606,"low":2607,"close":1912},"2024-12-03",343.48,338.53,{"symbol":5,"time":2609,"open":2433,"high":2610,"low":2611,"close":2612},"2024-12-02",347.2,341.77,342.33,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-11-29",347.27,348.5,343.99,344.52,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-11-27",347.94,349.03,340.75,343.94,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-26",346.16,350.19,341.66,346.6,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":1915},"2024-11-25",343.31,344.45,337.05,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-22",340.76,343.7,337.94,341.92,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-21",335.92,342.28,334.7,340.01,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-11-20",332.28,333.02,327.61,332.34,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-11-19",324.82,332.81,323.04,330.78,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2538},"2024-11-18",323.31,332.05,321.71,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-15",320.37,325.29,320,323.33,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-14",327.08,328.38,322.86,323.87,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-11-13",329.03,333.81,325.11,326.88,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-11-12",329.15,331.32,322.65,327.27,{"symbol":5,"time":2690,"open":2691,"high":2691,"low":2692,"close":2693},"2024-11-11",335,327.11,329.69,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-11-08",319.98,333.24,319.19,330.98,{"symbol":5,"time":2701,"open":2702,"high":2585,"low":2703,"close":2704},"2024-11-07",312.15,311.36,320.86,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-11-06",310,312.19,298.08,310.82,{"symbol":5,"time":2712,"open":2376,"high":2713,"low":2714,"close":2715},"2024-11-05",315.97,306.59,314.62,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-11-04",304.76,308.68,301.56,304.32,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-11-01",305.52,309.57,301.69,303.5,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-31",299.14,307.32,293.26,301.63,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-30",311.34,315.88,310.96,311.63,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-10-29",312,314.03,309.77,313.43,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-28",310.72,315.3,309.9,313.36,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-25",310.94,311.13,306.38,308.17,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-24",308.83,310.97,306.93,309.87,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-10-23",313.16,314.99,305.29,306.63,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2354,"close":2774},"2024-10-22",314.86,315.9,312.97,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-21",314.57,317.91,313.76,317.64,{"symbol":5,"time":2782,"open":2783,"high":2357,"low":2784,"close":2785},"2024-10-18",314.1,310.63,314.27,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-17",316.2,316.28,311.65,313.14,{"symbol":5,"time":2793,"open":2794,"high":2779,"low":2795,"close":2796},"2024-10-16",307.36,306.37,312.22,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-10-15",311.06,312.34,304.07,305.54,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-14",310.43,313.56,309.42,310.98,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2807},"2024-10-11",306.35,310.06,303.45,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-10",305.18,308,301.87,306.99,{"symbol":5,"time":2821,"open":2822,"high":2736,"low":2823,"close":2390},"2024-10-09",309.1,305.33,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-10-08",309.61,312.52,308.25,308.67,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2832,"close":2834},"2024-10-07",301.35,308.31,307.51,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-10-04",305,306.46,301,305.72,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-10-03",298.96,300.57,295.18,298.4,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-10-02",295.04,299.6,293.41,299.09,{"symbol":5,"time":2854,"open":2365,"high":2855,"low":2856,"close":2857},"2024-10-01",298.7,292.61,296.05,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2399,"close":2862},"2024-09-30",296.74,299.3,298.15,{"symbol":5,"time":2864,"open":2365,"high":2865,"low":2866,"close":2860},"2024-09-27",301.3,295.2,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-09-26",301.4,306.5,294.85,296.36,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-25",299.02,302.24,296.83,297.94,{"symbol":5,"time":2880,"open":2857,"high":2881,"low":2882,"close":2883},"2024-09-24",298.49,294.46,298.24,{"symbol":5,"time":2885,"open":2851,"high":2886,"low":2887,"close":2888},"2024-09-23",298.19,291.16,296.13,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-20",286.97,293.8,281.6,290.89,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-09-19",281.48,291.71,277.53,289.73,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-18",274.05,279.47,271.96,272.06,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-09-17",274.08,275.77,270.39,273.92,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2214,"close":2917},"2024-09-16",270.65,272.75,271.54,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-09-13",270.45,272.7,268.16,269.54,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-09-12",264.93,270.37,263.37,268.5,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-11",251.96,264.21,250.5,263.09,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-09-10",250.41,251.41,246.91,250.03,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-09-09",251.49,252.52,248.06,250.06,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-09-06",252.12,254.86,247.08,247.92,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-09-05",254.92,255.13,250.15,251.39,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2217},"2024-09-04",255.91,257.67,253.65,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-09-03",270.89,272.59,255.76,257.6,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-30",271.91,275.67,270.46,275.13,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2076},"2024-08-29",269,276.32,266.47,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-28",270.36,271.47,266.96,267.5,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2984},"2024-08-27",269.86,272.04,266,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2927,"close":2997},"2024-08-26",273.28,276.31,271.01,{"symbol":5,"time":2999,"open":2923,"high":3000,"low":3001,"close":3002},"2024-08-23",274.41,266.93,273.17,{"symbol":5,"time":3004,"open":3005,"high":2090,"low":3006,"close":3007},"2024-08-22",269.66,265.88,267.8,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":2306},"2024-08-21",266.63,272.54,265.27,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":2207},"2024-08-20",268.06,269.53,264.23,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-08-19",265.94,268.33,262.9,268.1,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-08-16",267.92,269.99,263.63,265.89,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2200,"close":3034},"2024-08-15",266.91,270.67,267.94,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-08-14",263.04,264.37,260.24,263.47,{"symbol":5,"time":3042,"open":3043,"high":3017,"low":3044,"close":3045},"2024-08-13",262.73,256.38,262,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-08-12",260.84,262.56,257.55,260.04,{"symbol":5,"time":3053,"open":3054,"high":2190,"low":3055,"close":3056},"2024-08-09",262.85,256.42,259.62,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-08-08",253.49,263.27,249.37,262.8,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-08-07",254.96,257.32,248.05,248.5,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-08-06",243.02,252.25,240.01,248.03,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-08-05",230,242.57,227.11,239.58,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-08-02",247.68,248.42,240.04,240.92,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":2154},"2024-08-01",261.01,266.1,249.85,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-07-31",259.9,270.79,258.05,265.38,{"symbol":5,"time":3099,"open":2064,"high":3100,"low":3101,"close":3102},"2024-07-30",261.24,249.81,251.6,{"symbol":5,"time":3104,"open":2970,"high":3105,"low":3106,"close":3107},"2024-07-29",261.63,254.16,256.22,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-26",254.35,259.15,253.75,256.73,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-25",253.5,254.44,246.18,248.81,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":2219},"2024-07-24",261.11,262.21,250.74,{"symbol":5,"time":3126,"open":2987,"high":3127,"low":3054,"close":3128},"2024-07-23",270.2,264.46,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-07-22",261.94,267.81,260.91,267.71,{"symbol":5,"time":3136,"open":3137,"high":3137,"low":3138,"close":3139},"2024-07-19",266.83,257.25,258.56,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":2108,"close":3144},"2024-07-18",262.92,265.63,264.71,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-17",256.78,259.27,244.21,244.94,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-07-16",259.58,261.92,253.28,259.37,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-07-15",266.78,266.9,256.87,257.24,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":2190,"close":2289},"2024-07-12",267.59,271.38,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3169,"close":3171},"2024-07-11",260.55,265.26,264.14,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":2219,"close":3176},"2024-07-10",254.79,258.33,257.87,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3174},"2024-07-09",254.66,256.98,254,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":2125,"close":3179},"2024-07-08",254.21,256.99,{"symbol":5,"time":3187,"open":3188,"high":3174,"low":3189,"close":3190},"2024-07-05",253.63,248.68,252.53,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3074,"close":3195},"2024-07-03",249.03,255.09,254.6,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-07-02",247.61,249.7,245.17,247.78,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3198},"2024-07-01",255.96,256.28,246.15,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-06-28",266.39,267.63,251.57,254.09,{"symbol":5,"time":3214,"open":3215,"high":3034,"low":3216,"close":3217},"2024-06-27",267.48,264.86,267.06,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-06-26",270.93,271.18,264.8,266.57,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-25",273.36,273.61,268.75,272.97,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":2090,"close":2052},"2024-06-24",273.65,277.07,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-21",273.09,274.51,266.11,274,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":2906,"close":3244},"2024-06-20",281.2,282.97,273.97,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3242},"2024-06-18",276.58,282.68,276.36,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3247},"2024-06-17",272.9,278.82,272.12,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-06-14",273.63,274.62,269.11,273.29,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-06-13",276.24,278,273.01,276.7,{"symbol":5,"time":3268,"open":3269,"high":2893,"low":3270,"close":3271},"2024-06-12",275.53,275.04,276.79,{"symbol":5,"time":3273,"open":3274,"high":2054,"low":3275,"close":3276},"2024-06-11",270.23,267.01,271.56,{"symbol":5,"time":3278,"open":2979,"high":3279,"low":3280,"close":3281},"2024-06-10",272.3,267,271.57,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-06-07",266.98,271.08,265.42,269.32,{"symbol":5,"time":3289,"open":2974,"high":3290,"low":3291,"close":3292},"2024-06-06",278.42,266.55,267.28,{"symbol":5,"time":3294,"open":2920,"high":3295,"low":3296,"close":3297},"2024-06-05",276.47,270.12,275.93,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-06-04",270.99,271.97,265.4,270.02,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3301},"2024-06-03",278.27,279.4,265.02,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-05-31",281.1,284.32,269.61,275.94,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-05-30",278.13,281.37,277.01,279.76,{"symbol":5,"time":3322,"open":2179,"high":3323,"low":2179,"close":3324},"2024-05-29",281.8,277.97,{"symbol":5,"time":3326,"open":3327,"high":3327,"low":3328,"close":3329},"2024-05-28",286.87,278.74,279.64,{"symbol":5,"time":3331,"open":3264,"high":3332,"low":3264,"close":3333},"2024-05-24",285.97,283.43,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-05-23",275.79,281.08,273.12,276.55,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":2197},"2024-05-22",272.96,274.13,268.45,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3347,"close":3349},"2024-05-21",266.28,272.68,272.05,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3352,"close":3354},"2024-05-20",264.4,268.57,267.66,{"symbol":5,"time":3356,"open":3357,"high":3357,"low":3043,"close":3352},"2024-05-17",266.84,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-05-16",269.72,271.16,263.74,263.82,{"symbol":5,"time":3365,"open":3366,"high":2917,"low":3367,"close":3095},"2024-05-15",265.51,265.5,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":2071},"2024-05-14",266.18,268.12,260.15,{"symbol":5,"time":3374,"open":2054,"high":3375,"low":3376,"close":3377},"2024-05-13",273,265.15,265.43,{"symbol":5,"time":3379,"open":3011,"high":3380,"low":3132,"close":3381},"2024-05-10",272.87,271.48,{"symbol":5,"time":3383,"open":3384,"high":2973,"low":3385,"close":3386},"2024-05-09",266.43,264.99,270.17,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-05-08",265.84,266.99,263.88,264.98,{"symbol":5,"time":3394,"open":3395,"high":2905,"low":3396,"close":3397},"2024-05-07",270.62,266.81,266.88,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":2292,"close":3402},"2024-05-06",259.86,270.42,269.5,{"symbol":5,"time":3404,"open":2165,"high":3176,"low":3405,"close":3406},"2024-05-03",251.29,256.33,{"symbol":5,"time":3408,"open":2231,"high":3409,"low":2231,"close":2108},"2024-05-02",257.81,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-05-01",258,260.74,252.91,256.01,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