[{"data":1,"prerenderedAt":6601},["ShallowReactive",2],{"company-overview-STRL":3},{"company_profile":4,"ohlc":24,"spy":4281,"trading_signals":5551,"company_actions":5649,"filings_8k":6067,"report_history":6600,"insider_summary":6600,"filings_summary":6600,"financials_summary":6600,"institutional_summary":6600,"seo_links":6600},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"STRL","Sterling Infrastructure Inc.","NASDAQ","XNGS","Industrials","Engineering & Construction",3000,"https://www.strlco.com","Sterling Infrastructure Inc. is a diversified infrastructure services company primarily focused on heavy civil engineering and construction services throughout the United States. This enterprise specializes in the development of transportation and water infrastructure, site development, and remediating hazardous waste sites. With operations encompassing key areas such as highways, bridges, railways, airports, and water containment and treatment facilities, Sterling Infrastructure Inc. plays a crucial role in bolstering the nation's foundational framework. The company's projects often involve collaborations with public sector entities, reflecting its significance in executing large-scale initiatives vital to urban development and environmental sustainability. As a company listed on a major stock exchange, Sterling Infrastructure Inc. is pivotal within the construction and engineering sectors, addressing both commercial and government needs and contributing substantially to economic growth and regional connectivity.","Common Stock","Mr. Joseph A. Cutillo","1800 Hughes Landing Boulevard","The Woodlands",77380,"TX","United States","281 214 0777","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,132,138,144,150,156,162,167,172,178,184,190,196,202,208,214,219,225,231,237,242,248,254,260,265,271,277,283,289,295,301,307,313,318,324,330,336,342,348,353,359,365,371,377,383,389,395,401,407,413,419,425,431,437,443,449,455,461,466,471,476,481,486,492,498,504,510,516,522,527,532,538,544,550,555,561,566,572,578,583,589,594,600,606,612,618,624,630,636,642,648,654,660,666,670,676,681,686,692,698,704,710,716,721,727,732,738,744,750,756,762,768,774,780,786,792,798,804,810,816,822,828,833,839,844,850,856,862,867,871,877,883,889,894,900,906,912,918,923,929,935,941,947,953,959,965,971,977,983,989,995,1001,1006,1012,1018,1024,1030,1036,1042,1048,1053,1059,1065,1071,1077,1083,1089,1093,1099,1104,1110,1116,1122,1127,1133,1139,1145,1151,1157,1163,1169,1174,1180,1185,1191,1197,1203,1209,1214,1220,1226,1232,1238,1244,1249,1255,1261,1266,1272,1278,1284,1289,1295,1301,1307,1313,1319,1325,1331,1337,1342,1348,1352,1358,1363,1369,1374,1378,1384,1390,1396,1401,1407,1413,1419,1424,1429,1435,1441,1447,1453,1458,1464,1470,1475,1481,1487,1493,1499,1504,1510,1515,1521,1527,1533,1539,1545,1551,1557,1563,1568,1574,1580,1586,1592,1597,1602,1608,1614,1620,1626,1632,1636,1642,1647,1653,1659,1665,1671,1677,1683,1689,1695,1700,1706,1712,1718,1724,1730,1736,1742,1748,1754,1759,1765,1771,1776,1782,1788,1793,1798,1804,1810,1816,1822,1828,1833,1839,1845,1850,1856,1862,1868,1874,1880,1885,1891,1897,1903,1908,1914,1920,1925,1930,1936,1942,1948,1954,1960,1966,1972,1978,1984,1990,1996,2002,2007,2013,2018,2024,2030,2036,2042,2048,2054,2058,2063,2069,2075,2081,2087,2093,2099,2105,2111,2117,2122,2128,2134,2140,2146,2152,2158,2164,2170,2175,2181,2187,2193,2199,2203,2209,2215,2221,2227,2233,2239,2245,2251,2256,2262,2267,2273,2279,2285,2291,2297,2302,2308,2313,2318,2324,2330,2335,2341,2347,2353,2359,2365,2371,2377,2383,2389,2395,2401,2407,2412,2417,2422,2428,2433,2438,2444,2450,2456,2462,2468,2474,2479,2485,2491,2496,2502,2507,2512,2518,2524,2530,2535,2541,2546,2551,2556,2562,2567,2573,2579,2585,2591,2597,2603,2609,2615,2621,2627,2633,2638,2643,2649,2655,2660,2665,2671,2677,2682,2688,2694,2700,2706,2712,2718,2724,2730,2736,2742,2748,2754,2760,2766,2772,2778,2784,2789,2795,2800,2806,2812,2816,2821,2826,2832,2837,2843,2848,2854,2860,2865,2871,2877,2883,2888,2892,2897,2903,2909,2913,2919,2924,2930,2936,2941,2947,2953,2958,2964,2970,2976,2982,2988,2994,2999,3005,3011,3017,3023,3029,3035,3041,3046,3051,3057,3063,3069,3075,3080,3086,3092,3098,3104,3110,3115,3121,3127,3133,3139,3145,3151,3155,3159,3165,3171,3177,3183,3188,3194,3198,3204,3209,3214,3220,3225,3230,3236,3242,3247,3251,3256,3261,3266,3271,3277,3282,3288,3292,3298,3302,3308,3311,3317,3323,3328,3333,3339,3345,3351,3357,3361,3366,3372,3378,3384,3388,3394,3399,3403,3408,3412,3417,3423,3429,3435,3440,3446,3452,3457,3463,3468,3474,3480,3486,3492,3498,3502,3508,3514,3519,3523,3528,3533,3538,3543,3548,3553,3559,3564,3570,3576,3579,3584,3589,3595,3601,3606,3612,3618,3624,3630,3635,3640,3645,3651,3657,3661,3666,3669,3675,3681,3687,3693,3699,3705,3711,3717,3723,3728,3734,3740,3746,3752,3758,3763,3769,3775,3781,3787,3793,3799,3805,3811,3816,3820,3826,3831,3837,3842,3847,3853,3858,3864,3870,3876,3880,3885,3890,3896,3902,3908,3914,3920,3926,3932,3938,3944,3950,3954,3960,3966,3972,3978,3983,3988,3994,4000,4006,4011,4017,4022,4026,4032,4038,4044,4049,4055,4061,4067,4073,4079,4085,4090,4096,4102,4107,4111,4117,4121,4127,4133,4139,4145,4151,4157,4163,4168,4173,4179,4182,4185,4190,4196,4202,4207,4213,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4275],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",510.13,519.89,499.55,518.68,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",511,516,488.06,505.72,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",472.1,490.98,468.44,482.67,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",476.92,478.94,458.51,459.02,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",472,484.99,461,472.87,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",495.73,516.95,492,511.04,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",480,492.62,473.66,484.86,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",500.04,508,489.83,495.15,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",493.76,506.28,489.42,502.2,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",476.38,492.69,470.56,486.49,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",455.82,469.5,447.32,460.03,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",455.34,458.11,444.52,457.6,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",460.97,470.39,450.26,456.1,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",471,477,461.32,470.07,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",500.52,504.87,468.38,470.52,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",512.16,513.84,492.45,506.37,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",485.54,499,481.7,497.41,{"symbol":5,"time":128,"open":129,"high":129,"low":130,"close":131},"2026-08-25",516.56,480.58,486.39,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",511.9,515,483.68,496.66,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",528.49,530,510.51,516.81,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",530.74,533.3,512.6,520.53,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",555.32,557.54,509.03,534.4,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",575.38,580,553.11,554.76,{"symbol":5,"time":163,"open":164,"high":165,"low":159,"close":166},"2026-08-17",585,606.12,603.89,{"symbol":5,"time":168,"open":169,"high":170,"low":169,"close":171},"2026-08-14",551.89,578.96,576.48,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",548,557.58,541.5,553.16,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",559,564,544.57,548.95,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",541.77,549,530.03,532.76,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",550.64,559.26,527.5,528.51,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",553.81,555.75,520.05,547.06,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",531.5,559.38,518.86,536.08,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",537.02,557.74,526,536.03,{"symbol":5,"time":215,"open":141,"high":216,"low":217,"close":218},"2026-08-04",556.57,507.15,541.62,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",588.39,626.69,560.29,611.47,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",610.53,622.41,585.83,596.77,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",557.5,584.26,542,580.73,{"symbol":5,"time":238,"open":239,"high":187,"low":240,"close":241},"2026-07-29",546.26,492.71,494.24,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",600.42,602,525.16,538.09,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",669.18,677.58,612,634.63,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",710.8,717.34,659,660.94,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":257},"2026-07-23",710.65,737.96,705.6,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",674.48,724.98,674,719.34,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",683.5,698.92,674.26,694.4,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",650.11,668.92,642.22,650.22,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",609.74,643.36,593.62,638.56,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",640.01,655.32,632.71,641.35,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",686.48,693.73,632.68,668.82,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",685,709.67,670.36,679.62,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",668.99,677.15,653.01,660.04,{"symbol":5,"time":314,"open":315,"high":315,"low":316,"close":317},"2026-07-10",698.95,666.72,682.29,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",706.73,715.77,696.88,707.17,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",670.57,695,646.05,660.72,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",681.27,699.75,646,674.39,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",714.24,745.68,707.11,717.11,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",785.12,792.74,690.29,700.75,{"symbol":5,"time":349,"open":350,"high":350,"low":351,"close":352},"2026-07-01",814.75,768.88,776.55,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