3139},"2024-04-30",260.9,264.89,257.64,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-29",263.97,265.71,261.33,262.34,{"symbol":5,"time":3428,"open":3406,"high":3429,"low":3430,"close":2270},"2024-04-26",262.91,255.2,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-04-25",251.28,256.26,247.74,255.19,{"symbol":5,"time":3438,"open":3439,"high":2230,"low":3440,"close":3441},"2024-04-24",253.85,251.63,253.18,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-23",248.12,252.54,246.3,251.95,{"symbol":5,"time":3449,"open":2238,"high":3450,"low":3451,"close":3452},"2024-04-22",248.49,243.6,245.56,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-04-19",246.66,248.21,242.61,243.26,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-04-18",246.92,251.61,244.47,245.68,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3071,"close":3469},"2024-04-17",249.07,250.26,245.96,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":2136},"2024-04-16",247.75,250.08,245.3,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-04-15",258.71,259.71,248.27,248.89,{"symbol":5,"time":3482,"open":3483,"high":3176,"low":3484,"close":3485},"2024-04-12",255.99,252.94,254.69,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3447,"close":3412},"2024-04-11",254.19,258.23,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-04-10",250.65,257.04,249.31,254.3,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":2964,"close":3500},"2024-04-09",263.19,263.52,256.4,{"symbol":5,"time":3502,"open":3503,"high":2295,"low":3504,"close":3505},"2024-04-08",263.95,260.73,262.26,{"symbol":5,"time":3507,"open":3508,"high":2190,"low":3508,"close":3509},"2024-04-05",259.49,263.2,{"symbol":5,"time":3511,"open":2196,"high":3512,"low":3513,"close":3514},"2024-04-04",265.82,256.88,258.29,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3517,"close":3519},"2024-04-03",255.28,263.11,262.29,{"symbol":5,"time":3521,"open":3522,"high":3522,"low":3523,"close":3524},"2024-04-02",256.93,252.69,256.1,{"symbol":5,"time":3526,"open":3400,"high":3527,"low":3528,"close":2284},"2024-04-01",260.37,257.03,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":2102,"close":3533},"2024-03-28",259.69,261.34,259.8,{"symbol":5,"time":3535,"open":3131,"high":3536,"low":3537,"close":3538},"2024-03-27",262.01,258.4,259.75,{"symbol":5,"time":3540,"open":3493,"high":3541,"low":3415,"close":3542},"2024-03-26",260.6,259.18,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-03-25",255.5,256.51,253.15,255.54,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-03-22",256.59,257.52,255.21,255.92,{"symbol":5,"time":3556,"open":3072,"high":3557,"low":3558,"close":3559},"2024-03-21",256.45,251.14,256.3,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-03-20",246,250.38,245.67,249.51,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3457,"close":3570},"2024-03-19",243.36,246.7,246.39,{"symbol":5,"time":3572,"open":2231,"high":3573,"low":3574,"close":3575},"2024-03-18",246.96,242.68,243.81,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3578,"close":3580},"2024-03-15",240.07,243.99,242.75,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-03-14",244.34,245.43,239.82,242.36,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-03-13",241.5,243.03,240.51,241.83,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-03-12",239.61,242.51,237.82,241.77,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-03-11",240.78,242.14,236.57,239.14,{"symbol":5,"time":3606,"open":2253,"high":3607,"low":3591,"close":3608},"2024-03-08",245.18,242.06,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-03-07",243.5,245.42,242.49,244.32,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-03-06",240.97,243.58,240.57,241.8,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3604,"close":3625},"2024-03-05",241.81,243.95,239.71,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-03-04",242.27,245.41,240.56,243.34,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-03-01",239.92,242.54,238.98,240.89,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-02-29",239.81,242.15,236.85,241.51,{"symbol":5,"time":3645,"open":3646,"high":3646,"low":3647,"close":3648},"2024-02-28",239.91,236.51,238.63,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-02-27",239.02,241.07,236.19,239.57,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-02-26",234.38,239,233.22,235.64,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-02-23",235.51,237.31,230.72,234.39,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-02-22",222.2,235.99,221.07,232.93,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-02-21",207.87,212.07,206.58,211.22,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-02-20",208.48,209.36,206.61,209.2,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-02-16",214.04,214.12,211.01,211.44,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-02-15",213.91,214.49,210.75,214.06,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-02-14",208.84,212.95,207.95,212.64,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2024-02-13",207.67,209,205.82,206.84,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3711,"close":3713},"2024-02-12",209.37,212.12,211.6,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-02-09",208,211,206.43,210.11,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-02-08",208.83,211.78,207.07,207.77,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-02-07",207.59,210.94,206.2,208.9,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-02-06",202.14,206.29,200.23,206.11,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-02-05",202.39,204.07,200.51,202.19,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2024-02-02",198.73,206.09,197.46,204.5,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-02-01",195.64,201.37,195.58,200.26,{"symbol":5,"time":3757,"open":3748,"high":3758,"low":3759,"close":3760},"2024-01-31",197.71,193.52,194.05,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-01-30",196.21,197.57,194.48,197.25,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-01-29",196,197.63,194.9,197.06,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-01-26",198.4,198.65,194.42,196.3,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2024-01-25",195.69,198.67,193.5,197.99,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-24",196.28,196.89,192.62,193.28,{"symbol":5,"time":3792,"open":3793,"high":3793,"low":3794,"close":3795},"2024-01-23",204.46,187.27,195.56,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2024-01-22",203.23,204.51,202.21,203.46,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2024-01-19",203,203.43,199.41,202.43,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2024-01-18",201.27,203.5,200.06,201.91,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2024-01-17",199.06,201.02,198.98,200.16,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3753},"2024-01-16",200.95,202.26,200.3,{"symbol":5,"time":3826,"open":3827,"high":3827,"low":3828,"close":3829},"2024-01-12",203.67,201.56,202.46,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2024-01-11",203.93,204.09,200.66,202.47,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2024-01-10",203.77,204.33,200.14,203.64,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2024-01-09",203.62,204.41,201.36,204.1,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2024-01-08",199.08,205.96,198.04,205.57,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3850},"2024-01-05",199.47,201.32,198.13,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2024-01-04",200.94,202.84,199.74,200.07,{"symbol":5,"time":3866,"open":3867,"high":3853,"low":3868,"close":3869},"2024-01-03",204.04,201.43,201.74,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2024-01-02",213.59,214.83,208.27,209.27,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-12-29",215.69,216.87,214.54,215.8,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-12-28",217,217.25,215.35,216.47,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-12-27",215.14,216.03,214.51,215.95,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-12-26",214.3,215.48,214.08,214.66,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3729,"close":3687},"2023-12-22",213.62,214.16,{"symbol":5,"time":3905,"open":3688,"high":3906,"low":3907,"close":3908},"2023-12-21",215.73,211.13,212.45,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-12-20",216.61,219.17,212.74,212.9,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-12-19",216.02,218.5,215,217.71,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3919},"2023-12-18",215.16,216.1,213.96,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-12-15",215.47,216.96,212.99,215.02,{"symbol":5,"time":3933,"open":3934,"high":3885,"low":3935,"close":3881},"2023-12-14",212.37,212.29,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3938,"close":3940},"2023-12-13",205.32,211.56,210.28,{"symbol":5,"time":3942,"open":3943,"high":3677,"low":3944,"close":3945},"2023-12-12",201.79,201.5,205.27,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-12-11",199.25,201.77,199.13,201.76,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3948},"2023-12-08",195,199.59,194.72,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3959,"close":3961},"2023-12-07",191.81,194.75,194.38,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-12-06",191.14,193.16,190.18,191.85,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-12-05",189.15,190.92,187.16,189.43,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-12-04",189.17,190.63,188.33,189.64,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-12-01",187.81,192.88,186.58,190.55,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-11-30",187.09,188.78,186.18,188.31,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-11-29",183.02,186.43,182.64,185.61,{"symbol":5,"time":3999,"open":4000,"high":3995,"low":4001,"close":4002},"2023-11-28",185.43,180.97,181.34,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-11-27",182.13,185.88,181.45,185.71,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-11-24",183.65,184.29,182,182.58,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-11-22",183.51,184.49,182.21,183.81,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-11-21",183.82,184.95,183.07,183.36,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-11-20",183.21,185.05,181.77,184.13,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4019,"close":4037},"2023-11-17",184.28,185.2,183.11,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-11-16",183.19,185.48,182.2,183.3,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-11-15",184.14,187.3,183.6,183.72,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-11-14",180,184.78,179.57,182.85,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-11-13",174.03,177.54,173.62,176.24,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-11-10",171.31,174.47,169.71,174.07,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-11-09",171.72,174.99,168.1,169.57,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-11-08",170.18,171.02,167.12,169.76,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-11-07",167.02,167.51,163.94,165.08,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-11-06",169.05,169.27,165.37,168.46,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-11-03",176.54,178,167.36,169.18,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-11-02",170,175.25,166.24,175.08,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-11-01",164.06,164.85,153.74,159.62,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4078},"2023-10-31",164.83,167.68,164.05,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-10-30",166.32,167.59,162.56,164.76,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-10-27",167.37,167.43,163.84,164.87,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-10-26",168.9,169.7,166.38,167.25,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-10-25",167.91,170.65,167.62,168.23,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4132},"2023-10-24",169.75,174.14,167.24,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-10-23",164.21,166.79,162.97,165.47,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-20",169.33,169.97,163.89,164.7,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-19",171.47,173.17,168.61,168.74,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-18",177.47,177.49,171.74,172.04,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4173},"2023-10-17",175.21,179.93,174.74,179.4,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-16",175.7,176.87,173.6,176.38,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-10-13",178.88,179.52,172.06,173.53,{"symbol":5,"time":4187,"open":4188,"high":4007,"low":4189,"close":4190},"2023-10-12",180.55,176.77,177.91,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4195,"close":4196},"2023-10-11",178.09,180.08,177.59,179.32,{"symbol":5,"time":4198,"open":4199,"high":4200,"low":4201,"close":4202},"2023-10-10",174.2,178.86,174.01,177.63,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4207,"close":4208},"2023-10-09",171.57,174.09,170.22,173.89,{"symbol":5,"time":4210,"open":4211,"high":4212,"low":4213,"close":4214},"2023-10-06",167.48,173.82,165.76,172.71,{"symbol":5,"time":4216,"open":4217,"high":4218,"low":4219,"close":4138},"2023-10-05",170.27,171.69,167.64,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4154,"close":4224},"2023-10-04",168.51,171.88,171.75,{"symbol":5,"time":4226,"open":4170,"high":4094,"low":4227,"close":4228},"2023-10-03",168.36,169.37,{"symbol":5,"time":4230,"open":4231,"high":4232,"low":4233,"close":4234},"2023-10-02",186.88,187.12,175.48,176.64,{"symbol":5,"time":4236,"open":4237,"high":4238,"low":4239,"close":4240},"2023-09-29",190.14,191,186.2,187.07,{"symbol":5,"time":4242,"open":4243,"high":4244,"low":4245,"close":4246},"2023-09-28",189.81,192.21,188.62,188.92,{"symbol":5,"time":4248,"open":4249,"high":4250,"low":4251,"close":4252},"2023-09-27",187.45,190.51,186.41,190.12,{"symbol":5,"time":4254,"open":4255,"high":4256,"low":4257,"close":4258},"2023-09-26",186.16,187.03,184.17,184.85,{"symbol":5,"time":4260,"open":4261,"high":4262,"low":4263,"close":4264},"2023-09-25",187.89,188.36,184.65,187.58,{"symbol":5,"time":4266,"open":4267,"high":4268,"low":4269,"close":4270},"2023-09-22",186.44,189.6,186.34,188.45,{"symbol":5,"time":4272,"open":4273,"high":4273,"low":4274,"close":4275},"2023-09-21",194.17,186.09,186.47,[4277,4283,4288,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4345,4350,4355,4360,4365,4370,4375,4378,4383,4387,4392,4397,4402,4407,4412,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4540,4545,4548,4553,4558,4562,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4625,4630,4635,4639,4644,4649,4653,4658,4663,4668,4673,4678,4683,4688,4692,4697,4702,4707,4711,4714,4719,4724,4728,4733,4738,4743,4748,4753,4758,4763,4767,4772,4777,4782,4787,4791,4796,4801,4806,4810,4815,4820,4825,4830,4835,4840,4844,4849,4854,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4947,4951,4956,4961,4966,4970,4974,4979,4984,4989,4994,4999,5003,5008,5013,5018,5023,5028,5033,5038,5042,5047,5051,5056,5061,5066,5071,5075,5080,5084,5087,5092,5097,5101,5105,5108,5112,5116,5121,5124,5129,5134,5139,5144,5148,5153,5158,5162,5166,5170,5175,5180,5185,5188,5193,5197,5202,5207,5212,5216,5221,5225,5229,5234,5239,5244,5249,5254,5259,5264,5268,5272,5277,5280,5285,5289,5294,5299,5303,5305,5309,5314,5319,5323,5328,5332,5337,5342,5347,5350,5355,5360,5365,5370,5373,5378,5383,5388,5392,5397,5401,5406,5410,5415,5420,5425,5430,5434,5439,5444,5448,5452,5455,5460,5465,5470,5475,5479,5484,5489,5494,5499,5503,5508,5513,5518,5522,5526],{"symbol":4278,"time":17,"open":4279,"high":4280,"low":4281,"close":4282},"SPY",761.31,762,757.97,761.69,{"symbol":4278,"time":22,"open":4284,"high":4285,"low":4286,"close":4287},763.15,763.57,759.96,762.6,{"symbol":4278,"time":27,"open":4289,"high":547,"low":569,"close":4290},759.5,754.05,{"symbol":4278,"time":33,"open":4292,"high":4293,"low":4294,"close":4295},760.12,760.35,756.15,757.39,{"symbol":4278,"time":39,"open":4297,"high":4298,"low":4299,"close":4300},759,763.52,757.93,760.88,{"symbol":4278,"time":45,"open":4302,"high":4303,"low":4304,"close":4305},764.72,766.38,763.6,764.29,{"symbol":4278,"time":51,"open":4307,"high":4308,"low":4309,"close":4310},758.03,760.11,756.64,757.83,{"symbol":4278,"time":57,"open":4312,"high":4313,"low":4314,"close":4315},764.08,764.47,760.94,762.4,{"symbol":4278,"time":63,"open":4317,"high":4318,"low":4319,"close":4320},769.07,769.7,765.14,765.96,{"symbol":4278,"time":69,"open":4322,"high":4323,"low":4324,"close":4325},772.01,772.87,769,770.19,{"symbol":4278,"time":75,"open":4327,"high":4328,"low":4329,"close":4330},767.9,774.03,767.45,773.17,{"symbol":4278,"time":81,"open":4332,"high":4333,"low":4334,"close":4335},762.45,766.43,761.73,765.16,{"symbol":4278,"time":87,"open":4337,"high":4338,"low":4339,"close":4340},762.01,764.67,759.48,761.78,{"symbol":4278,"time":93,"open":4342,"high":4343,"low":4302,"close":4344},767.33,768,767.05,{"symbol":4278,"time":99,"open":4346,"high":4347,"low":4348,"close":4349},771.76,775.3,768.31,769.35,{"symbol":4278,"time":105,"open":4351,"high":4352,"low":4353,"close":4354},768.5,772.36,767.16,771.1,{"symbol":4278,"time":111,"open":4356,"high":4357,"low":4358,"close":4359},764.73,767.35,763.93,766.08,{"symbol":4278,"time":117,"open":4361,"high":4362,"low":4363,"close":4364},766.16,766.78,763.05,765.91,{"symbol":4278,"time":123,"open":4366,"high":4367,"low":4368,"close":4369},764.78,765.22,762.08,763.47,{"symbol":4278,"time":127,"open":4371,"high":4372,"low":4373,"close":4374},766.05,767.85,764.17,765.72,{"symbol":4278,"time":133,"open":4320,"high":4376,"low":4377,"close":4287},768.15,762.04,{"symbol":4278,"time":139,"open":4379,"high":4380,"low":4381,"close":4382},770.36,772.47,768.1,769.06,{"symbol":4278,"time":145,"open":4384,"high":4385,"low":4386,"close":4329},768.7,769.5,766.92,{"symbol":4278,"time":151,"open":4388,"high":4389,"low":4390,"close":4391},776.18,776.78,772.51,772.67,{"symbol":4278,"time":157,"open":4393,"high":4394,"low":4395,"close":4396},778.54,778.8,775.43,776.34,{"symbol":4278,"time":163,"open":4398,"high":4399,"low":4400,"close":4401},774.87,779.37,774.11,777.88,{"symbol":4278,"time":169,"open":4403,"high":4404,"low":4405,"close":4406},774.71,774.9,771.28,772.49,{"symbol":4278,"time":175,"open":4408,"high":4409,"low":4410,"close":4411},774.53,774.61,769.2,770.56,{"symbol":4278,"time":181,"open":563,"high":4413,"low":4414,"close":4415},775.05,771.62,773.03,{"symbol":4278,"time":187,"open":4417,"high":4418,"low":4419,"close":4420},771.02,773.92,769.61,773.26,{"symbol":4278,"time":193,"open":4422,"high":4423,"low":4424,"close":4425},770.21,771.82,767.46,768.56,{"symbol":4278,"time":199,"open":4427,"high":4428,"low":4429,"close":4430},775.85,776.85,769.51,769.79,{"symbol":4278,"time":205,"open":4432,"high":4433,"low":4434,"close":4435},760.63,773.41,760.52,771.33,{"symbol":4278,"time":211,"open":4437,"high":4438,"low":4439,"close":4440},749.44,758.58,748.8,757.67,{"symbol":4278,"time":216,"open":4442,"high":4443,"low":4444,"close":4445},744.68,748.9,737.68,747.03,{"symbol":4278,"time":222,"open":4447,"high":4448,"low":4449,"close":4450},736.05,742.45,734.59,741.69,{"symbol":4278,"time":228,"open":4452,"high":4453,"low":4454,"close":4455},739.97,742.68,729.1,729.46,{"symbol":4278,"time":234,"open":4457,"high":4458,"low":4459,"close":4460},739.19,742.79,735.98,740.86,{"symbol":4278,"time":239,"open":4462,"high":4463,"low":4464,"close":4465},744.91,745.53,735.87,739.09,{"symbol":4278,"time":245,"open":4467,"high":4468,"low":4469,"close":4470},738.51,743.72,737.29,738.93,{"symbol":4278,"time":251,"open":4472,"high":4473,"low":4474,"close":4475},739.37,742.56,735.21,738.18,{"symbol":4278,"time":256,"open":4477,"high":4478,"low":4479,"close":4480},746.62,750.02,746.37,747.41,{"symbol":4278,"time":262,"open":4482,"high":4483,"low":4484,"close":4485},746.29,749.04,744.18,748.28,{"symbol":4278,"time":267,"open":4487,"high":4488,"low":4489,"close":4490},747.06,748.73,741.51,742.09,{"symbol":4278,"time":272,"open":4492,"high":4493,"low":4494,"close":4495},742.08,747.29,740.8,743.29,{"symbol":4278,"time":278,"open":4497,"high":4498,"low":4499,"close":4500},752.76,754.57,747.88,750.72,{"symbol":4278,"time":284,"open":4502,"high":4503,"low":4504,"close":4505},754.24,755.58,750.2,754.81,{"symbol":4278,"time":290,"open":4507,"high":4508,"low":4509,"close":4510},750.91,753.34,748.66,751.83,{"symbol":4278,"time":296,"open":4512,"high":4513,"low":4514,"close":4515},752.47,753.91,748,749.17,{"symbol":4278,"time":302,"open":4517,"high":4518,"low":4519,"close":4520},752.05,755.42,748.1,754.95,{"symbol":4278,"time":308,"open":4522,"high":4523,"low":4524,"close":4525},747.35,751.97,745.59,751.71,{"symbol":4278,"time":314,"open":4527,"high":4528,"low":4529,"close":4530},743.16,746.15,739.51,745.4,{"symbol":4278,"time":320,"open":4532,"high":4533,"low":4534,"close":4535},750.22,750.96,745.21,747.71,{"symbol":4278,"time":326,"open":4537,"high":4538,"low":4480,"close":4539},748.74,752.41,751.28,{"symbol":4278,"time":332,"open":4541,"high":4542,"low":4543,"close":4544},747.4,751.31,740.03,744.78,{"symbol":4278,"time":338,"open":543,"high":4437,"low":4546,"close":4547},742.38,745.76,{"symbol":4278,"time":343,"open":4549,"high":4550,"low":4551,"close":4552},741.29,748.02,740.89,746.77,{"symbol":4278,"time":349,"open":4554,"high":4555,"low":4556,"close":4557},736.53,741.56,732.09,741,{"symbol":4278,"time":354,"open":4559,"high":4554,"low":4560,"close":4561},728.95,716.58,728.99,{"symbol":4278,"time":359,"open":4563,"high":4472,"low":4564,"close":4565},738.91,729.6,734.3,{"symbol":4278,"time":365,"open":4567,"high":4568,"low":4569,"close":4570},735.17,739.95,730.84,733.24,{"symbol":4278,"time":371,"open":4572,"high":4573,"low":4574,"close":4575},733.81,739.63,732.3,733.58,{"symbol":4278,"time":377,"open":4577,"high":4578,"low":4579,"close":4580},747.7,750.18,743.13,744.39,{"symbol":4278,"time":382,"open":4582,"high":4583,"low":4584,"close":4585},747.76,748.23,743.86,746.74,{"symbol":4278,"time":388,"open":4587,"high":4588,"low":4589,"close":4590},751.29,752.15,739.22,740.96,{"symbol":4278,"time":394,"open":4592,"high":4593,"low":4594,"close":4595},754.55,755.44,749.88,750.33,{"symbol":4278,"time":400,"open":4597,"high":4598,"low":4599,"close":4600},751.85,756.68,751.76,754.83,{"symbol":4278,"time":406,"open":4602,"high":4603,"low":4604,"close":4605},740.71,744.44,735.03,741.75,{"symbol":4278,"time":412,"open":4607,"high":4608,"low":4609,"close":4610},728.76,740,724.41,737.76,{"symbol":4278,"time":418,"open":4612,"high":4613,"low":4614,"close":4615},733.39,738.38,725.33,725.43,{"symbol":4278,"time":424,"open":4617,"high":4618,"low":4619,"close":4620},743.63,746.9,722.59,737.05,{"symbol":4278,"time":430,"open":4622,"high":4623,"low":4624,"close":4589},743.36,745.34,738.19,{"symbol":4278,"time":435,"open":4626,"high":4627,"low":4628,"close":4629},752.31,752.82,735.53,737.55,{"symbol":4278,"time":441,"open":4631,"high":4632,"low":4633,"close":4634},752.1,758.31,751.47,757.09,{"symbol":4278,"time":447,"open":4636,"high":4637,"low":4638,"close":4502},758.15,758.8,753.57,{"symbol":4278,"time":453,"open":4640,"high":4641,"low":4642,"close":4643},757.03,760.4,756.75,759.57,{"symbol":4278,"time":459,"open":4645,"high":4646,"low":4647,"close":4648},755.36,760.28,754.69,758.54,{"symbol":4278,"time":465,"open":4650,"high":4651,"low":4647,"close":4652},755.9,758.08,756.48,{"symbol":4278,"time":471,"open":4654,"high":4655,"low":4656,"close":4657},750.25,755.15,749.23,754.6,{"symbol":4278,"time":477,"open":4659,"high":4660,"low":4661,"close":4662},750.88,751.38,748.22,750.46,{"symbol":4278,"time":482,"open":4664,"high":4665,"low":4666,"close":4667},750.01,752.13,748.37,750.59,{"symbol":4278,"time":488,"open":4669,"high":4670,"low":4671,"close":4672},746.24,748.94,744.48,745.64,{"symbol":4278,"time":494,"open":4674,"high":4675,"low":4676,"close":4677},738.64,744.87,737.03,742.72,{"symbol":4278,"time":500,"open":4679,"high":4680,"low":4681,"close":4682},735.71,741.87,733.89,741.25,{"symbol":4278,"time":506,"open":4684,"high":4685,"low":4686,"close":4687},734.78,737.65,731.53,733.73,{"symbol":4278,"time":511,"open":4689,"high":4690,"low":4612,"close":4691},739.83,741.42,738.65,{"symbol":4278,"time":516,"open":4693,"high":4694,"low":4695,"close":4696},741.79,743.46,737.96,739.17,{"symbol":4278,"time":522,"open":4698,"high":4699,"low":4700,"close":4701},743.65,749.53,743.56,748.17,{"symbol":4278,"time":528,"open":4703,"high":4704,"low":4705,"close":4706},738.47,743.91,735.47,742.31,{"symbol":4278,"time":534,"open":4708,"high":4709,"low":4710,"close":4475},736.89,738.84,731.83,{"symbol":4278,"time":540,"open":4712,"high":4713,"low":4712,"close":571},736.45,740.79,{"symbol":4278,"time":546,"open":4715,"high":4716,"low":4717,"close":4718},734.93,738.08,734.57,737.62,{"symbol":4278,"time":551,"open":4720,"high":4721,"low":4722,"close":4723},735.05,736.13,729.75,731.58,{"symbol":4278,"time":556,"open":4725,"high":4449,"low":4726,"close":4727},728.16,727.82,733.83,{"symbol":4278,"time":562,"open":4729,"high":4730,"low":4731,"close":4732},721.77,725.04,721.49,723.77,{"symbol":4278,"time":568,"open":4734,"high":4735,"low":4736,"close":4737},720.07,722.12,714.99,718.01,{"symbol":4278,"time":574,"open":4739,"high":4740,"low":4741,"close":4742},721.25,724.87,720.47,720.65,{"symbol":4278,"time":580,"open":4744,"high":4745,"low":4746,"close":4747},714.63,719.79,710.45,718.66,{"symbol":4278,"time":586,"open":4749,"high":4750,"low":4751,"close":4752},711,712.2,708.37,711.58,{"symbol":4278,"time":591,"open":4754,"high":4755,"low":4756,"close":4757},711.82,712.88,709.25,711.69,{"symbol":4278,"time":597,"open":4759,"high":4760,"low":4761,"close":4762},713.17,715.63,712.3,715.17,{"symbol":4278,"time":603,"open":4764,"high":403,"low":4765,"close":4766},710.75,709.01,713.94,{"symbol":4278,"time":609,"open":4768,"high":4769,"low":4770,"close":4771},709.5,712.36,702.28,708.45,{"symbol":4278,"time":614,"open":4773,"high":4774,"low":4775,"close":4776},709.15,711.45,708.22,711.21,{"symbol":4278,"time":619,"open":4778,"high":4779,"low":4780,"close":4781},710.28,711.28,702.64,704.08,{"symbol":4278,"time":625,"open":4783,"high":4784,"low":4785,"close":4786},708.78,709.91,706.14,708.72,{"symbol":4278,"time":631,"open":4785,"high":4788,"low":4789,"close":4790},712.39,705.76,710.14,{"symbol":4278,"time":637,"open":4792,"high":4793,"low":4794,"close":4795},701.06,702.78,698.53,701.66,{"symbol":4278,"time":643,"open":4797,"high":4798,"low":4799,"close":4800},695.26,700.28,694.2,699.94,{"symbol":4278,"time":649,"open":4802,"high":4803,"low":4804,"close":4805},687.69,694.58,687.66,694.46,{"symbol":4278,"time":654,"open":143,"high":4807,"low":4808,"close":4809},686.3,676.58,686.1,{"symbol":4278,"time":660,"open":4811,"high":4812,"low":4813,"close":4814},681.32,682.03,678.45,679.46,{"symbol":4278,"time":665,"open":4816,"high":4817,"low":4818,"close":4819},674.84,681.16,673.77,679.91,{"symbol":4278,"time":670,"open":4821,"high":4822,"low":4823,"close":4824},676.39,677.08,671.46,676.01,{"symbol":4278,"time":676,"open":4826,"high":4827,"low":4828,"close":4829},656.65,659.61,651.06,659.22,{"symbol":4278,"time":682,"open":4831,"high":4832,"low":4833,"close":4834},655.86,659.72,655.52,658.93,{"symbol":4278,"time":688,"open":4836,"high":4837,"low":4838,"close":4839},646.42,658.2,645.11,655.83,{"symbol":4278,"time":694,"open":4841,"high":4842,"low":315,"close":4843},653.9,658.52,655.24,{"symbol":4278,"time":700,"open":4845,"high":4846,"low":4847,"close":4848},638.94,651.54,637.98,650.34,{"symbol":4278,"time":706,"open":4850,"high":4851,"low":4852,"close":4853},640.11,640.37,629.28,631.97,{"symbol":4278,"time":711,"open":299,"high":4855,"low":4856,"close":4857},642.66,633.11,634.09,{"symbol":4278,"time":717,"open":4859,"high":4860,"low":4861,"close":4862},652.06,654.85,644.82,645.09,{"symbol":4278,"time":723,"open":4864,"high":4865,"low":4866,"close":4867},658.67,660.89,654.24,656.82,{"symbol":4278,"time":729,"open":4869,"high":4870,"low":4871,"close":4872},651.32,657.03,649.88,653.18,{"symbol":4278,"time":735,"open":4874,"