",810,845,796,839.36,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",810.54,836.4,794.47,813.77,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-26",843.19,869.02,791.22,804.76,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-25",888,925.84,860.9,881.92,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-24",893.99,920,855.5,867.23,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",866.74,902.62,840.06,892.25,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",880.74,936.68,875.77,932.75,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",870.16,880,827.9,861.88,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",871.31,875,832.56,838.21,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-16",870.05,895.82,847.62,857.76,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-15",904.36,908,861,866.67,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",853.82,872.93,842.02,858.99,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-11",797,848,789.95,838.55,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-10",839.01,864.99,770.22,770.25,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-09",898.67,911.05,789.82,842.01,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-08",897.7,905.41,850,891.86,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",964.61,969.88,865.26,882.43,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",922.2,1005.68,908.21,993.74,{"symbol":5,"time":462,"open":463,"high":464,"low":404,"close":465},"2026-06-03",879.99,971.75,957.03,{"symbol":5,"time":467,"open":468,"high":398,"low":469,"close":470},"2026-06-02",844.31,837.91,875.52,{"symbol":5,"time":472,"open":473,"high":417,"low":474,"close":475},"2026-06-01",836.24,822.62,845.39,{"symbol":5,"time":477,"open":447,"high":478,"low":479,"close":480},"2026-05-29",870.12,843.37,860.84,{"symbol":5,"time":482,"open":483,"high":428,"low":484,"close":485},"2026-05-28",781.74,776,842.96,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",795.63,800.18,760,782.12,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",755,788.73,749.56,783.53,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",741.11,749.45,714.78,732.94,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",749.97,763.28,732.89,733.77,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-20",744.57,756.96,725,752,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-19",746.47,757.7,702.51,728.29,{"symbol":5,"time":523,"open":524,"high":524,"low":525,"close":526},"2026-05-18",857.69,754.73,770.76,{"symbol":5,"time":528,"open":529,"high":529,"low":530,"close":531},"2026-05-15",859.59,831,848.84,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",859,893.13,845.14,889.03,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",861.77,871.87,831.9,854.28,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-12",834.4,857.41,806.07,851.35,{"symbol":5,"time":551,"open":552,"high":404,"low":553,"close":554},"2026-05-11",851,842.19,868.18,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",854.38,856.41,820,844.8,{"symbol":5,"time":562,"open":563,"high":398,"low":564,"close":565},"2026-05-07",871,808,811.41,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",814.77,888.95,812,886.22,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",727.45,807.3,704.1,806,{"symbol":5,"time":579,"open":580,"high":174,"low":581,"close":582},"2026-05-04",537.85,527.72,529.49,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",521.11,537.67,508.16,532.67,{"symbol":5,"time":590,"open":66,"high":591,"low":592,"close":593},"2026-04-30",521.29,484,515.62,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-29",471.99,484.5,467.57,469.75,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-28",494.25,498.25,465.35,471.85,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-27",501.48,508.79,485.01,505.45,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-24",500,512.36,490.5,497.18,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-23",495,504.05,484.71,495.67,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-22",483.48,490,472.28,487.87,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-21",477.41,484.34,463.13,472.84,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-20",465,475.42,459.37,472.9,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-17",451.71,466.13,445,463.65,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-16",458.36,463.75,440,441.1,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",458.42,465.14,449,456.08,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-14",465.91,472.61,457.02,464.54,{"symbol":5,"time":667,"open":668,"high":669,"low":652,"close":48},"2026-04-13",441.22,461.43,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-10",437.1,455,430.01,446.36,{"symbol":5,"time":677,"open":678,"high":679,"low":678,"close":680},"2026-04-09",423.35,450.34,435.65,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":678},"2026-04-08",413.58,425,409.52,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-07",388.74,388.95,362.59,382.22,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-06",416.13,419.26,392.05,393.71,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-02",402.44,432.24,402,416.34,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-01",418.75,434.11,418,421.29,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-31",395.01,411.51,385,407.27,{"symbol":5,"time":717,"open":718,"high":684,"low":719,"close":720},"2026-03-30",421.94,375.08,382.55,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-27",415.93,427.76,415.82,420.24,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":723},"2026-03-26",440.48,444.95,410.72,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-25",454.13,460.64,448,452.92,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-24",419.17,446.89,418.76,446.16,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-23",413,435,412.94,422.55,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-20",431.97,433.5,395.52,401.61,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-19",410.1,440.78,408.12,431.78,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-18",429.69,436,418.19,421.23,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-17",419.56,427.25,410.5,425.51,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-16",409.55,420.57,409,417.76,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-13",406.19,412,390,398.12,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-12",410.43,411.99,392.75,404.59,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-11",411.27,429.27,405.5,420.6,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-10",412.18,422.14,408.39,411.53,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-09",383.72,411.81,380.28,411.38,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-06",381.7,404.99,376.24,395.11,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-05",412.39,418.58,385.01,398.87,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-04",421.74,428.74,410.62,420.22,{"symbol":5,"time":829,"open":830,"high":678,"low":831,"close":832},"2026-03-03",414.85,399,415.51,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-03-02",426.62,444.82,421.14,432.87,{"symbol":5,"time":840,"open":841,"high":842,"low":746,"close":843},"2026-02-27",424.52,441.88,428.13,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-26",474.67,477.03,415.35,433.34,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-25",463.07,467.53,445.01,455.25,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-24",429.57,460.72,421,459.72,{"symbol":5,"time":863,"open":864,"high":765,"low":865,"close":866},"2026-02-23",428,423.28,434.64,{"symbol":5,"time":868,"open":869,"high":646,"low":869,"close":870},"2026-02-20",414,435.5,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-19",410.51,420.78,394.63,415.13,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-18",420.63,430.99,405.27,410.63,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-17",435.88,440.81,419.51,421.2,{"symbol":5,"time":890,"open":891,"high":646,"low":892,"close":893},"2026-02-13",429.22,417.66,437.77,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-12",454.65,470,430.42,431.43,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-11",426,441.28,415.5,433.91,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-10",418.67,423,406.47,415.19,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-09",401.9,426.09,397.4,418.61,{"symbol":5,"time":919,"open":920,"high":921,"low":920,"close":922},"2026-02-06",370.24,404,401.29,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-05",351.43,369.67,345,365.07,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-04",387.42,388.83,344.18,360.16,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-03",378.64,387.46,369.65,386.78,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-02-02",357.86,373.15,356.71,367.95,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-30",374.43,386.33,355.41,357.91,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-29",377.55,384.01,365.92,379.23,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-28",376.02,378.17,360.24,373.52,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-27",363.29,375,356.21,372.25,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-26",351.63,363.4,349,361.21,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-23",364.32,365,349.97,351.39,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-22",368.98,372.07,349.51,364.25,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-21",354.07,364.5,340.1,362.53,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-20",338.75,357,338.58,349.59,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1003,"close":1005},"2026-01-16",338.51,357.21,350.96,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-15",328.2,344.77,327.21,336.31,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-14",320.41,326.09,310.58,319.27,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-13",308.18,322.5,308,321.6,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-12",303.32,312.25,301.01,307.58,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-09",300.03,313,297.5,308.13,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-08",312.97,315.46,293.3,297.62,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-07",317.22,317.41,307.33,312.24,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1045},"2026-01-06",328.18,329.5,304.46,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-05",325.12,332.84,323,327.11,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-02",309.43,322.4,308.85,319.16,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-31",307.38,312.5,305.18,306.23,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-30",311.24,313.81,307.07,307.68,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-29",312.22,315.05,309,310.79,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-26",314.46,320,310,316.55,{"symbol":5,"time":1090,"open":1091,"high":1080,"low":1081,"close":1092},"2025-12-24",312.08,314,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-23",309.85,317.67,306.07,315.87,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1095,"close":1103},"2025-12-22",312.27,318.02,313.04,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-19",306.76,319.43,306,308.58,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-18",296.77,308.38,294.68,302.3,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-17",319.13,322.57,281.58,283.57,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1118},"2025-12-16",317.18,327.54,312.33,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-15",321.11,327.08,316,319.12,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-12",337.39,338.03,304.02,315.15,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-11",329.68,343.8,321.69,340.51,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-10",324.02,337.96,318.33,331.61,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-09",322.81,328.3,318.5,324.1,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-08",328.57,334,322.09,324.62,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-05",329.21,330.59,315.75,325.1,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1033,"close":1173},"2025-12-04",316.59,337.22,332.29,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-03",326.78,327.36,309.3,323.46,{"symbol":5,"time":1181,"open":1182,"high":997,"low":1183,"close":1184},"2025-12-02",327.09,325,327.78,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-01",332.14,335.7,319.5,320.51,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-28",342.22,344.9,339,344.31,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-26",336.51,344.99,333.86,339.75,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-25",340.24,343.02,324.61,332.96,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1132,"close":1213},"2025-11-24",319.48,343.94,342.44,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-21",314.9,317.4,299.64,315.1,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-20",351.65,366.58,313.57,314.56,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-19",339.34,350.82,332.5,334.17,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-18",325.37,338,321.74,333.88,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-17",338.66,344.13,326.01,332.82,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1240},"2025-11-14",312.12,341.94,311.2,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-13",378.06,378.63,325.53,326.6,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-12",388,398.43,372.39,380.7,{"symbol":5,"time":1262,"open":1263,"high":1263,"low":1264,"close":1265},"2025-11-11",384.02,372.33,381.22,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-10",394.28,397,379.51,384.45,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-07",375.02,379,357.72,377.84,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-06",411.07,413.01,382.42,388.68,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1280},"2025-11-05",391.86,416,386,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-04",405.89,419.14,381.38,382.57,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-03",380.1,396.41,373.71,392.77,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-31",387.69,393.64,370.73,377.9,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-30",394.37,403.02,375.29,379.03,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-29",386.53,409.33,383,403.35,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-28",377.17,384.99,370.72,379.89,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-27",391,391.72,374.82,376.74,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-24",369.77,384,368.8,379.08,{"symbol":5,"time":1338,"open":1160,"high":1339,"low":1340,"close":1341},"2025-10-23",353.94,333.5,353.8,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-22",361.18,367.63,315.97,332.75,{"symbol":5,"time":1349,"open":1350,"high":1350,"low":1351,"close":979},"2025-10-21",368.82,345.89,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-20",364,372.74,363,369.01,{"symbol":5,"time":1359,"open":1360,"high":980,"low":1361,"close":1362},"2025-10-17",357.06,351.8,355.58,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-16",368.88,376.75,359.56,361.02,{"symbol":5,"time":1370,"open":1371,"high":1329,"low":1372,"close":1373},"2025-10-15",370,362.19,365.39,{"symbol":5,"time":1375,"open":927,"high":1376,"low":993,"close":1377},"2025-10-14",364.56,361.44,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-13",347.55,362.86,347.5,355.27,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-10",355.67,364.28,335.54,336.63,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-09",367.23,368,352.17,355.53,{"symbol":5,"time":1397,"open":1398,"high":1393,"low":1399,"close":1400},"2025-10-08",353.5,351.56,366.99,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-07",354.43,360.84,334.65,348.57,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-06",350.53,362,349.84,352.78,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-03",352.87,355.33,344.12,349.3,{"symbol":5,"time":1420,"open":1421,"high":969,"low":1422,"close":1423},"2025-10-02",339.5,332.19,351.66,{"symbol":5,"time":1425,"open":1426,"high":1241,"low":1427,"close":1428},"2025-10-01",334.92,329.03,337.93,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-30",340.26,344.59,334.7,339.68,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-29",344.4,351.68,338.3,341.1,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-26",338.2,349.96,336,342.11,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-25",326.24,341.93,319,338.44,{"symbol":5,"time":1454,"open":1455,"high":1366,"low":1456,"close":1457},"2025-09-24",374.73,343,344.05,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-23",368.96,374.67,362.48,371.84,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-22",360,368.27,354,367.39,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1399,"close":1474},"2025-09-19",352.33,363.08,360.25,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-18",325.03,351.28,323.2,348.58,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-17",320.09,325.17,316.57,320.94,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-16",323.01,327.07,312.37,319.38,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-15",316.12,326.82,314.66,322.9,{"symbol":5,"time":1500,"open":1501,"high":1451,"low":1502,"close":1503},"2025-09-12",316.01,311.57,313.56,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-11",303.69,316.98,302.39,316.16,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1512,"close":1514},"2025-09-10",291,304.13,301.13,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-09",287,288.26,280.81,286.69,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-08",288.95,294.45,285,286.71,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-05",292.53,294.82,270,285.98,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-04",275.99,288.93,273,288.68,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-03",277.24,282,273.36,273.82,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-09-02",271.77,279.01,266.13,276.91,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-29",290,291.3,268.68,278.53,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-28",292.64,294.03,289.28,290.95,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1517,"close":1567},"2025-08-27",292.08,296.57,289.36,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-26",288.05,294.79,286.99,292.95,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-25",280.04,287.63,279,286.49,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-22",278.47,287.99,275.22,279.58,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-21",274.89,279.72,270.52,278.03,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1588},"2025-08-20",272.43,277.11,263.45,{"symbol":5,"time":1598,"open":1599,"high":1525,"low":1600,"close":1601},"2025-08-19",281.39,272.96,276.02,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-18",278.81,283.96,278.15,283.2,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-15",282.97,284.88,270.81,275.35,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-14",290.94,293.12,281.37,282.14,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-08-13",311.72,314.8,288.41,292.47,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-12",292.56,309.06,289.86,308.4,{"symbol":5,"time":1633,"open":1634,"high":1108,"low":1635,"close":1630},"2025-08-11",303.44,286.83,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-08",300,303,295.06,302.69,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1218},"2025-08-07",301,307.86,293.84,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-08-06",300.17,305.94,291.47,299.42,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-08-05",295.52,321.79,290.38,296.58,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-08-04",268.5,272.81,262.