high":4875,"low":4876,"close":4877},658.07,662.62,653.94,655.38,{"symbol":4278,"time":740,"open":4879,"high":4880,"low":4881,"close":4882},656.51,656.69,644.72,648.57,{"symbol":4278,"time":745,"open":4884,"high":4885,"low":4886,"close":4887},656.97,662.98,655.17,659.8,{"symbol":4278,"time":751,"open":4889,"high":4890,"low":4891,"close":4892},668.36,669.72,661.19,661.43,{"symbol":4278,"time":757,"open":4894,"high":4895,"low":4896,"close":4897},672.39,674.44,669.7,670.79,{"symbol":4278,"time":763,"open":4899,"high":4900,"low":4901,"close":4902},668.38,672.07,667.12,669.03,{"symbol":4278,"time":769,"open":4904,"high":4905,"low":4906,"close":4907},669.27,672.34,661.36,662.29,{"symbol":4278,"time":774,"open":4909,"high":4910,"low":4911,"close":4912},671.16,671.65,665.87,666.06,{"symbol":4278,"time":780,"open":4914,"high":4915,"low":4916,"close":4917},677.58,680.08,673.34,676.33,{"symbol":4278,"time":786,"open":4919,"high":4920,"low":4921,"close":4922},677.72,683.36,674.76,677.18,{"symbol":4278,"time":792,"open":4924,"high":4925,"low":4926,"close":4927},666.39,679.92,662.39,678.27,{"symbol":4278,"time":797,"open":4929,"high":4930,"low":4931,"close":4932},673.41,676.11,669.76,672.38,{"symbol":4278,"time":803,"open":4934,"high":4935,"low":4936,"close":4937},682.08,685.53,675.61,681.31,{"symbol":4278,"time":809,"open":4939,"high":4940,"low":4941,"close":4942},681.63,687.09,679.62,685.13,{"symbol":4278,"time":815,"open":4944,"high":213,"low":4945,"close":4946},675.06,669.66,680.33,{"symbol":4278,"time":820,"open":4948,"high":4949,"low":173,"close":4950},678.7,688.62,686.38,{"symbol":4278,"time":825,"open":4952,"high":4953,"low":4954,"close":4955},683.09,686.86,681.64,685.99,{"symbol":4278,"time":831,"open":4957,"high":4958,"low":4959,"close":4960},693.28,693.3,684.35,689.3,{"symbol":4278,"time":837,"open":4962,"high":4963,"low":4964,"close":4965},690.18,693.68,690.1,693.15,{"symbol":4278,"time":842,"open":4967,"high":4968,"low":177,"close":4969},681.9,688.35,687.35,{"symbol":4278,"time":848,"open":4971,"high":310,"low":4972,"close":4973},687.83,680.37,682.39,{"symbol":4278,"time":854,"open":4975,"high":4976,"low":4977,"close":4978},682.32,690.06,681.73,689.43,{"symbol":4278,"time":860,"open":4980,"high":4981,"low":4982,"close":4983},683.84,686.18,681.55,684.48,{"symbol":4278,"time":866,"open":4985,"high":4986,"low":4987,"close":4988},684.02,689.15,682.83,686.29,{"symbol":4278,"time":872,"open":4990,"high":4991,"low":4992,"close":4993},680.14,684.94,675.78,682.85,{"symbol":4278,"time":878,"open":4995,"high":4996,"low":4997,"close":4998},681.69,686.28,677.52,681.75,{"symbol":4278,"time":884,"open":5000,"high":5001,"low":4972,"close":5002},694.24,695.35,681.27,{"symbol":4278,"time":890,"open":5004,"high":5005,"low":5006,"close":5007},696.39,697.14,689.18,691.96,{"symbol":4278,"time":896,"open":5009,"high":5010,"low":5011,"close":5012},694.95,696.54,691.66,692.12,{"symbol":4278,"time":902,"open":5014,"high":5015,"low":5016,"close":5017},689.42,695.87,688.34,693.95,{"symbol":4278,"time":908,"open":5019,"high":5020,"low":5021,"close":5022},681.46,692.31,680.85,690.62,{"symbol":4278,"time":913,"open":5024,"high":5025,"low":5026,"close":5027},680.94,683.69,675.79,677.62,{"symbol":4278,"time":919,"open":5029,"high":5030,"low":5031,"close":5032},690.35,691.45,681.76,686.19,{"symbol":4278,"time":925,"open":5034,"high":5035,"low":5036,"close":5037},696.21,696.96,684.03,689.53,{"symbol":4278,"time":931,"open":5039,"high":5040,"low":5014,"close":5041},689.58,696.93,695.41,{"symbol":4278,"time":937,"open":5043,"high":5044,"low":5045,"close":5046},691.79,694.21,687.12,691.97,{"symbol":4278,"time":943,"open":5004,"high":5048,"low":5049,"close":5050},697.06,684.83,694.04,{"symbol":4278,"time":949,"open":5052,"high":5053,"low":5054,"close":5055},697.05,697.84,693.94,695.42,{"symbol":4278,"time":954,"open":5057,"high":5058,"low":5059,"close":5060},694.18,696.53,693.57,695.49,{"symbol":4278,"time":960,"open":5062,"high":5063,"low":5064,"close":5065},690.49,694.13,689.92,692.73,{"symbol":4278,"time":966,"open":5067,"high":5068,"low":5069,"close":5070},688.15,690.96,687.16,689.23,{"symbol":4278,"time":972,"open":5072,"high":454,"low":5073,"close":5074},689.85,686.92,688.98,{"symbol":4278,"time":978,"open":5076,"high":5077,"low":5078,"close":5079},679.65,688.74,678.13,685.4,{"symbol":4278,"time":984,"open":5081,"high":5082,"low":5083,"close":4914},681.49,684.77,676.57,{"symbol":4278,"time":990,"open":5085,"high":5086,"low":4964,"close":5011},693.66,694.25,{"symbol":4278,"time":996,"open":5088,"high":5089,"low":5090,"close":5091},694.57,695.45,691.25,692.24,{"symbol":4278,"time":1002,"open":5093,"high":5094,"low":5095,"close":5096},691,691.72,686.04,690.36,{"symbol":4278,"time":1008,"open":5060,"high":5098,"low":5099,"close":5100},696.09,691.35,693.77,{"symbol":4278,"time":1014,"open":5102,"high":5098,"low":5103,"close":5104},690.68,690.63,695.16,{"symbol":4278,"time":1020,"open":5103,"high":5106,"low":5006,"close":5107},695.31,694.07,{"symbol":4278,"time":1026,"open":5109,"high":5022,"low":5110,"close":5111},688.82,687.49,689.51,{"symbol":4278,"time":1032,"open":5113,"high":5114,"low":5115,"close":5039},692.19,693.96,689.32,{"symbol":4278,"time":1038,"open":5117,"high":5118,"low":5119,"close":5120},687.93,692.32,687.78,691.81,{"symbol":4278,"time":1043,"open":5122,"high":4978,"low":4950,"close":5123},686.54,687.72,{"symbol":4278,"time":1049,"open":5125,"high":5126,"low":5127,"close":5128},685.71,686.87,679.82,683.17,{"symbol":4278,"time":1054,"open":5130,"high":5131,"low":5132,"close":5133},687.14,687.36,681.71,681.92,{"symbol":4278,"time":1060,"open":5135,"high":5136,"low":5137,"close":5138},687.45,688.56,686.58,687.01,{"symbol":4278,"time":1066,"open":5140,"high":5141,"low":5142,"close":5143},687.54,689.2,686.07,687.85,{"symbol":4278,"time":1072,"open":5145,"high":5011,"low":5146,"close":5147},690.64,689.27,690.31,{"symbol":4278,"time":1078,"open":5149,"high":5150,"low":5151,"close":5152},687.95,690.83,687.8,690.38,{"symbol":4278,"time":1083,"open":5154,"high":5155,"low":5156,"close":5157},683.92,688.2,683.87,687.96,{"symbol":4278,"time":1089,"open":5159,"high":5160,"low":5161,"close":5049},683.94,685.36,680.59,{"symbol":4278,"time":1095,"open":5163,"high":5164,"low":5165,"close":5161},676.59,681.09,676.47,{"symbol":4278,"time":1101,"open":5167,"high":5168,"low":5169,"close":5165},677.6,680.74,674.9,{"symbol":4278,"time":1107,"open":5171,"high":5172,"low":5173,"close":5174},679.89,680.44,671.2,671.4,{"symbol":4278,"time":1113,"open":5176,"high":5177,"low":5178,"close":5179},679.23,681.08,674.98,678.87,{"symbol":4278,"time":1119,"open":5181,"high":5182,"low":5183,"close":5184},685.74,685.76,679.25,680.73,{"symbol":4278,"time":1125,"open":5186,"high":189,"low":5187,"close":5031},688.17,679.17,{"symbol":4278,"time":1131,"open":5189,"high":5190,"low":5191,"close":5192},685.14,689.25,682.17,689.17,{"symbol":4278,"time":1137,"open":5194,"high":5195,"low":4937,"close":5196},682.56,688.97,687.57,{"symbol":4278,"time":1143,"open":5198,"high":5199,"low":5200,"close":5201},683.15,685.39,682.59,683.04,{"symbol":4278,"time":1149,"open":5203,"high":5204,"low":5205,"close":5206},686.59,686.64,681.57,683.63,{"symbol":4278,"time":1155,"open":5208,"high":5209,"low":5210,"close":5211},685.47,688.39,684.58,685.69,{"symbol":4278,"time":1161,"open":5213,"high":5214,"low":202,"close":5215},685.3,685.37,684.39,{"symbol":4278,"time":1166,"open":5217,"high":5218,"low":5219,"close":5220},680.57,684.91,679.69,683.89,{"symbol":4278,"time":1172,"open":5133,"high":5222,"low":5223,"close":5224},683.82,679.33,681.53,{"symbol":4278,"time":1178,"open":5226,"high":203,"low":5227,"close":5228},678.81,678.74,680.27,{"symbol":4278,"time":1184,"open":5230,"high":5231,"low":5232,"close":5233},680.86,683.67,680.5,683.39,{"symbol":4278,"time":1190,"open":5235,"high":5236,"low":5237,"close":5238},677.63,681.7,676.72,679.68,{"symbol":4278,"time":1196,"open":5240,"high":5241,"low":5242,"close":5243},668.63,676.21,664.48,675.02,{"symbol":4278,"time":1202,"open":5245,"high":5246,"low":5247,"close":5248},662.69,670.06,661.59,668.73,{"symbol":4278,"time":1208,"open":5250,"high":5251,"low":5252,"close":5253},655.05,664.55,650.85,659.03,{"symbol":4278,"time":1214,"open":5255,"high":5256,"low":5257,"close":5258},672.91,675.56,651.89,652.53,{"symbol":4278,"time":1220,"open":5260,"high":5261,"low":5262,"close":5263},660.78,667.34,658.75,662.63,{"symbol":4278,"time":1226,"open":5265,"high":5266,"low":4831,"close":5267},662.1,665.12,660.08,{"symbol":4278,"time":1232,"open":4896,"high":5269,"low":5270,"close":5271},673.71,662.17,665.67,{"symbol":4278,"time":1238,"open":5273,"high":5274,"low":5275,"close":5276},665.38,675.66,663.27,671.93,{"symbol":4278,"time":1244,"open":5232,"high":5230,"low":5278,"close":5279},670.52,672.04,{"symbol":4278,"time":1250,"open":5281,"high":5282,"low":5283,"close":5284},684.79,684.96,680.95,683.38,{"symbol":4278,"time":1256,"open":5286,"high":5287,"low":5288,"close":188},679.95,683.57,678.73,{"symbol":4278,"time":1262,"open":5290,"high":5291,"low":5292,"close":5293},677.24,682.18,675.03,681.44,{"symbol":4278,"time":1268,"open":5295,"high":5296,"low":5297,"close":5298},667.91,671.08,661.21,670.97,{"symbol":4278,"time":1274,"open":5165,"high":5300,"low":5301,"close":5302},677.38,668.72,670.31,{"symbol":4278,"time":1280,"open":5178,"high":5230,"low":5304,"close":4914},674.17,{"symbol":4278,"time":1285,"open":4930,"high":5306,"low":5307,"close":5308},679.96,674.58,675.24,{"symbol":4278,"time":1291,"open":5310,"high":5311,"low":5312,"close":5313},685.67,685.8,679.94,683.34,{"symbol":4278,"time":1297,"open":5315,"high":5316,"low":5317,"close":5318},685.04,685.08,679.24,682.06,{"symbol":4278,"time":1302,"open":5320,"high":5321,"low":5322,"close":5322},683.9,685.94,679.83,{"symbol":4278,"time":1308,"open":5324,"high":5325,"low":5326,"close":5327},688.72,689.7,682.87,687.39,{"symbol":4278,"time":1314,"open":5329,"high":5330,"low":5049,"close":5331},687.05,688.91,687.06,{"symbol":4278,"time":1319,"open":5333,"high":5334,"low":5335,"close":5336},682.73,685.54,682.12,685.24,{"symbol":4278,"time":1324,"open":5338,"high":5339,"low":5340,"close":5341},676.46,678.47,675.65,677.25,{"symbol":4278,"time":1330,"open":5343,"high":5344,"low":5345,"close":5346},668.12,672.71,667.8,671.76,{"symbol":4278,"time":1334,"open":5348,"high":5348,"low":5349,"close":5345},672,663.3,{"symbol":4278,"time":1340,"open":5351,"high":5352,"low":5353,"close":5354},671.44,672.99,669.98,671.29,{"symbol":4278,"time":1346,"open":5356,"high":5357,"low":5358,"close":5359},667.32,672.21,667.27,671.3,{"symbol":4278,"time":1351,"open":5361,"high":5362,"low":5363,"close":5364},659.5,665.76,658.14,664.39,{"symbol":4278,"time":1357,"open":5366,"high":5367,"low":5368,"close":5369},666.82,668.71,657.11,660.64,{"symbol":4278,"time":1361,"open":5366,"high":5371,"low":4834,"close":5372},670.23,665.17,{"symbol":4278,"time":1367,"open":5374,"high":5375,"low":5376,"close":5377},657.17,665.83,653.17,662.23,{"symbol":4278,"time":1373,"open":5379,"high":5380,"low":5381,"close":5382},660.65,665.13,659.77,663.04,{"symbol":4278,"time":1377,"open":5384,"high":5385,"low":5386,"close":5387},672.13,673.95,652.84,653.02,{"symbol":4278,"time":1382,"open":5389,"high":5390,"low":5391,"close":4909},673.53,673.94,669.21,{"symbol":4278,"time":1388,"open":5393,"high":5394,"low":5395,"close":5396},670.25,673.21,669.42,673.11,{"symbol":4278,"time":1393,"open":5398,"high":5352,"low":5399,"close":5400},672.54,667.67,669.12,{"symbol":4278,"time":1399,"open":5402,"high":5403,"low":5404,"close":5405},671.62,672.51,669.46,671.61,{"symbol":4278,"time":1405,"open":5407,"high":5408,"low":5409,"close":5391},669.99,672.68,668.16,{"symbol":4278,"time":1411,"open":5411,"high":5412,"low":5413,"close":5414},670.45,670.57,666.78,669.22,{"symbol":4278,"time":1417,"open":5416,"high":5417,"low":5418,"close":5419},663.17,669.37,663.06,668.45,{"symbol":4278,"time":1423,"open":5421,"high":5422,"low":5423,"close":5424},662.93,666.65,661.61,666.18,{"symbol":4278,"time":1429,"open":5426,"high":5427,"low":5428,"close":5429},664.36,665.28,661.86,663.68,{"symbol":4278,"time":1433,"open":5431,"high":5432,"low":5433,"close":219},659.51,662.37,657.88,{"symbol":4278,"time":1439,"open":5435,"high":5436,"low":5437,"close":5438},657.94,659.41,654.41,658.05,{"symbol":4278,"time":1444,"open":5440,"high":5441,"low":5442,"close":5443},664.51,664.61,659.67,661.1,{"symbol":4278,"time":1449,"open":5445,"high":5261,"low":5446,"close":5447},666.72,661.98,663.21,{"symbol":4278,"time":1455,"open":5449,"high":5450,"low":5270,"close":5451},662.2,667.29,666.84,{"symbol":4278,"time":1461,"open":5453,"high":5251,"low":5454,"close":178},662.33,660.37,{"symbol":4278,"time":1467,"open":5456,"high":5457,"low":5458,"close":5459},661.89,664.89,660.27,662.26,{"symbol":4278,"time":1473,"open":5461,"high":5462,"low":5463,"close":5464},660.01,661.72,654.3,659.18,{"symbol":4278,"time":1479,"open":5466,"high":5467,"low":5468,"close":5469},661.47,661.78,659.21,660,{"symbol":4278,"time":1485,"open":5471,"high":5472,"low":5473,"close":5474},659.64,661.04,659.34,660.91,{"symbol":4278,"time":1491,"open":5476,"high":212,"low":5477,"close":5478},657.6,656.9,657.41,{"symbol":4278,"time":1497,"open":5480,"high":5481,"low":5482,"close":5483},654.18,658.33,653.59,657.63,{"symbol":4278,"time":1503,"open":5485,"high":5486,"low":5487,"close":5488},653.62,654.55,650.63,652.21,{"symbol":4278,"time":1509,"open":5490,"high":5491,"low":5492,"close":5493},648.97,650.86,647.22,650.33,{"symbol":4278,"time":1515,"open":5495,"high":5496,"low":5497,"close":5498},648.62,649.84,647.23,648.83,{"symbol":4278,"time":1521,"open":5500,"high":5488,"low":5501,"close":5502},651.48,643.33,647.24,{"symbol":4278,"time":1527,"open":5504,"high":5505,"low":5506,"close":5507},644.42,649.15,643.51,649.12,{"symbol":4278,"time":1533,"open":5509,"high":5510,"low":5511,"close":5512},642.67,644.21,640.46,643.74,{"symbol":4278,"time":1539,"open":5514,"high":5515,"low":5516,"close":5517},637.5,640.49,634.92,640.27,{"symbol":4278,"time":1545,"open":5519,"high":5520,"low":260,"close":5521},647.47,647.84,645.05,{"symbol":4278,"time":1549,"open":5502,"high":5523,"low":5524,"close":5525},649.48,645.34,648.92,{"symbol":4278,"time":1555,"open":5527,"high":5528,"low":5504,"close":5529},644.57,647.37,646.63,[5531,5536,5539,5542,5546,5549,5551,5554,5556,5558,5560,5562,5564,5566,5568,5570,5572,5573,5575,5577,5579,5580,5583,5585,5587,5589,5591,5593,5595,5597,5598,5600,5602,5604,5606,5608,5609,5611,5613,5615,5617,5619,5620,5622,5624,5625,5627,5629,5631,5633,5634,5636,5638,5639,5641,5643,5645,5647,5649,5651,5653],{"time":45,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5534,"datetime":5535},"True","BULLISH","ADX","2026-09-11 