27,271.74,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-08-01",255.01,267.55,244.02,263.05,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-31",265.37,269.5,261.69,267.59,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-30",265.96,268.37,258.25,263.35,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-29",266.77,269.78,261.07,264.08,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-28",269.33,270.38,259.4,263.59,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1697,"close":1699},"2025-07-25",256.99,269.44,268.14,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-24",255.99,258,247.99,252.68,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-23",245,253.83,244.59,253.14,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-22",246.19,247.26,230,242.01,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-21",250.47,251.74,244.1,247.65,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-18",252.83,255.59,250.18,250.95,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-17",245.29,253.94,244.38,250.69,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-16",241.69,244.17,237.51,243.23,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-15",243.34,243.77,236.47,238.4,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-14",240.33,244.48,236.49,241.31,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1756,"close":1758},"2025-07-11",235.98,242.23,241.76,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-10",235.06,239.78,226.64,236.29,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-09",229.12,233.86,226.42,233.39,{"symbol":5,"time":1772,"open":1773,"high":1773,"low":1774,"close":1775},"2025-07-08",238.31,225.47,227.02,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-07-07",235.76,240.49,232.1,237,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-07-03",228.72,237.7,228.71,236.67,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1784},"2025-07-02",222.96,229.67,222,{"symbol":5,"time":1794,"open":1795,"high":1780,"low":1796,"close":1797},"2025-07-01",228.85,217.07,222.54,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-30",232.31,234.91,228.06,230.73,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-27",230.5,235.23,226.74,231.51,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-26",227.23,232.35,224.97,228.65,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-25",230.03,231.48,223,224.64,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-24",225.41,229.89,223.92,229.38,{"symbol":5,"time":1829,"open":1830,"high":1820,"low":1831,"close":1832},"2025-06-23",217.13,214.68,222.5,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-20",224.4,225.25,214.2,217.97,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-18",225.66,233.57,223.46,223.97,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1847,"close":1849},"2025-06-17",207.22,227.65,221.36,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-16",206.58,211.99,205.83,209.55,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-13",200.84,203.99,197.73,202.99,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-12",201.22,205.25,199.5,204.32,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-11",199.06,207,196.76,204.46,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-10",202.72,203.01,191,198.37,{"symbol":5,"time":1881,"open":1882,"high":1882,"low":1883,"close":1884},"2025-06-09",208.77,200,202.91,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-06",199.03,207.01,196.97,205.99,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-05",194.24,197.42,191.81,195.24,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-04",193.57,196.39,192.73,193.81,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1905,"close":1907},"2025-06-03",190.42,196.82,194.23,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-06-02",187.88,189.76,184.06,189.6,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-30",185.12,188.82,183.4,188.01,{"symbol":5,"time":1921,"open":1922,"high":1922,"low":1923,"close":1924},"2025-05-29",190.39,184.41,186.13,{"symbol":5,"time":1926,"open":1927,"high":1927,"low":1928,"close":1929},"2025-05-28",192.29,186.9,187.93,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-27",187.04,191.83,185,191.42,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-23",179.77,185.76,179.46,184.4,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-22",181.28,184.47,176.15,182.29,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-21",184.04,189.3,181.67,182.09,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-20",186.5,188.75,185.41,187.19,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-19",183.86,187.77,182,185.98,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-16",185.37,189.43,184.46,188.57,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-15",186.01,187.35,182.97,184.79,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-14",190.14,191.34,186.48,187.2,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-13",184.24,190.77,183.34,187.48,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-12",187.37,187.7,180.02,183.27,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-09",181.02,181.25,172.69,177.74,{"symbol":5,"time":2003,"open":2004,"high":2004,"low":2005,"close":2006},"2025-05-08",183.87,177.42,179.42,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-05-07",171.95,179.69,171.38,179.65,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2009},"2025-05-06",170.4,176.96,167,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-05-05",165.33,169.21,163.89,166.66,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-05-02",162.05,168.69,161.2,165.64,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-05-01",153.32,161.14,151.5,159.96,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-30",146,149.62,143.2,149.43,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-29",149.99,151.06,146.07,149.28,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-28",151.75,154.97,147.88,149.56,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2056,"close":2050},"2025-04-25",145.81,153.96,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2038},"2025-04-24",140.29,146.9,139.2,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-23",142.26,147.94,138.28,140.08,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-22",132.25,137.06,132.21,133.92,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-21",136.91,137.83,129.21,131.57,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-17",140.01,141.44,137.7,140.27,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-16",139.29,144.27,136.65,140.44,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-15",145.94,149,140.36,141,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-14",139.44,140.89,133.1,135.23,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-04-11",131.03,137.55,128.77,137.09,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-10",128.87,133.43,126.43,132.41,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2119,"close":2121},"2025-04-09",111.44,139.15,134.53,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-08",115.89,117.69,109.78,113.83,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-07",100.07,114.38,98.36,109.1,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-04",103.69,105.41,96.34,104.96,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-03",112.8,112.95,109.17,109.96,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-04-02",112.9,119.5,112.16,118.46,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-04-01",113.32,116.53,112.66,115.64,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-31",112.41,114.5,108.32,113.21,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-28",116.72,117.83,114.4,116.15,{"symbol":5,"time":2171,"open":2172,"high":2172,"low":2173,"close":2174},"2025-03-27",125.13,116.45,117,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-26",130.8,131.5,124.51,125.56,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-25",134,134.93,129.74,131.29,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-24",129.8,134.29,129.58,133.95,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-21",123.66,127.39,122.86,126.63,{"symbol":5,"time":2200,"open":2201,"high":2191,"low":2201,"close":2202},"2025-03-20",123.85,125.93,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-19",118.36,128.19,118.26,126.69,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-18",119.83,120.47,117.61,118.04,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-17",115.94,121.92,115.75,120.49,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-14",120.18,123.2,118.89,121.37,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-13",116,118,112.33,117.81,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-03-12",119.59,121.73,115.37,116.44,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-11",110.85,118.54,110.29,115.74,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-03-10",113.41,114.78,108.89,111.08,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2230},"2025-03-07",119.62,122.11,112.92,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-03-06",123.38,125.61,118.03,120.72,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2258,"close":2266},"2025-03-05",125.73,129.13,128.66,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-03-04",117.58,126.56,116.64,122.28,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-03-03",129.14,130,119.84,121.57,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-02-28",123.67,127.8,121.5,127.21,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-27",129.42,130.94,123.01,123.15,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-26",123.07,126.16,117.75,122.16,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2217},"2025-02-25",108.37,117.74,105.28,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-24",116.95,119.96,108.06,108.65,{"symbol":5,"time":2309,"open":2310,"high":2310,"low":2311,"close":2312},"2025-02-21",127.12,116.18,116.29,{"symbol":5,"time":2314,"open":2315,"high":2310,"low":2316,"close":2317},"2025-02-20",126.9,119.66,124.27,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-19",128.26,131,124.76,126.72,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-02-18",132.98,135.94,128.5,130.64,{"symbol":5,"time":2331,"open":2275,"high":2332,"low":2333,"close":2334},"2025-02-14",134.75,127.66,132.4,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-13",141.62,142.69,127.5,130.1,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-02-12",139.43,142.73,139.09,140.4,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-02-11",148.01,149.33,141.49,144.88,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-10",150.1,151.23,147.21,150.65,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-02-07",149.52,153.11,147.48,149.72,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-02-06",144.42,149.38,142.98,148.35,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-02-05",139.38,146.32,139.06,143.48,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-02-04",137.26,140.63,134.97,138.57,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-02-03",136.9,140.86,135,137.01,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-31",148.23,148.76,137.93,142.42,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-30",146.46,148.82,141.85,146.71,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-29",141.74,145.82,139.64,141.11,{"symbol":5,"time":2408,"open":2409,"high":2409,"low":2410,"close":2411},"2025-01-28",149.18,136.95,139.68,{"symbol":5,"time":2413,"open":2414,"high":2414,"low":2415,"close":2416},"2025-01-27",174.73,141.54,143,{"symbol":5,"time":2418,"open":1906,"high":2419,"low":2420,"close":2421},"2025-01-24",197.65,183.2,187.3,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-23",198.72,198.73,192.46,196.58,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2430,"close":2432},"2025-01-22",198.79,206.07,200.56,{"symbol":5,"time":2434,"open":2435,"high":2427,"low":2436,"close":2437},"2025-01-21",183.63,181.58,196.55,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2025-01-17",182.3,184.43,180,182.51,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2025-01-16",178.08,181.42,177.2,178.48,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2025-01-15",178.67,183.23,174.12,177.15,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2025-01-14",166.54,171.52,163.57,171.31,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2025-01-13",159.77,163.2,158.01,162.22,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2025-01-10",162.03,164.74,159.5,163.52,{"symbol":5,"time":2475,"open":2460,"high":2476,"low":2477,"close":2478},"2025-01-08",167.87,161.65,167.05,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2025-01-07",178.79,179.17,161.75,167.59,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2025-01-06",178.27,181.98,177.5,178.15,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2493,"close":2495},"2025-01-03",167.61,177.86,177.51,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2025-01-02",168.11,172.37,164.59,167.73,{"symbol":5,"time":2503,"open":2504,"high":2504,"low":2505,"close":2506},"2024-12-31",171.65,168.26,168.45,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2015},"2024-12-30",169.27,172.45,166,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-27",175.25,175.48,169.65,172.52,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-26",174.9,177.24,173.06,177.03,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-24",174.84,175.3,172.34,174.89,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2532},"2024-12-23",174.91,175.99,171.48,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-20",171.43,180.25,171.13,175.2,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2543,"close":2545},"2024-12-19",168.56,175.88,174.72,{"symbol":5,"time":2547,"open":2494,"high":2548,"low":2549,"close":2550},"2024-12-18",179.6,165.5,167.14,{"symbol":5,"time":2552,"open":2553,"high":2553,"low":2554,"close":2555},"2024-12-17",177.78,168.38,176.59,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-12-16",181.56,186.15,179.43,180.12,{"symbol":5,"time":2563,"open":2564,"high":1992,"low":2565,"close":2566},"2024-12-13",183.05,178.77,180.29,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-12-12",188.63,190.73,183.19,183.61,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-11",186.95,190.92,183.96,188.44,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-10",185.31,189.85,182.45,182.78,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-09",196.14,197.05,181.39,183.57,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-06",195.05,196.15,192,195.74,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-12-05",197.5,201.33,191.58,194.66,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-12-04",196.83,200.08,195.22,198.82,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-12-03",193.5,197.92,193.4,195.54,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-12-02",195.61,200.91,193.47,194.28,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-11-29",196.75,200.25,194.35,194.45,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-27",198.03,201.99,191.65,195.41,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":1887},"2024-11-26",194.5,203.49,191.26,{"symbol":5,"time":2639,"open":2640,"high":1883,"low":2641,"close":2642},"2024-11-25",199.04,194.63,196.33,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-11-22",198.62,199.56,194.3,196.51,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-11-21",191.97,198.83,190.63,197.41,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":1969},"2024-11-20",193.36,193.92,187.86,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2662,"close":2664},"2024-11-19",183.02,193.38,192.97,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-18",181.37,188.53,180.47,185.75,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-15",182.33,182.81,178.7,180.03,{"symbol":5,"time":2678,"open":1934,"high":2679,"low":2680,"close":2681},"2024-11-14",187.76,180.95,182.39,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-13",193.99,196,186.28,186.65,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-11-12",192.8,197.72,188.4,191.5,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-11-11",198.01,201.27,189.34,194.7,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-11-08",175.61,194.07,175.05,193.61,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-11-07",157.88,175.6,149.01,174.31,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-11-06",171.99,176.22,169.19,175.42,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-11-05",152.97,158.99,152.71,157.22,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-11-04",151.32,155.02,150.48,151.54,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-11-01",155.51,157.63,153,153.66,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-31",152.13,155.4,149.15,154.45,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-30",154.93,158.4,153.18,153.47,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-10-29",152.25,156.3,150.55,156.13,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-28",150.67,154.19,148.5,152.58,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-25",155.41,156.64,148.52,150.66,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-10-24",158.13,159.1,153.25,153.36,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-10-23",159.42,162.83,155.31,157.13,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-22",162.13,164.13,160.04,160.57,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2786,"close":2788},"2024-10-21",159.7,166.48,164.03,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-18",165.32,166.57,159.04,159.84,{"symbol":5,"time":2796,"open":2017,"high":2797,"low":2798,"close":2799},"2024-10-17",170.5,164.95,165.4,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-10-16",158.12,166.85,157.89,166.23,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-10-15",158.34,159.9,151.47,156.11,{"symbol":5,"time":2813,"open":2814,"high":2783,"low":2763,"close":2815},"2024-10-14",157.97,159.67,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2818,"close":2820},"2024-10-11",154.11,157.37,157.1,{"symbol":5,"time":2822,"open":2034,"high":2823,"low":2824,"close":2825},"2024-10-10",155.62,148.61,155.35,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-10-09",150.75,154.38,149.39,154.09,{"symbol":5,"time":2833,"open":2764,"high":2834,"low":2835,"close":2836},"2024-10-08",152.37,148.29,151.14,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-10-07",146.62,150,145.76,147.54,{"symbol":5,"time":2844,"open":2764,"high":2845,"low":2846,"close":2847},"2024-10-04",148.78,143.62,148.05,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-10-03",145.19,147.37,142.35,144.87,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-10-02",141.48,146.82,140.05,146.08,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2351,"close":2864},"2024-10-01",143.87,144.6,142.94,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-09-30",143.25,145.64,140.25,145.02,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-09-27",146.41,147.93,142.56,143.26,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-09-26",149.27,149.67,145.67,145.84,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2095},"2024-09-25",145.63,147.9,145.05,{"symbol":5,"time":2889,"open":2835,"high":2890,"low":2891,"close":2881},"2024-09-24",149.42,144.32,{"symbol":5,"time":2893,"open":2894,"high":2034,"low":2895,"close":2896},"2024-09-23",149.25,145.13,148.9,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-20",148.77,152,147.07,148.16,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-09-19",138.99,148.03,136,147.62,{"symbol":5,"time":2910,"open":2321,"high":2911,"low":2321,"close":2912},"2024-09-18",139.28,134.94,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-09-17",129.9,132.01,127.47,130.35,{"symbol":5,"time":2920,"open":2921,"high":2191,"low":2922,"close":