00:00:00",{"time":57,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5537,"datetime":5538},"MACD","2026-09-09 00:00:00",{"time":63,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5540,"datetime":5541},"RSI","2026-09-08 00:00:00",{"time":93,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5534,"datetime":5545},"False","BEARISH","2026-08-31 00:00:00",{"time":99,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5547,"datetime":5548},"MA","2026-08-28 00:00:00",{"time":111,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5547,"datetime":5550},"2026-08-26 00:00:00",{"time":123,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5552,"datetime":5553},"CCI","2026-08-24 00:00:00",{"time":127,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5537,"datetime":5555},"2026-08-21 00:00:00",{"time":139,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5540,"datetime":5557},"2026-08-19 00:00:00",{"time":205,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5534,"datetime":5559},"2026-08-04 00:00:00",{"time":211,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5552,"datetime":5561},"2026-08-03 00:00:00",{"time":216,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5537,"datetime":5563},"2026-07-31 00:00:00",{"time":290,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5534,"datetime":5565},"2026-07-14 00:00:00",{"time":338,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5537,"datetime":5567},"2026-07-01 00:00:00",{"time":343,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5537,"datetime":5569},"2026-06-30 00:00:00",{"time":354,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5547,"datetime":5571},"2026-06-26 00:00:00",{"time":354,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5537,"datetime":5571},{"time":359,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5537,"datetime":5574},"2026-06-25 00:00:00",{"time":365,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5537,"datetime":5576},"2026-06-24 00:00:00",{"time":377,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5534,"datetime":5578},"2026-06-22 00:00:00",{"time":377,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5537,"datetime":5578},{"time":418,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5581,"datetime":5582},"BollingerBands","2026-06-10 00:00:00",{"time":453,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5540,"datetime":5584},"2026-06-02 00:00:00",{"time":459,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5552,"datetime":5586},"2026-06-01 00:00:00",{"time":494,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5534,"datetime":5588},"2026-05-21 00:00:00",{"time":511,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5537,"datetime":5590},"2026-05-18 00:00:00",{"time":609,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5581,"datetime":5592},"2026-04-23 00:00:00",{"time":637,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5534,"datetime":5594},"2026-04-16 00:00:00",{"time":665,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5552,"datetime":5596},"2026-04-09 00:00:00",{"time":665,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5537,"datetime":5596},{"time":706,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5581,"datetime":5599},"2026-03-30 00:00:00",{"time":717,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5552,"datetime":5601},"2026-03-26 00:00:00",{"time":780,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5534,"datetime":5603},"2026-03-11 00:00:00",{"time":792,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5534,"datetime":5605},"2026-03-09 00:00:00",{"time":803,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5534,"datetime":5607},"2026-03-05 00:00:00",{"time":803,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5537,"datetime":5607},{"time":919,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5540,"datetime":5610},"2026-02-04 00:00:00",{"time":943,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5534,"datetime":5612},"2026-01-29 00:00:00",{"time":960,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5547,"datetime":5614},"2026-01-26 00:00:00",{"time":990,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5581,"datetime":5616},"2026-01-16 00:00:00",{"time":1008,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5552,"datetime":5618},"2026-01-13 00:00:00",{"time":1008,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5537,"datetime":5618},{"time":1026,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5537,"datetime":5621},"2026-01-08 00:00:00",{"time":1038,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5534,"datetime":5623},"2026-01-06 00:00:00",{"time":1038,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5537,"datetime":5623},{"time":1043,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5534,"datetime":5626},"2026-01-05 00:00:00",{"time":1054,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5547,"datetime":5628},"2025-12-31 00:00:00",{"time":1101,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5540,"datetime":5630},"2025-12-18 00:00:00",{"time":1107,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5581,"datetime":5632},"2025-12-17 00:00:00",{"time":1107,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5552,"datetime":5632},{"time":1125,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5537,"datetime":5635},"2025-12-12 00:00:00",{"time":1190,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5552,"datetime":5637},"2025-11-26 00:00:00",{"time":1190,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5537,"datetime":5637},{"time":1238,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5552,"datetime":5640},"2025-11-14 00:00:00",{"time":1285,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5537,"datetime":5642},"2025-11-04 00:00:00",{"time":1302,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5537,"datetime":5644},"2025-10-30 00:00:00",{"time":1334,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5537,"datetime":5646},"2025-10-22 00:00:00",{"time":1340,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5534,"datetime":5648},"2025-10-21 00:00:00",{"time":1377,"symbol":5,"current_signal":5543,"signal_change":5532,"signal_type":5544,"trading_system":5540,"datetime":5650},"2025-10-10 00:00:00",{"time":1388,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5534,"datetime":5652},"2025-10-08 00:00:00",{"time":1417,"symbol":5,"current_signal":5532,"signal_change":5532,"signal_type":5533,"trading_system":5547,"datetime":5654},"2025-10-01 00:00:00",[5656,5662,5668,5673,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5814,5819,5825,5830,5836,5842,5848,5853,5859,5865,5871,5876,5882,5888,5894,5900,5906,5912,5917,5923,5929,5935,5940,5946,5952,5958,5965,5971,5977,5983,5988,5994],{"symbol":5,"form":5657,"filingdate":809,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"8-K","d115375d8k.htm","0001193125-26-091646","https://www.sec.gov/Archives/edgar/data/1050915/000119312526091646/d115375d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526091646/0001193125-26-091646-index.htm",{"symbol":5,"form":5663,"filingdate":860,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"10-K","pwr-20251231.htm","0001050915-26-000006","https://www.sec.gov/Archives/edgar/data/1050915/000105091526000006/pwr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091526000006/0001050915-26-000006-index.htm",{"symbol":5,"form":5657,"filingdate":860,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"d101511d8k.htm","0001193125-26-058069","https://www.sec.gov/Archives/edgar/data/1050915/000119312526058069/d101511d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526058069/0001193125-26-058069-index.htm",{"symbol":5,"form":5674,"filingdate":1302,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"10-Q","pwr-20250930.htm","0001050915-25-000111","https://www.sec.gov/Archives/edgar/data/1050915/000105091525000111/pwr-20250930.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091525000111/0001050915-25-000111-index.htm",{"symbol":5,"form":5657,"filingdate":1302,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"d851878d8k.htm","0001193125-25-257378","https://www.sec.gov/Archives/edgar/data/1050915/000119312525257378/d851878d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525257378/0001193125-25-257378-index.htm",{"symbol":5,"form":5657,"filingdate":1634,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"d943908d8k.htm","0001193125-25-175423","https://www.sec.gov/Archives/edgar/data/1050915/000119312525175423/d943908d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525175423/0001193125-25-175423-index.htm",{"symbol":5,"form":5657,"filingdate":1646,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"d21390d8k.htm","0001193125-25-172984","https://www.sec.gov/Archives/edgar/data/1050915/000119312525172984/d21390d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525172984/0001193125-25-172984-index.htm",{"symbol":5,"form":5674,"filingdate":1664,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"pwr-20250630.htm","0001050915-25-000103","https://www.sec.gov/Archives/edgar/data/1050915/000105091525000103/pwr-20250630.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091525000103/0001050915-25-000103-index.htm",{"symbol":5,"form":5657,"filingdate":1664,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"d28227d8k.htm","0001193125-25-169944","https://www.sec.gov/Archives/edgar/data/1050915/000119312525169944/d28227d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525169944/0001193125-25-169944-index.htm",{"symbol":5,"form":5657,"filingdate":1908,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"d14177d8k.htm","0001193125-25-130598","https://www.sec.gov/Archives/edgar/data/1050915/000119312525130598/d14177d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525130598/0001193125-25-130598-index.htm",{"symbol":5,"form":5674,"filingdate":2021,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"pwr-20250331.htm","0001050915-25-000047","https://www.sec.gov/Archives/edgar/data/1050915/000105091525000047/pwr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091525000047/0001050915-25-000047-index.htm",{"symbol":5,"form":5657,"filingdate":2021,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"d919020d8k.htm","0001193125-25-108720","https://www.sec.gov/Archives/edgar/data/1050915/000119312525108720/d919020d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525108720/0001193125-25-108720-index.htm",{"symbol":5,"form":5657,"filingdate":2258,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"d878030d8k.htm","0001193125-25-047287","https://www.sec.gov/Archives/edgar/data/1050915/000119312525047287/d878030d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525047287/0001193125-25-047287-index.htm",{"symbol":5,"form":5657,"filingdate":2308,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"d893759d8k.htm","0001193125-25-030081","https://www.sec.gov/Archives/edgar/data/1050915/000119312525030081/d893759d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525030081/0001193125-25-030081-index.htm",{"symbol":5,"form":5663,"filingdate":2308,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"pwr-20241231.htm","0001050915-25-000005","https://www.sec.gov/Archives/edgar/data/1050915/000105091525000005/pwr-20241231.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091525000005/0001050915-25-000005-index.htm",{"symbol":5,"form":5657,"filingdate":2479,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"d868655d8k.htm","0001193125-25-002891","https://www.sec.gov/Archives/edgar/data/1050915/000119312525002891/d868655d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525002891/0001193125-25-002891-index.htm",{"symbol":5,"form":5657,"filingdate":2729,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"d886756d8k.htm","0001193125-24-248130","https://www.sec.gov/Archives/edgar/data/1050915/000119312524248130/d886756d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524248130/0001193125-24-248130-index.htm",{"symbol":5,"form":5674,"filingdate":2729,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"pwr-20240930.htm","0001050915-24-000159","https://www.sec.gov/Archives/edgar/data/1050915/000105091524000159/pwr-20240930.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091524000159/0001050915-24-000159-index.htm",{"symbol":5,"form":5657,"filingdate":3053,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"d746340d8k.htm","0001193125-24-197895","https://www.sec.gov/Archives/edgar/data/1050915/000119312524197895/d746340d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524197895/0001193125-24-197895-index.htm",{"symbol":5,"form":5657,"filingdate":3058,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"d860554d8k.htm","0001193125-24-196237","https://www.sec.gov/Archives/edgar/data/1050915/000119312524196237/d860554d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524196237/0001193125-24-196237-index.htm",{"symbol":5,"form":5657,"filingdate":3088,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"d850925d8k.htm","0001193125-24-190572","https://www.sec.gov/Archives/edgar/data/1050915/000119312524190572/d850925d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524190572/0001193125-24-190572-index.htm",{"symbol":5,"form":5674,"filingdate":3088,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"pwr-20240630.htm","0001050915-24-000140","https://www.sec.gov/Archives/edgar/data/1050915/000105091524000140/pwr-20240630.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091524000140/0001050915-24-000140-index.htm",{"symbol":5,"form":5657,"filingdate":3130,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"d841267d8k.htm","0001193125-24-182240","https://www.sec.gov/Archives/edgar/data/1050915/000119312524182240/d841267d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524182240/0001193125-24-182240-index.htm",{"symbol":5,"form":5657,"filingdate":3310,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"d681375d8k.htm","0001193125-24-151797","https://www.sec.gov/Archives/edgar/data/1050915/000119312524151797/d681375d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524151797/0001193125-24-151797-index.htm",{"symbol":5,"form":5657,"filingdate":3408,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"d800145d8k.htm","0001193125-24-128105","https://www.sec.gov/Archives/edgar/data/1050915/000119312524128105/d800145d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524128105/0001193125-24-128105-index.htm",{"symbol":5,"form":5674,"filingdate":3408,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"pwr-20240331.htm","0001050915-24-000082","https://www.sec.gov/Archives/edgar/data/1050915/000105091524000082/pwr-20240331.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091524000082/0001050915-24-000082-index.htm",{"symbol":5,"form":5657,"filingdate":3606,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"d808539d8k.htm","0001193125-24-063768","https://www.sec.gov/Archives/edgar/data/1050915/000119312524063768/d808539d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524063768/0001193125-24-063768-index.htm",{"symbol":5,"form":5657,"filingdate":3668,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"d743849d8k.htm","0001193125-24-042070","https://www.sec.gov/Archives/edgar/data/1050915/000119312524042070/d743849d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524042070/0001193125-24-042070-index.htm",{"symbol":5,"form":5663,"filingdate":3668,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"pwr-20231231.htm","0001050915-24-000009","https://www.sec.gov/Archives/edgar/data/1050915/000105091524000009/pwr-20231231.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091524000009/0001050915-24-000009-index.htm",{"symbol":5,"form":5674,"filingdate":4099,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"pwr-20230930.htm","0001050915-23-000164","https://www.sec.gov/Archives/edgar/data/1050915/000105091523000164/pwr-20230930.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091523000164/0001050915-23-000164-index.htm",{"symbol":5,"form":5657,"filingdate":4099,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"d460515d8k.htm","0001193125-23-268784","https://www.sec.gov/Archives/edgar/data/1050915/000119312523268784/d460515d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312523268784/0001193125-23-268784-index.htm",{"symbol":5,"form":5657,"filingdate":4242,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"d551553d8k.htm","0001193125-23-245650","https://www.sec.gov/Archives/edgar/data/1050915/000119312523245650/d551553d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312523245650/0001193125-23-245650-index.htm",{"symbol":5,"form":5657,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2023-08-03","d470531d8k.htm","0001193125-23-202254","https://www.sec.gov/Archives/edgar/data/1050915/000119312523202254/d470531d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312523202254/0001193125-23-202254-index.htm",{"symbol":5,"form":5674,"filingdate":5820,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"pwr-20230630.htm","0001050915-23-000150","https://www.sec.gov/Archives/edgar/data/1050915/000105091523000150/pwr-20230630.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091523000150/0001050915-23-000150-index.htm",{"symbol":5,"form":5657,"filingdate":5831,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"2023-06-30","d519773d8k.htm","0001193125-23-180422","https://www.sec.gov/Archives/edgar/data/1050915/000119312523180422/d519773d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312523180422/0001193125-23-180422-index.htm",{"symbol":5,"form":5657,"filingdate":5837,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"2023-05-30","d300399d8k.htm","0001193125-23-156591","https://www.sec.gov/Archives/edgar/data/1050915/000119312523156591/d300399d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312523156591/0001193125-23-156591-index.htm",{"symbol":5,"form":5674,"filingdate":5843,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"2023-05-04","pwr-20230331.htm","0001050915-23-000080","https://www.sec.gov/Archives/edgar/data/1050915/000105091523000080/pwr-20230331.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091523000080/0001050915-23-000080-index.htm",{"symbol":5,"form":5657,"filingdate":5843,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"d20434d8k.htm","0001193125-23-134996","https://www.sec.gov/Archives/edgar/data/1050915/000119312523134996/d20434d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312523134996/0001193125-23-134996-index.htm",{"symbol":5,"form":5657,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2023-03-31","d491425d8k.htm","0001193125-23-088091","https://www.sec.gov/Archives/edgar/data/1050915/000119312523088091/d491425d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312523088091/0001193125-23-088091-index.htm",{"symbol":5,"form":5657,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2023-03-14","d485507d8k.htm","0001193125-23-070235","https://www.sec.gov/Archives/edgar/data/1050915/000119312523070235/d485507d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312523070235/0001193125-23-070235-index.htm",{"symbol":5,"form":5663,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2023-02-23","pwr-20221231.htm","0001050915-23-000010","https://www.sec.gov/Archives/edgar/data/1050915/000105091523000010/pwr-20221231.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091523000010/0001050915-23-000010-index.htm",{"symbol":5,"form":5657,"filingdate":5866,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"d440666d8k.htm","0001193125-23-045600","https://www.sec.gov/Archives/edgar/data/1050915/000119312523045600/d440666d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312523045600/0001193125-23-045600-index.htm",{"symbol":5,"form":5657,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2023-01-19","d439875d8k.htm","0001193125-23-010969","https://www.sec.gov/Archives/edgar/data/1050915/000119312523010969/d439875d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312523010969/0001193125-23-010969-index.htm",{"symbol":5,"form":5674,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-11-04","pwr-20220930.htm","0001050915-22-000122","https://www.sec.gov/Archives/edgar/data/1050915/000105091522000122/pwr-20220930.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091522000122/0001050915-22-000122-index.htm",{"symbol":5,"form":5657,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2022-11-03","d393606d8k.htm","0001193125-22-276351","https://www.sec.gov/Archives/edgar/data/1050915/000119312522276351/d393606d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522276351/0001193125-22-276351-index.htm",{"symbol":5,"form":5657,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2022-08-24","d351102d8k.htm","0001193125-22-228039","https://www.sec.gov/Archives/edgar/data/1050915/000119312522228039/d351102d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522228039/0001193125-22-228039-index.htm",{"symbol":5,"form":5657,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-08-10","d381476d8k.htm","0001193125-22-217370","https://www.sec.gov/Archives/edgar/data/1050915/000119312522217370/d381476d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522217370/0001193125-22-217370-index.htm",{"symbol":5,"form":5657,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2022-08-04","d329028d8k.htm","0001193125-22-211788","https://www.sec.gov/Archives/edgar/data/1050915/000119312522211788/d329028d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522211788/0001193125-22-211788-index.htm",{"symbol":5,"form":5674,"filingdate":5907,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"pwr-20220630.htm","0001050915-22-000116","https://www.sec.gov/Archives/edgar/data/1050915/000105091522000116/pwr-20220630.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091522000116/0001050915-22-000116-index.htm",{"symbol":5,"form":5657,"filingdate":5918,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2022-07-21","d733474d8k.htm","0001193125-22-199198","https://www.sec.gov/Archives/edgar/data/1050915/000119312522199198/d733474d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522199198/0001193125-22-199198-index.htm",{"symbol":5,"form":5657,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2022-05-31","d280914d8k.htm","0001193125-22-164013","https://www.sec.gov/Archives/edgar/data/1050915/000119312522164013/d280914d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522164013/0001193125-22-164013-index.htm",{"symbol":5,"form":5657,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2022-05-05","d342384d8k.htm","0001193125-22-141267","https://www.sec.gov/Archives/edgar/data/1050915/000119312522141267/d342384d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522141267/0001193125-22-141267-index.htm",{"symbol":5,"form":5674,"filingdate":5930,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"pwr-20220331.htm","0001050915-22-000078","https://www.sec.gov/Archives/edgar/data/1050915/000105091522000078/pwr-20220331.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091522000078/0001050915-22-000078-index.htm",{"symbol":5,"form":5657,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2022-03-08","d314907d8k.htm","0001193125-22-069303","https://www.sec.gov/Archives/edgar/data/1050915/000119312522069303/d314907d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522069303/0001193125-22-069303-index.htm",{"symbol":5,"form":5663,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2022-02-25","pwr-20211231.htm","0001050915-22-000008","https://www.sec.gov/Archives/edgar/data/1050915/000105091522000008/pwr-20211231.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091522000008/0001050915-22-000008-index.htm",{"symbol":5,"form":5657,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2022-02-24","d116745d8k.htm","0001193125-22-051033","https://www.sec.gov/Archives/edgar/data/1050915/000119312522051033/d116745d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522051033/0001193125-22-051033-index.htm",{"symbol":5,"form":5959,"filingdate":5960,"primarydocument":5961,"accessionnumber":5962,"filing_url":5963,"sec_url":5964},"8-K/A","2022-02-16","d282800d8ka.htm","0001193125-22-044377","https://www.sec.gov/Archives/edgar/data/1050915/000119312522044377/d282800d8ka.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522044377/0001193125-22-044377-index.htm",{"symbol":5,"form":5657,"filingdate":5966,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"2022-01-28","d98329d8k.htm","0001193125-22-021674","https://www.sec.gov/Archives/edgar/data/1050915/000119312522021674/d98329d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312522021674/0001193125-22-021674-index.htm",{"symbol":5,"form":5959,"filingdate":5972,"primarydocument":5973,"accessionnumber":5974,"filing_url":5975,"sec_url":5976},"2021-12-22","pwr-20211008.htm","0001050915-21-000143","https://www.sec.gov/Archives/edgar/data/1050915/000105091521000143/pwr-20211008.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091521000143/0001050915-21-000143-index.htm",{"symbol":5,"form":5657,"filingdate":5978,"primarydocument":5979,"accessionnumber":5980,"filing_url":5981,"sec_url":5982},"2021-11-04","d92883d8k.htm","0001193125-21-319272","https://www.sec.gov/Archives/edgar/data/1050915/000119312521319272/d92883d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312521319272/0001193125-21-319272-index.htm",{"symbol":5,"form":5674,"filingdate":5978,"primarydocument":5984,"accessionnumber":5985,"filing_url":5986,"sec_url":5987},"pwr-20210930.htm","0001050915-21-000114","https://www.sec.gov/Archives/edgar/data/1050915/000105091521000114/pwr-20210930.htm","https://www.sec.gov/Archives/edgar/data/1050915/000105091521000114/0001050915-21-000114-index.htm",{"symbol":5,"form":5657,"filingdate":5989,"primarydocument":5990,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"2021-10-15","d73735d8k.htm","0001193125-21-300152","https://www.sec.gov/Archives/edgar/data/1050915/000119312521300152/d73735d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312521300152/0001193125-21-300152-index.htm",{"symbol":5,"form":5657,"filingdate":5995,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"2021-09-23","d224279d8k.htm","0001193125-21-280711","https://www.sec.gov/Archives/edgar/data/1050915/000119312521280711/d224279d8k.