2923},"2024-09-16",127.09,125.86,128.81,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-09-13",125.48,128,123.94,127.1,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-12",117.79,123.49,116.87,123.17,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2119,"close":2940},"2024-09-11",111.56,118.27,117.13,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-09-10",110.42,111.85,108.8,111.29,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-09-09",109.99,111.75,107.89,109.95,{"symbol":5,"time":2954,"open":2955,"high":2950,"low":2956,"close":2957},"2024-09-06",109.68,108.09,109.12,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-09-05",108.97,110,106.3,109.27,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-09-04",106.07,109.66,105.26,109.44,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-09-03",117.8,118.63,106.81,107.06,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-30",120.42,121.21,117.36,119.53,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-29",117.41,122,116.46,119,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-08-28",116.91,118.73,115.45,116.52,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2984},"2024-08-27",117.78,118.28,116.31,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-08-26",119.64,119.76,116.98,118.57,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-08-23",114.62,119.03,114.12,118.1,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-08-22",114.68,115.48,112.3,113.68,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-08-21",111.4,114.96,110.95,114.82,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-20",113,114.57,109.15,111.31,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-08-19",112,113.92,109.92,113.62,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-08-16",114.52,115.05,110.82,111.93,{"symbol":5,"time":3042,"open":3043,"high":2173,"low":3044,"close":3045},"2024-08-15",113.1,113.07,114.67,{"symbol":5,"time":3047,"open":2145,"high":3048,"low":3049,"close":3050},"2024-08-14",110.8,107.16,110.59,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-08-13",106.71,109.56,104.71,108.6,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-08-12",104.46,105.79,102.71,105.6,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-08-09",108.39,109.83,104.25,104.56,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-08-08",106.93,108.38,104.35,107.91,{"symbol":5,"time":3076,"open":3077,"high":2961,"low":3078,"close":3079},"2024-08-07",109.46,101.83,103.96,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-08-06",111.18,113.96,103.01,106.15,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-08-05",94.83,104.81,93.5,102.56,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-08-02",105,106.76,101.21,104.9,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-08-01",116.49,118.51,107.34,109.98,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-07-31",113.97,119.35,112.91,116.36,{"symbol":5,"time":3111,"open":3007,"high":3112,"low":3113,"close":3114},"2024-07-30",116.5,109.42,110.1,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-29",116.68,118.88,112.53,113.39,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-07-26",114.19,116.28,113.4,115.28,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-07-25",113.26,115.63,108.55,110.06,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-07-24",124.26,125.14,112.63,113.09,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-23",121.77,125.4,119.47,124.48,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-22",117.26,122.57,116.77,121.86,{"symbol":5,"time":3152,"open":3153,"high":2295,"low":2248,"close":3154},"2024-07-19",116.65,116.02,{"symbol":5,"time":3156,"open":3157,"high":2991,"low":3157,"close":3158},"2024-07-18",112.52,116.39,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-17",127.53,128.55,111.2,111.3,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-07-16",129.25,130.57,125,129.46,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-07-15",124.71,130.89,124.15,129.27,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-07-12",119.46,123.82,118.38,122.39,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":2248,"close":3187},"2024-07-11",116.92,118.78,117.21,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-07-10",112.2,114.33,111.25,113.75,{"symbol":5,"time":3195,"open":3044,"high":3196,"low":3197,"close":2250},"2024-07-09",113.86,111.06,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-07-08",115,116.85,112.87,113.03,{"symbol":5,"time":3205,"open":3158,"high":3206,"low":3207,"close":3208},"2024-07-05",116.56,112.64,113.7,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":2155},"2024-07-03",113.56,117.2,112.99,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-07-02",114,115.92,112.5,112.96,{"symbol":5,"time":3221,"open":3222,"high":3222,"low":3223,"close":3224},"2024-07-01",118.3,113.22,114.76,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":2312,"close":3229},"2024-06-28",121.31,124.5,118.34,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-06-27",118.8,120.13,115.2,119.33,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-06-26",116.37,118.42,115.55,118.15,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3123,"close":3246},"2024-06-25",116.81,118.01,117.76,{"symbol":5,"time":3248,"open":2169,"high":3249,"low":3250,"close":2311},"2024-06-24",116.67,113.77,{"symbol":5,"time":3252,"open":3253,"high":3253,"low":3254,"close":3255},"2024-06-21",117.31,111.42,116.22,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":2295},"2024-06-20",122.55,124.34,116.74,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":2996,"close":3265},"2024-06-18",119.05,123.4,122.68,{"symbol":5,"time":3267,"open":2229,"high":3268,"low":3269,"close":3270},"2024-06-17",119.43,115.18,119.25,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-06-14",116.2,117.3,113.19,116.33,{"symbol":5,"time":3278,"open":2987,"high":3279,"low":3280,"close":3281},"2024-06-13",121.51,116.66,118.43,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-06-12",117.35,122.58,114.3,119.18,{"symbol":5,"time":3289,"open":3216,"high":2992,"low":3290,"close":3291},"2024-06-11",112.7,114.03,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-06-10",112.14,115.77,111,114.88,{"symbol":5,"time":3299,"open":3200,"high":3300,"low":2231,"close":3301},"2024-06-07",115.73,112.73,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-06-06",116.01,119.89,115.19,115.82,{"symbol":5,"time":3309,"open":3310,"high":3260,"low":3163,"close":2155},"2024-06-05",113.57,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-06-04",116.03,116.25,110.86,112.58,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-06-03",124.37,125.39,115.25,117.46,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":2220,"close":3327},"2024-05-31",125.15,128.53,122.87,{"symbol":5,"time":3329,"open":3330,"high":2202,"low":3331,"close":3332},"2024-05-30",122.2,120.73,124.09,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-05-29",120.16,122.26,118.6,121.23,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-05-28",127.43,128.25,121.22,121.87,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-05-24",126.99,128.29,126.33,126.47,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-05-23",128.14,128.99,124.73,125.43,{"symbol":5,"time":3358,"open":2276,"high":2186,"low":3359,"close":3360},"2024-05-22",125.45,126.61,{"symbol":5,"time":3362,"open":2185,"high":3363,"low":3364,"close":3365},"2024-05-21",131.93,128.64,130.56,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-20",130.36,131.76,128.49,131.2,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-05-17",130.71,131.49,127.4,128.86,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-05-16",135.55,137.63,129.67,130.01,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":2320,"close":3380},"2024-05-15",129.56,136.1,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-05-14",127.9,128.82,124,127.33,{"symbol":5,"time":3395,"open":3396,"high":3396,"low":3397,"close":3398},"2024-05-13",131.44,127.7,128.08,{"symbol":5,"time":3400,"open":3401,"high":3167,"low":3402,"close":2113},"2024-05-10",126.46,125.02,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3392,"close":3407},"2024-05-09",126.26,127.56,125.16,{"symbol":5,"time":3409,"open":2985,"high":3410,"low":2253,"close":3411},"2024-05-08",128.58,125.68,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":2985},"2024-05-07",109.53,123.99,107,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-05-06",102.24,105.76,102.06,105.37,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-05-03",102.79,104.8,101.05,101.15,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-05-02",99.16,101.9,98.39,100.65,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3431},"2024-05-01",102.02,102.92,99.04,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-04-30",105.34,105.72,101.18,101.6,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-29",106.43,106.73,103.57,105.75,{"symbol":5,"time":3453,"open":3454,"high":3085,"low":3455,"close":3456},"2024-04-26",102.48,102.26,105.89,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-04-25",98.26,102.32,97.97,102.2,{"symbol":5,"time":3464,"open":3465,"high":3094,"low":3466,"close":3467},"2024-04-24",102.59,100,100.97,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-23",98.2,101.94,97.55,101.55,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-04-22",97.66,98.09,95.43,97.41,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-04-19",97.75,99.29,94.6,96.56,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-04-18",100.2,100.75,96.91,98.32,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-04-17",100.49,100.63,97.88,100.11,{"symbol":5,"time":3499,"open":3466,"high":3434,"low":3500,"close":3501},"2024-04-16",97.71,99.69,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-04-15",106.05,107.27,100.04,100.41,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-04-12",105.36,105.94,103.54,104.