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312521280711/0001193125-21-280711-index.htm",[6001,6020,6047,6064,6078,6095,6109,6123,6134,6144,6161,6183,6197,6209,6225,6234,6242,6258,6267,6276,6285,6293,6305,6317,6339,6351,6362],{"symbol":5,"accessionnumber":6002,"filingdate":33,"sec_url":6003,"tags":6004,"headline":6008,"summary":6009,"sector":6010,"industry":6011,"date_processed":6012,"impact_score":6013,"exhibits":6014,"isLocked":6019},"0001193125-26-391989","https://www.sec.gov/Archives/edgar/data/1050915/000119312526391989/0001193125-26-391989-index.htm",{"events":6005},[6006,6007],"Board Member Appointed","Key Executive Appointment","Quanta Services Appoints Ellen Rubin to Board of Directors","Quanta Services, Inc. announced on September 9, 2026, the appointment of Ellen Rubin to its Board of Directors. Ms. Rubin, an accomplished technology entrepreneur with experience in AI, cloud computing, and cybersecurity, will bring her expertise to Quanta's board. She currently serves as an Operating Partner at Glasswing Ventures LLC and has previously held executive positions at Amazon Web Services and ClearSky Data, Inc. Ms. Rubin will participate in the same compensation program as other non-employee directors, receiving a pro-rata annual cash retainer of approximately $105,000 and a pro-rata annual award of restricted stock units valued at approximately $131,000. The appointment was made pursuant to the authority granted to the Board by the Company's Bylaws.","Real Estate & Construction","Electrical Work","2026-09-15 20:30:57","HIGH",[6015],{"exhibit_number":6016,"htm_reference":6017,"full_url":6018},"EX-99.1","d78508dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526391989/d78508dex991.htm",false,{"symbol":5,"accessionnumber":6021,"filingdate":193,"sec_url":6022,"tags":6023,"headline":6026,"summary":6027,"sector":6010,"industry":6011,"date_processed":6028,"impact_score":6029,"exhibits":6030,"isLocked":6019},"0001193125-26-337945","https://www.sec.gov/Archives/edgar/data/1050915/000119312526337945/0001193125-26-337945-index.htm",{"events":6024},[6025],"New Debt Issued","Quanta Services, Inc. Issues $2 Billion in Senior Notes","On August 6, 2026, Quanta Services, Inc. issued $500 million of 4.850% Senior Notes due 2029, $750 million of 5.300% Senior Notes due 2033, and $750 million of 5.550% Senior Notes due 2036. The notes were issued under the company's Base Indenture, as supplemented by three new supplemental indentures. Interest on the notes is payable semi-annually, and they are redeemable under certain conditions. The issuance of these notes represents a significant financial obligation for the company.","2026-08-06 20:06:07","MEDIUM",[6031,6035,6039,6043],{"exhibit_number":6032,"htm_reference":6033,"full_url":6034},"EX-4.2","d164254dex42.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526337945/d164254dex42.htm",{"exhibit_number":6036,"htm_reference":6037,"full_url":6038},"EX-4.3","d164254dex43.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526337945/d164254dex43.htm",{"exhibit_number":6040,"htm_reference":6041,"full_url":6042},"EX-4.4","d164254dex44.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526337945/d164254dex44.htm",{"exhibit_number":6044,"htm_reference":6045,"full_url":6046},"EX-5.1","d164254dex51.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526337945/d164254dex51.htm",{"symbol":5,"accessionnumber":6048,"filingdate":205,"sec_url":6049,"tags":6050,"headline":6053,"summary":6054,"sector":6010,"industry":6011,"date_processed":6055,"impact_score":6029,"exhibits":6056,"isLocked":6019},"0001193125-26-331400","https://www.sec.gov/Archives/edgar/data/1050915/000119312526331400/0001193125-26-331400-index.htm",{"events":6051},[6025,6052],"Financial Instrument Agreement","Quanta Services Announces Pricing of Senior Notes Offering","Quanta Services, Inc. announced the pricing of its senior notes offering on August 3, 2026. The company issued $500,000,000 of 4.850% senior notes due 2029, $750,000,000 of 5.300% senior notes due 2033, and $750,000,000 of 5.550% senior notes due 2036. The offering is expected to close on August 6, 2026, subject to customary closing conditions. Quanta intends to use the net proceeds for general corporate purposes, including the repayment of outstanding borrowings. The offering is being made pursuant to an effective shelf registration statement on Form S-3 previously filed with the SEC.","2026-08-04 10:06:40",[6057,6061],{"exhibit_number":6058,"htm_reference":6059,"full_url":6060},"EX-1.1","d114917dex11.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526331400/d114917dex11.htm",{"exhibit_number":6016,"htm_reference":6062,"full_url":6063},"d114917dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526331400/d114917dex991.htm",{"symbol":5,"accessionnumber":6065,"filingdate":222,"sec_url":6066,"tags":6067,"headline":6070,"summary":6071,"sector":6010,"industry":6011,"date_processed":6072,"impact_score":6073,"exhibits":6074,"isLocked":6019},"0001193125-26-324855","https://www.sec.gov/Archives/edgar/data/1050915/000119312526324855/0001193125-26-324855-index.htm",{"events":6068},[6069],"General Statement","Quanta Services Announces Second Quarter 2026 Financial Results","On July 30, 2026, Quanta Services, Inc. announced its financial results for the fiscal quarter ended June 30, 2026. The company's operational and financial commentary will be posted on its website under the 'Financial Info' area of the Investor Relations section. This announcement is a routine disclosure of quarterly financial performance.","2026-07-30 10:58:40","LOW",[6075],{"exhibit_number":6016,"htm_reference":6076,"full_url":6077},"d56853dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526324855/d56853dex991.htm",{"symbol":5,"accessionnumber":6079,"filingdate":477,"sec_url":6080,"tags":6081,"headline":6084,"summary":6085,"sector":6010,"industry":6011,"date_processed":6086,"impact_score":6029,"exhibits":6087,"isLocked":6019},"0001193125-26-241989","https://www.sec.gov/Archives/edgar/data/1050915/000119312526241989/0001193125-26-241989-index.htm",{"events":6082},[6006,6083],"Stock Plan Modification","Quanta Services Announces New Director and Stock Repurchase Program","Quanta Services, Inc. held its 2026 Annual Meeting of Stockholders on May 21, 2026, where ten directors were elected, executive compensation was approved, and the appointment of PricewaterhouseCoopers LLP as the independent auditor was ratified. Additionally, the company announced the election of Joseph Kim as a new independent director and the authorization of a new stock repurchase program worth up to $1.0 billion. The new repurchase program allows the company to buy back its common stock at management's discretion based on market and business conditions.","2026-05-27 20:31:40",[6088,6092],{"exhibit_number":6089,"htm_reference":6090,"full_url":6091},"EX-99.2","d122565dex992.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526241989/d122565dex992.htm",{"exhibit_number":6016,"htm_reference":6093,"full_url":6094},"d122565dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526241989/d122565dex991.htm",{"symbol":5,"accessionnumber":6096,"filingdate":580,"sec_url":6097,"tags":6098,"headline":6102,"summary":6103,"sector":6010,"industry":6011,"date_processed":6104,"impact_score":6013,"exhibits":6105,"isLocked":6019},"0001193125-26-193918","https://www.sec.gov/Archives/edgar/data/1050915/000119312526193918/0001193125-26-193918-index.htm",{"events":6099},[6100,6069,6101],"Earnings Beat","Raised Guidance","Quanta Services Reports Strong Q1 2026 Results and Raises Full-Year Outlook","Quanta Services, Inc. reported strong financial results for the first quarter of 2026, with record revenues of $7.9 billion, net income of $220.6 million, and adjusted diluted earnings per share of $2.68. The company also raised its full-year 2026 financial expectations, anticipating revenues between $34.7 billion and $35.2 billion, and adjusted EBITDA between $3.49 billion and $3.65 billion. The company's backlog and remaining performance obligations also reached record levels, reflecting strong customer demand and market positioning.","2026-04-30 10:58:41",[6106],{"exhibit_number":6016,"htm_reference":6107,"full_url":6108},"d107542dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526193918/d107542dex991.htm",{"symbol":5,"accessionnumber":6110,"filingdate":637,"sec_url":6111,"tags":6112,"headline":6115,"summary":6116,"sector":6010,"industry":6011,"date_processed":6117,"impact_score":6073,"exhibits":6118,"isLocked":6019},"0001193125-26-159117","https://www.sec.gov/Archives/edgar/data/1050915/000119312526159117/0001193125-26-159117-index.htm",{"events":6113},[6114],"Executive Compensation Detail","Quanta Services Approves Incentive Compensation Awards for Senior Leadership","On April 10, 2026, Quanta Services, Inc.'s Compensation Committee approved incentive compensation awards in the form of performance stock units (PSUs) to certain senior leadership employees, including Earl C. Austin, Jr., Jayshree S. Desai, Karl W. Studer, and Gerald A. Ducey, Jr. The PSUs, which are part of the Quanta Services, Inc. 2019 Omnibus Equity Incentive Plan, are intended to incentivize and support the retention of these individuals during a five-year performance period ending on December 31, 2030. The number of PSUs that may be earned is based on the achievement of a specified compound annual growth rate for adjusted earnings per share and total shareholder return. The target number of PSUs granted to each executive is specified in the filing, and the actual number that can become earned and vested will range from 0% to 600% of the target number.","2026-04-16 20:30:57",[6119],{"exhibit_number":6120,"htm_reference":6121,"full_url":6122},"EX-10.1","d126144dex101.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526159117/d126144dex101.htm",{"symbol":5,"accessionnumber":5659,"filingdate":809,"sec_url":5661,"tags":6124,"headline":6127,"summary":6128,"sector":6010,"industry":6011,"date_processed":6129,"impact_score":6029,"exhibits":6130,"isLocked":6019},{"events":6125},[6126],"New Major Contract","Quanta Services Adopts New 2026 Incentive Plans for Employees","On February 26, 2026, Quanta Services, Inc. adopted new annual, long-term, and discretionary incentive plans for its employees, including executive officers. These plans are designed to provide incentive compensation in the form of cash, restricted stock units, and/or performance stock units based on specific performance metrics such as EBITDA, EBITDA margin, safety, return on invested capital, earnings per share, and total stockholder return. The adoption of these plans is intended to align employee and executive compensation with company performance over both short and long-term periods.","2026-03-04 21:30:56",[6131],{"exhibit_number":6120,"htm_reference":6132,"full_url":6133},"d115375dex101.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526091646/d115375dex101.htm",{"symbol":5,"accessionnumber":5670,"filingdate":860,"sec_url":5672,"tags":6135,"headline":6137,"summary":6138,"sector":6010,"industry":6011,"date_processed":6139,"impact_score":6029,"exhibits":6140,"isLocked":6019},{"events":6136},[6052,6069],"Quanta Services Announces Financial Results for 2025","Quanta Services, Inc. has announced its financial results for the fiscal quarter and year ended December 31, 2025. The company will post its operational and financial commentary on its website under the 'Financial Info' area of the Investor Relations section. Further details about the company's performance will be available on its website.","2026-02-19 11:59:00",[6141],{"exhibit_number":6016,"htm_reference":6142,"full_url":6143},"d101511dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312526058069/d101511dex991.htm",{"symbol":5,"accessionnumber":5681,"filingdate":1302,"sec_url":5683,"tags":6145,"headline":6151,"summary":6152,"sector":6010,"industry":6011,"date_processed":6153,"impact_score":6073,"exhibits":6154,"isLocked":6019},{"2.02":6146,"7.01":6147,"9.01":6149},[6069],[6148],"Regulation FD Disclosure",[6150],"No viable tag","Quanta Services Announces Fiscal Quarter Results and Major Project Selection","On October 30, 2025, Quanta Services, Inc. announced its financial results for the fiscal quarter ended September 30, 2025, via a press release (Item 2.02). Additionally, the company disclosed its selection by NiSource Inc. for a power generation and grid infrastructure project (Item 7.01). This announcement is part of Quanta's commitment to communicate financial information through various channels, including its website. The financial statements and exhibits, including press releases, are furnished as part of this filing (Item 9.01).","2025-11-11 23:03:59",[6155,6158],{"exhibit_number":6016,"htm_reference":6156,"full_url":6157},"d851878dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525257378/d851878dex991.htm",{"exhibit_number":6089,"htm_reference":6159,"full_url":6160},"d851878dex992.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525257378/d851878dex992.htm",{"symbol":5,"accessionnumber":5686,"filingdate":1634,"sec_url":5688,"tags":6162,"headline":6167,"summary":6168,"sector":6010,"industry":6011,"date_processed":6169,"impact_score":6029,"exhibits":6170,"isLocked":6019},{"1.01":6163,"2.03":6164,"9.01":6165},[6052],[6025],[6166],"Exhibits Furnished","Quanta Services, Inc. Issues $1.5 Billion in Senior Notes","On August 7, 2025, Quanta Services, Inc. issued $1.5 billion in senior notes due between 2028 and 2035. The notes, which carry interest rates ranging from 4.300% to 5.100%, were issued under an existing indenture and are redeemable under specified terms. This financing is part of the company's broader capital strategy.","2025-08-21 23:10:05",[6171,6174,6177,6180],{"exhibit_number":6032,"htm_reference":6172,"full_url":6173},"d943908dex42.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525175423/d943908dex42.htm",{"exhibit_number":6036,"htm_reference":6175,"full_url":6176},"d943908dex43.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525175423/d943908dex43.htm",{"exhibit_number":6040,"htm_reference":6178,"full_url":6179},"d943908dex44.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525175423/d943908dex44.htm",{"exhibit_number":6044,"htm_reference":6181,"full_url":6182},"d943908dex51.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525175423/d943908dex51.htm",{"symbol":5,"accessionnumber":5691,"filingdate":1646,"sec_url":5693,"tags":6184,"headline":6053,"summary":6188,"sector":6010,"industry":6011,"date_processed":6189,"impact_score":6029,"exhibits":6190,"isLocked":6019},{"1.01":6185,"7.01":6186,"9.01":6187},[6052],[6148],[6166],"Quanta Services, Inc. announced the pricing of its underwritten public offering of $1.5 billion aggregate principal amount of senior notes due 2028, 2031, and 2035. The offering is expected to close on August 7, 2025, and the net proceeds will be used to repay existing indebtedness. The pricing details were disclosed in a press release furnished as Exhibit 99.1.","2025-08-22 00:39:24",[6191,6194],{"exhibit_number":6058,"htm_reference":6192,"full_url":6193},"d21390dex11.