89,{"symbol":5,"time":3515,"open":3079,"high":3516,"low":3517,"close":3518},"2024-04-11",105.88,103.44,105.53,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3427,"close":3079},"2024-04-10",103,105.71,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3525},"2024-04-09",106.03,106.59,103.25,{"symbol":5,"time":3529,"open":3530,"high":2963,"low":3531,"close":3532},"2024-04-08",108.5,106.26,106.4,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3535,"close":3537},"2024-04-05",105.16,108.3,107.55,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3426,"close":3542},"2024-04-04",109.06,109.93,105.24,{"symbol":5,"time":3544,"open":3426,"high":3545,"low":3546,"close":3547},"2024-04-03",108.92,104.43,107.62,{"symbol":5,"time":3549,"open":3550,"high":3550,"low":3551,"close":3552},"2024-04-02",107.5,104.82,105.47,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-04-01",110.25,111.14,108.18,109.81,{"symbol":5,"time":3560,"open":3561,"high":3129,"low":3562,"close":3563},"2024-03-28",112.44,109.63,110.31,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-03-27",113.76,114.09,111.74,113.43,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-03-26",112.04,114.36,111.54,112.81,{"symbol":5,"time":3577,"open":3031,"high":3578,"low":3197,"close":3574},"2024-03-25",113.94,{"symbol":5,"time":3580,"open":3581,"high":3202,"low":3582,"close":3583},"2024-03-22",111.01,110.56,112.03,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":2952},"2024-03-21",110.83,112.86,109.54,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-03-20",108.01,110.35,106.54,109.69,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-03-19",105.33,109.19,103.33,108.4,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3095},"2024-03-18",107.49,110.98,106.44,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-03-15",108.07,110.2,107.05,107.37,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-03-14",110.61,110.96,107.19,108.49,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-03-13",111.68,111.87,108.88,110.01,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-03-12",108.61,112.24,106.64,111.98,{"symbol":5,"time":3631,"open":3632,"high":3632,"low":3633,"close":3634},"2024-03-11",111.61,106.42,108.57,{"symbol":5,"time":3636,"open":3637,"high":3211,"low":3638,"close":3639},"2024-03-08",111.15,110.3,111.16,{"symbol":5,"time":3641,"open":3642,"high":3568,"low":3643,"close":3644},"2024-03-07",110.64,109.09,109.64,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-03-06",110.13,111.71,107.53,110.14,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-03-05",110.5,111.55,107.73,108.41,{"symbol":5,"time":3658,"open":3659,"high":3109,"low":2961,"close":3660},"2024-03-04",111.8,111.34,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3604},"2024-03-01",108.78,111.89,106.75,{"symbol":5,"time":3667,"open":3532,"high":3656,"low":3668,"close":3628},"2024-02-29",105.48,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-02-28",106.9,107.95,103.46,106.14,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-02-27",95.56,113.08,95.25,106.22,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-02-26",88,90.36,87.9,89.95,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-02-23",85,87.26,84.41,87.02,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-02-22",83.85,85.72,83.4,84.55,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-02-21",81.42,83.05,81.25,82.92,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-02-20",82.43,83.18,81.83,82.14,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-02-16",83.97,85.35,83.2,84.12,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-02-15",83.34,84.57,81.86,84.47,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3725,"close":3727},"2024-02-14",80.91,83.84,83.13,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2024-02-13",78.67,81.15,76.01,79.5,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-02-12",83.03,84.53,81.78,82.81,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-02-09",82.5,84.46,81.62,83.43,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-02-08",79.99,82.49,79.42,82.3,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-02-07",77.45,79.76,77.14,79.56,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3761},"2024-02-06",75.86,76.93,74.7,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2024-02-05",77.62,78.47,75.88,76.12,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2024-02-02",78,79.02,76.89,78.53,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2024-02-01",75.9,78.6,75.11,78.36,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2024-01-31",77.41,77.5,74.44,75.1,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-30",77,78.07,75.94,77.17,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-29",75.04,77.08,74.5,77.03,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-26",73.8,75.25,73.23,75.13,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-25",73.34,73.51,72.56,73.13,{"symbol":5,"time":3812,"open":3813,"high":3813,"low":3814,"close":3815},"2024-01-24",72.75,70.59,71.78,{"symbol":5,"time":3817,"open":3773,"high":3789,"low":3818,"close":3819},"2024-01-23",69.61,72.04,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2024-01-22",76.75,77.9,75.82,76.61,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3786,"close":3830},"2024-01-19",77.93,78.12,76.2,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2024-01-18",78.49,79.26,76.3,77.57,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3771},"2024-01-17",78.41,78.43,76.87,{"symbol":5,"time":3843,"open":3771,"high":3844,"low":3845,"close":3846},"2024-01-16",79.78,76.43,79.73,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2024-01-12",79.48,79.92,77.69,78.4,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3839},"2024-01-11",78.16,78.96,77.32,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2024-01-10",76.59,78.38,76.17,78.29,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2024-01-09",77.4,77.76,74.71,77.09,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2024-01-08",77.3,79.21,77.28,78.72,{"symbol":5,"time":3877,"open":3771,"high":3878,"low":3879,"close":3869},"2024-01-05",79.07,76.84,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3884},"2024-01-04",80.01,80.1,78.25,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3755},"2024-01-03",83.32,83.54,79.64,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2024-01-02",87,87.44,81.67,84.91,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-29",89.31,89.8,87.4,87.93,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-28",88.19,89.66,88.01,89.17,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-12-27",87.06,89.2,86.81,88.22,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-26",85.83,87.04,84.6,86.77,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-12-22",84.21,86.13,83.59,85.9,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-12-21",82.41,84.19,81.24,84.01,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-12-20",80.6,84.59,80.02,81.3,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-12-19",79.46,81.19,79.27,80.58,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-12-18",78.04,79.17,77.54,78.58,{"symbol":5,"time":3951,"open":3765,"high":3952,"low":3953,"close":3765},"2023-12-15",78.92,76.82,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-12-14",78.02,79.14,74.41,76.86,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-12-13",73.55,77.21,73.2,76.83,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-12-12",70.61,73.73,70.53,73.41,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-12-11",69.79,71.01,69.22,70.55,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3980,"close":3982},"2023-12-08",67.95,69.72,69.49,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3980},"2023-12-07",66.47,67.99,66.15,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-12-06",66.73,69.25,66.63,66.86,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-12-05",64.73,65.22,63.49,64.59,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-12-04",64.86,65.11,62.66,65.04,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4002},"2023-12-01",63.45,65.61,62.95,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-11-30",63.14,63.68,62.13,63.51,{"symbol":5,"time":4018,"open":4008,"high":4019,"low":4020,"close":4021},"2023-11-29",63.67,62.2,62.55,{"symbol":5,"time":4023,"open":3996,"high":4024,"low":4004,"close":4025},"2023-11-28",64.99,62.94,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-11-27",65,65.48,64.37,64.97,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-11-24",65.08,65.6,64.75,65.39,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-11-22",64.48,65.28,64.46,64.95,{"symbol":5,"time":4045,"open":4046,"high":4005,"low":4047,"close":4048},"2023-11-21",64,63.83,64.31,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-11-20",65.88,66.06,63.91,64.3,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-11-17",66.43,67.17,65.97,66.2,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-11-16",66.69,67.57,65.2,65.38,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-11-15",67.02,67.79,66.32,66.99,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-11-14",67.94,68.92,66.08,67,{"symbol":5,"time":4080,"open":4081,"high":4082,"low":4083,"close":4084},"2023-11-13",66.3,66.7,65.54,66.36,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4065,"close":4089},"2023-11-10",65.68,67.31,66.56,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-11-09",66.49,67.66,64.05,65.05,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-11-08",65.73,67.1,64.27,65.75,{"symbol":5,"time":4103,"open":4078,"high":4104,"low":4105,"close":4106},"2023-11-07",67.11,55.45,62.67,{"symbol":5,"time":4108,"open":4109,"high":3830,"low":3808,"close":4110},"2023-11-06",75.8,74.53,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-11-03",76.79,77.74,75.37,75.96,{"symbol":5,"time":4118,"open":3830,"high":4119,"low":3801,"close":4120},"2023-11-02