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525172984/d21390dex11.htm",{"exhibit_number":6016,"htm_reference":6195,"full_url":6196},"d21390dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525172984/d21390dex991.htm",{"symbol":5,"accessionnumber":5701,"filingdate":1664,"sec_url":5703,"tags":6198,"headline":6205,"summary":6206,"sector":6010,"industry":6011,"date_processed":6207,"impact_score":6029,"exhibits":6208,"isLocked":6019},{"2.02":6199,"7.01":6200,"8.01":6201,"9.01":6204},[6069],[6148],[6202,6203],"Share Repurchase Program Announced","Corporate Update",[6150],"Quanta Services Announces Acquisition of Dynamic Systems and Q2 Financial Results","On July 25, 2025, Quanta Services, Inc. announced the acquisition of 100% of Dynamic Systems, LLC for up to $1.566 billion. The acquisition is expected to enhance Quanta's service offerings and market presence. Additionally, on July 31, 2025, Quanta released its operational and financial commentary for the fiscal quarter ended June 30, 2025, and disclosed the acquisition transaction under Regulation FD.","2025-08-23 12:26:33",[],{"symbol":5,"accessionnumber":5706,"filingdate":1908,"sec_url":5708,"tags":6210,"headline":6217,"summary":6218,"sector":6010,"industry":6011,"date_processed":6219,"impact_score":6013,"exhibits":6220,"isLocked":6019},{"5.02":6211,"5.07":6213,"9.01":6216},[6212],"Key Executive Departure",[6214,6215],"Director Elections Results","Equity Plan Approved",[6166],"Quanta Services Announces Executive Resignation and Equity Plan Amendment","On May 22, 2025, Quanta Services, Inc. held its 2025 Annual Meeting of Stockholders, where stockholders approved an amendment to the 2019 Omnibus Equity Incentive Plan, increasing the number of shares available for issuance by 4,190,000. Additionally, Derrick Jensen resigned from his role as Executive Vice President – Business Administration, effective June 1, 2025, and will transition to an advisory role. Voting results for the election of directors and other proposals were also announced.","2025-08-22 17:41:53",[6221],{"exhibit_number":6222,"htm_reference":6223,"full_url":6224},"EX-10.3","d14177dex103.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525130598/d14177dex103.htm",{"symbol":5,"accessionnumber":5716,"filingdate":2021,"sec_url":5718,"tags":6226,"headline":6230,"summary":6231,"sector":6010,"industry":6011,"date_processed":6232,"impact_score":6073,"exhibits":6233,"isLocked":6019},{"2.02":6227,"7.01":6228,"9.01":6229},[6069],[6148],[6150],"Quanta Services Announces First Quarter 2025 Results","Quanta Services, Inc. announced its financial results for the fiscal quarter ended March 31, 2025, and disclosed operational and financial commentary in compliance with Regulation FD. The details were released via press release on May 1, 2025, and are available on the company's website.","2025-08-23 01:24:01",[],{"symbol":5,"accessionnumber":5721,"filingdate":2258,"sec_url":5723,"tags":6235,"headline":6238,"summary":6239,"sector":6010,"industry":6011,"date_processed":6240,"impact_score":6073,"exhibits":6241,"isLocked":6019},{"5.02":6236,"9.01":6237},[6114],[6166],"Quanta Services Adopts New Incentive Plans for Executive Officers","On February 27, 2025, Quanta Services, Inc.'s Compensation Committee adopted new incentive plans for corporate employees, senior leadership, and all employees. These plans include cash, restricted stock units, and performance stock units, tied to annual and long-term performance metrics. The financial exhibits include the 2025 Annual Incentive Plan, Omnibus Equity Incentive Plan, and related award agreements.","2025-08-23 22:02:24",[],{"symbol":5,"accessionnumber":5726,"filingdate":2308,"sec_url":5728,"tags":6243,"headline":6248,"summary":6249,"sector":6010,"industry":6011,"date_processed":6250,"impact_score":6073,"exhibits":6251,"isLocked":6019},{"2.02":6244,"7.01":6245,"9.01":6247},[6069],[6148,6246],"Press Release Furnished",[6166],"Quanta Services Announces Financial Results for Q4 and Full Year 2024","Quanta Services, Inc. has announced its financial results for the fiscal quarter and year ended December 31, 2024, including a press release dated February 20, 2025. The full-year and Q4 2024 operational and financial commentary, along with recast segment data, will be available on the company's website. This information is furnished as part of the Regulation FD disclosure.","2025-11-11 23:51:37",[6252,6255],{"exhibit_number":6016,"htm_reference":6253,"full_url":6254},"d893759dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525030081/d893759dex991.htm",{"exhibit_number":6089,"htm_reference":6256,"full_url":6257},"d893759dex992.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312525030081/d893759dex992.htm",{"symbol":5,"accessionnumber":5736,"filingdate":2479,"sec_url":5738,"tags":6259,"headline":6263,"summary":6264,"sector":6010,"industry":6011,"date_processed":6265,"impact_score":6029,"exhibits":6266,"isLocked":6019},{"5.02":6260},[6261,6262],"COO Resignation","New COO Appointed","Quanta Services, Inc. COO Resignation and Role Transition","Effective December 31, 2024, J. Redgie Probst resigned from his role as Chief Operating Officer of Quanta Services, Inc. citing a desire to spend more time with his family. He will remain with the company in a non-executive role. Earl C. (Duke) Austin, Jr., currently the President and Chief Executive Officer, assumed the additional role of principal operating officer.","2025-11-20 23:34:43",[],{"symbol":5,"accessionnumber":5741,"filingdate":2729,"sec_url":5743,"tags":6268,"headline":6272,"summary":6273,"sector":6010,"industry":6011,"date_processed":6274,"impact_score":6073,"exhibits":6275,"isLocked":6019},{"2.02":6269,"7.01":6270,"9.01":6271},[6150],[6148],[6166],"Quanta Services, Inc. Reports Third Quarter 2024 Financial Results","On October 31, 2024, Quanta Services, Inc. announced its financial results for the third quarter ended September 30, 2024. The announcement included operational and financial commentary that will be posted on the company's website. This release does not include specific financial details as the press release, typically provided as Exhibit 99.1, is missing from this filing.","2025-08-24 22:04:32",[],{"symbol":5,"accessionnumber":5751,"filingdate":3053,"sec_url":5753,"tags":6277,"headline":6281,"summary":6282,"sector":6010,"industry":6011,"date_processed":6283,"impact_score":6029,"exhibits":6284,"isLocked":6019},{"1.01":6278,"2.03":6279,"9.01":6280},[6052],[6025],[6166],"Quanta Services, Inc. Announces Issuance of Senior Notes","On August 9, 2024, Quanta Services, Inc. issued $600 million aggregate principal amount of its 4.750% Senior Notes due 2027 and $650 million aggregate principal amount of its 5.250% Senior Notes due 2034. The Notes were issued under an Indenture dated September 22, 2020, as supplemented by the Fifth and Sixth Supplemental Indentures dated August 9, 2024. The issuance created new direct financial obligations for the company. Financial Statements and Exhibits, including the Indenture and the form of Senior Notes, are furnished as part of this filing.","2025-08-23 19:35:18",[],{"symbol":5,"accessionnumber":5756,"filingdate":3058,"sec_url":5758,"tags":6286,"headline":6053,"summary":6290,"sector":6010,"industry":6011,"date_processed":6291,"impact_score":6029,"exhibits":6292,"isLocked":6019},{"1.01":6287,"7.01":6288,"9.01":6289},[6052],[6148],[6150],"Quanta Services, Inc. announced the pricing of its senior notes offering, which includes $600 million of 4.75% notes due 2027 and $650 million of 5.25% notes due 2034. The offering is expected to close on August 9, 2024, and the net proceeds will be used to repay existing debt. The announcement was made in compliance with Regulation FD and is detailed in the accompanying press release.","2025-08-23 19:07:42",[],{"symbol":5,"accessionnumber":5761,"filingdate":3088,"sec_url":5763,"tags":6294,"headline":6301,"summary":6302,"sector":6010,"industry":6011,"date_processed":6303,"impact_score":6029,"exhibits":6304,"isLocked":6019},{"1.01":6295,"2.02":6296,"2.03":6297,"7.01":6299,"9.01":6300},[6052],[6069],[6298],"Credit Facility Entered",[6148],[6150],"Quanta Services Announces Credit Agreement Amendment and Financial Results","On July 31, 2024, Quanta Services, Inc. announced the Thirteenth Amendment to its Fourth Amended and Restated Credit Agreement, which increased revolving commitments by $160 million and extended the maturity date to July 31, 2029. Additionally, the company released its financial results for the fiscal quarter ended June 30, 2024, and disclosed that the operational and financial commentary for the quarter will be posted on its website on August 1, 2024.","2025-08-23 17:12:07",[],{"symbol":5,"accessionnumber":5771,"filingdate":3130,"sec_url":5773,"tags":6306,"headline":6313,"summary":6314,"sector":6010,"industry":6011,"date_processed":6315,"impact_score":6013,"exhibits":6316,"isLocked":6019},{"1.01":6307,"2.01":6308,"2.03":6310,"7.01":6311,"9.01":6312},[6126,6052],[6309],"M&A Transaction",[6025],[6148],[6166],"Quanta Services Announces Acquisition of Cupertino Electric, Inc.","Quanta Services, Inc. completed the acquisition of Cupertino Electric, Inc. (CEI) on July 17, 2024, for an estimated transaction value of $1.5 billion. The acquisition is expected to be immediately accretive to Quanta's growth, cash flow conversion, and earnings per share. The transaction was financed through a combination of cash on hand, borrowings under Quanta's existing credit facilities, and a short-term term loan facility. CEI's management team will remain in place, and the acquisition is expected to contribute meaningfully to Quanta's financial profile in the near and longer term.","2025-08-23 15:05:53",[],{"symbol":5,"accessionnumber":5776,"filingdate":3310,"sec_url":5778,"tags":6318,"headline":6324,"summary":6325,"sector":6010,"industry":6011,"date_processed":6326,"impact_score":6029,"exhibits":6327,"isLocked":6019},{"5.03":6319,"5.07":6321,"8.01":6322,"9.01":6323},[6320],"Articles of Incorporation Amendment",[6214],[6203],[6166],"Quanta Services Announces New Board Members and Charter Amendment","On May 24, 2024, Quanta Services held its 2024 Annual Meeting of Stockholders where the stockholders approved an amendment to the company's Restated Certificate of Incorporation to provide for the exculpation of officers from liability in connection with certain claims brought by stockholders. The meeting also saw the election of eleven new directors and the ratification of the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for fiscal year 2024. Following the meeting, on May 28, 2024, Quanta issued a press release announcing the election of two new independent directors, Warner L. Baxter and Jo-ann dePass Olsovsky, and the appointment of Doyle N. Beneby as the new independent Chairman of the Board.","2025-08-22 23:02:45",[6328,6332,6336],{"exhibit_number":6329,"htm_reference":6330,"full_url":6331},"EX-3.1","d681375dex31.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524151797/d681375dex31.htm",{"exhibit_number":6333,"htm_reference":6334,"full_url":6335},"EX-3.2","d681375dex32.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524151797/d681375dex32.htm",{"exhibit_number":6016,"htm_reference":6337,"full_url":6338},"d681375dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524151797/d681375dex991.htm",{"symbol":5,"accessionnumber":5781,"filingdate":3408,"sec_url":5783,"tags":6340,"headline":6344,"summary":6345,"sector":6010,"industry":6011,"date_processed":6346,"impact_score":6029,"exhibits":6347,"isLocked":6019},{"2.02":6341,"7.01":6342,"9.01":6343},[6100],[6148],[6166],"Quanta Services Reports Q1 2024 Results and Raises Full-Year Guidance","Quanta Services, Inc. announced its Q1 2024 results on May 2, 2024, reporting first quarter consolidated revenues of $5.03 billion, GAAP diluted EPS of $0.79, and adjusted diluted EPS of $1.41. The company's net income attributable to common stock was $118.4 million, and adjusted EBITDA was $387.3 million. Quanta also provided an outlook for the full year 2024, expecting revenues to range between $22.5 billion and $23.0 billion and adjusted EBITDA between $2.13 billion and $2.25 billion.","2025-08-22 17:23:31",[6348],{"exhibit_number":6016,"htm_reference":6349,"full_url":6350},"d800145dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524128105/d800145dex991.htm",{"symbol":5,"accessionnumber":5791,"filingdate":3606,"sec_url":5793,"tags":6352,"headline":6355,"summary":6356,"sector":6010,"industry":6011,"date_processed":6357,"impact_score":6073,"exhibits":6358,"isLocked":6019},{"5.02":6353,"9.01":6354},[6114],[6166],"Quanta Services Adopts 2024 Incentive Plans for Employees and Executives","On March 4, 2024, Quanta Services, Inc. announced the adoption of its 2024 annual incentive plan for corporate employees, 2024 long-term incentive plan for senior leadership, and 2024 discretionary plan for all employees. These plans are designed to align employee performance with company objectives through various performance metrics and incentive compensation in cash, restricted stock units, and performance stock units.","2025-08-22 07:13:57",[6359],{"exhibit_number":6120,"htm_reference":6360,"full_url":6361},"d808539dex101.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524063768/d808539dex101.htm",{"symbol":5,"accessionnumber":5796,"filingdate":3668,"sec_url":5798,"tags":6363,"headline":6367,"summary":6368,"sector":6010,"industry":6011,"date_processed":6369,"impact_score":6073,"exhibits":6370,"isLocked":6019},{"2.02":6364,"7.01":6365,"9.01":6366},[6069],[6148],[6166],"Quanta Services Announces 2023 Financial Results","On February 22, 2024, Quanta Services, Inc. announced its financial results for the fiscal quarter and year ended December 31, 2023, and disclosed operational and financial commentary via Regulation FD. This information will be made available on the company's website in the Investor Relations section. The announcement included details from a press release and will be supplemented with an Interactive Data File for further analysis.","2025-08-22 04:39:56",[6371],{"exhibit_number":6016,"htm_reference":6372,"full_url":6373},"d743849dex991.htm","https://www.sec.gov/Archives/edgar/data/1050915/000119312524042070/d743849dex991.htm",null,1789889825154]