",76.98,75.49,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-11-01",72.83,75.6,72.13,75.16,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-10-31",72.29,73.86,71.83,72.85,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-10-30",71.26,72.52,70.7,72.25,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-10-27",70.91,71.6,69.51,70.88,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-26",71.44,71.67,69.58,70.95,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-25",71.79,73.18,71.4,71.56,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-10-24",72.08,72.74,71.07,71.92,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4161},"2023-10-23",69.99,72.22,69.65,{"symbol":5,"time":4169,"open":4170,"high":4170,"low":4171,"close":4172},"2023-10-20",71.84,69.37,70.03,{"symbol":5,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-10-19",72.49,73.79,71.17,71.7,{"symbol":5,"time":4180,"open":3732,"high":3732,"low":4181,"close":4175},"2023-10-18",72.15,{"symbol":5,"time":4183,"open":4184,"high":3963,"low":4184,"close":3879},"2023-10-17",72.61,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4138,"close":4189},"2023-10-16",72.7,74.75,72.89,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4194,"close":4195},"2023-10-13",77.47,77.63,65.71,72,{"symbol":5,"time":4197,"open":4198,"high":4199,"low":4200,"close":4201},"2023-10-12",78.65,79.09,76.77,77.44,{"symbol":5,"time":4203,"open":4204,"high":4205,"low":4204,"close":4206},"2023-10-11",76.65,78.95,78.54,{"symbol":5,"time":4208,"open":4209,"high":4210,"low":4211,"close":4212},"2023-10-10",74.58,77.52,74.09,76.53,{"symbol":5,"time":4214,"open":4215,"high":4216,"low":4217,"close":4218},"2023-10-09",76.5,76.66,73.6,73.94,{"symbol":5,"time":4220,"open":4221,"high":4222,"low":4221,"close":4223},"2023-10-06",73.43,77.67,76.64,{"symbol":5,"time":4225,"open":4226,"high":4227,"low":4226,"close":4228},"2023-10-05",73.3,74.8,74.06,{"symbol":5,"time":4230,"open":4231,"high":4221,"low":4232,"close":4233},"2023-10-04",71.38,70.04,73.22,{"symbol":5,"time":4235,"open":4195,"high":4236,"low":4237,"close":4238},"2023-10-03",72.46,70.75,71.61,{"symbol":5,"time":4240,"open":4217,"high":4241,"low":4242,"close":4243},"2023-10-02",74.4,72.12,72.31,{"symbol":5,"time":4245,"open":4246,"high":4247,"low":4154,"close":4248},"2023-09-29",74.33,74.9,73.48,{"symbol":5,"time":4250,"open":4251,"high":4252,"low":4175,"close":4253},"2023-09-28",73.08,75.7,73.71,{"symbol":5,"time":4255,"open":4256,"high":4257,"low":4258,"close":4154},"2023-09-27",70.84,73.85,70.73,{"symbol":5,"time":4260,"open":4261,"high":3809,"low":4262,"close":4263},"2023-09-26",71.53,70.14,70.32,{"symbol":5,"time":4265,"open":4266,"high":4267,"low":4268,"close":4125},"2023-09-25",71.75,73.05,71.63,{"symbol":5,"time":4270,"open":4271,"high":4272,"low":4273,"close":4274},"2023-09-22",71.87,72.65,71.14,71.66,{"symbol":5,"time":4276,"open":4277,"high":4278,"low":4279,"close":4280},"2023-09-21",73.83,74.14,71.65,71.95,[4282,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4352,4357,4362,4367,4372,4377,4382,4385,4390,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4548,4553,4557,4562,4567,4571,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4634,4639,4644,4648,4653,4658,4662,4667,4672,4677,4682,4687,4692,4697,4701,4705,4710,4715,4719,4723,4728,4733,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4930,4935,4940,4945,4950,4954,4959,4964,4969,4974,4979,4984,4989,4994,4999,5004,5009,5014,5017,5022,5027,5032,5037,5042,5047,5052,5056,5061,5065,5070,5075,5080,5085,5090,5095,5099,5102,5107,5112,5116,5120,5123,5127,5131,5136,5139,5144,5149,5154,5159,5163,5168,5173,5177,5181,5185,5190,5195,5200,5204,5209,5213,5218,5223,5228,5233,5238,5242,5247,5252,5257,5262,5267,5272,5277,5282,5286,5290,5295,5298,5303,5308,5313,5318,5322,5324,5328,5333,5338,5342,5347,5351,5356,5361,5366,5369,5374,5379,5384,5389,5392,5397,5402,5407,5411,5416,5420,5425,5429,5433,5438,5443,5448,5453,5458,5463,5466,5470,5474,5479,5484,5489,5494,5499,5504,5509,5514,5519,5523,5528,5533,5538,5543,5547],{"symbol":4283,"time":26,"open":4284,"high":4285,"low":4286,"close":4287},"SPY",761.31,762,757.97,761.69,{"symbol":4283,"time":32,"open":4289,"high":4290,"low":4291,"close":4292},763.15,763.57,759.96,762.6,{"symbol":4283,"time":38,"open":4294,"high":4295,"low":4296,"close":4297},759.5,761.67,749.6,754.05,{"symbol":4283,"time":44,"open":4299,"high":4300,"low":4301,"close":4302},760.12,760.35,756.15,757.39,{"symbol":4283,"time":50,"open":4304,"high":4305,"low":4306,"close":4307},759,763.52,757.93,760.88,{"symbol":4283,"time":56,"open":4309,"high":4310,"low":4311,"close":4312},764.72,766.38,763.6,764.29,{"symbol":4283,"time":62,"open":4314,"high":4315,"low":4316,"close":4317},758.03,760.11,756.64,757.83,{"symbol":4283,"time":68,"open":4319,"high":4320,"low":4321,"close":4322},764.08,764.47,760.94,762.4,{"symbol":4283,"time":74,"open":4324,"high":4325,"low":4326,"close":4327},769.07,769.7,765.14,765.96,{"symbol":4283,"time":80,"open":4329,"high":4330,"low":4331,"close":4332},772.01,772.87,769,770.19,{"symbol":4283,"time":86,"open":4334,"high":4335,"low":4336,"close":4337},767.9,774.03,767.45,773.17,{"symbol":4283,"time":92,"open":4339,"high":4340,"low":4341,"close":4342},762.45,766.43,761.73,765.16,{"symbol":4283,"time":98,"open":4344,"high":4345,"low":4346,"close":4347},762.01,764.67,759.48,761.78,{"symbol":4283,"time":104,"open":4349,"high":4350,"low":4309,"close":4351},767.33,768,767.05,{"symbol":4283,"time":110,"open":4353,"high":4354,"low":4355,"close":4356},771.76,775.3,768.31,769.35,{"symbol":4283,"time":116,"open":4358,"high":4359,"low":4360,"close":4361},768.5,772.36,767.16,771.1,{"symbol":4283,"time":122,"open":4363,"high":4364,"low":4365,"close":4366},764.73,767.35,763.93,766.08,{"symbol":4283,"time":128,"open":4368,"high":4369,"low":4370,"close":4371},766.16,766.78,763.05,765.91,{"symbol":4283,"time":133,"open":4373,"high":4374,"low":4375,"close":4376},764.78,765.22,762.08,763.47,{"symbol":4283,"time":139,"open":4378,"high":4379,"low":4380,"close":4381},766.05,767.85,764.17,765.72,{"symbol":4283,"time":145,"open":4327,"high":4383,"low":4384,"close":4292},768.15,762.04,{"symbol":4283,"time":151,"open":4386,"high":4387,"low":4388,"close":4389},770.36,772.47,768.1,769.06,{"symbol":4283,"time":157,"open":4391,"high":4392,"low":4393,"close":4336},768.7,769.5,766.92,{"symbol":4283,"time":163,"open":4395,"high":4396,"low":4397,"close":4398},776.18,776.78,772.51,772.67,{"symbol":4283,"time":168,"open":4400,"high":4401,"low":4402,"close":4403},778.54,778.8,775.43,776.34,{"symbol":4283,"time":173,"open":4405,"high":4406,"low":4407,"close":4408},774.87,779.37,774.11,777.88,{"symbol":4283,"time":179,"open":4410,"high":4411,"low":4412,"close":4413},774.71,774.9,771.28,772.49,{"symbol":4283,"time":185,"open":4415,"high":4416,"low":4417,"close":4418},774.53,774.61,769.2,770.56,{"symbol":4283,"time":191,"open":4420,"high":4421,"low":4422,"close":4423},772.6,775.05,771.62,773.03,{"symbol":4283,"time":197,"open":4425,"high":4426,"low":4427,"close":4428},771.02,773.92,769.61,773.26,{"symbol":4283,"time":203,"open":4430,"high":4431,"low":4432,"close":4433},770.21,771.82,767.46,768.56,{"symbol":4283,"time":209,"open":4435,"high":4436,"low":4437,"close":4438},775.85,776.85,769.51,769.79,{"symbol":4283,"time":215,"open":4440,"high":4441,"low":4442,"close":4443},760.63,773.41,760.52,771.33,{"symbol":4283,"time":220,"open":4445,"high":4446,"low":4447,"close":4448},749.44,758.58,748.8,757.67,{"symbol":4283,"time":226,"open":4450,"high":4451,"low":4452,"close":4453},744.68,748.9,737.68,747.03,{"symbol":4283,"time":232,"open":4455,"high":4456,"low":4457,"close":4458},736.05,742.45,734.59,741.69,{"symbol":4283,"time":238,"open":4460,"high":4461,"low":4462,"close":4463},739.97,742.68,729.1,729.46,{"symbol":4283,"time":243,"open":4465,"high":4466,"low":4467,"close":4468},739.19,742.79,735.98,740.86,{"symbol":4283,"time":249,"open":4470,"high":4471,"low":4472,"close":4473},744.91,745.53,735.87,739.09,{"symbol":4283,"time":255,"open":4475,"high":4476,"low":4477,"close":4478},738.51,743.72,737.29,738.93,{"symbol":4283,"time":261,"open":4480,"high":4481,"low":4482,"close":4483},739.37,742.56,735.21,738.18,{"symbol":4283,"time":266,"open":4485,"high":4486,"low":4487,"close":4488},746.62,750.02,746.37,747.41,{"symbol":4283,"time":272,"open":4490,"high":4491,"low":4492,"close":4493},746.29,749.04,744.18,748.28,{"symbol":4283,"time":278,"open":4495,"high":4496,"low":4497,"close":4498},747.06,748.73,741.51,742.09,{"symbol":4283,"time":284,"open":4500,"high":4501,"low":4502,"close":4503},742.08,747.29,740.8,743.29,{"symbol":4283,"time":290,"open":4505,"high":4506,"low":4507,"close":4508},752.76,754.57,747.88,750.72,{"symbol":4283,"time":296,"open":4510,"high":4511,"low":4512,"close":4513},754.24,755.58,750.2,754.81,{"symbol":4283,"time":302,"open":4515,"high":4516,"low":4517,"close":4518},750.91,753.34,748.66,751.83,{"symbol":4283,"time":308,"open":4520,"high":4521,"low":4522,"close":4523},752.47,753.91,748,749.17,{"symbol":4283,"time":314,"open":4525,"high":4526,"low":4527,"close":4528},752.05,755.42,748.1,754.95,{"symbol":4283,"time":319,"open":4530,"high":4531,"low":4532,"close":4533},747.35,751.97,745.59,751.71,{"symbol":4283,"time":325,"open":4535,"high":4536,"low":4537,"close":4538},743.16,746.15,739.51,745.4,{"symbol":4283,"time":331,"open":4540,"high":4541,"low":4542,"close":4543},750.22,750.96,745.21,747.71,{"symbol":4283,"time":337,"open":4545,"high":4546,"low":4488,"close":4547},748.74,752.41,751.28,{"symbol":4283,"time":343,"open":4549,"high":4550,"low":4551,"close":4552},747.4,751.31,740.03,744.78,{"symbol":4283,"time":349,"open":4554,"high":4445,"low":4555,"close":4556},745,742.38,745.76,{"symbol":4283,"time":354,"open":4558,"high":4559,"low":4560,"close":4561},741.29,748.02,740.89,746.77,{"symbol":4283,"time":360,"open":4563,"high":4564,"low":4565,"close":4566},736.53,741.56,732.09,741,{"symbol":4283,"time":366,"open":4568,"high":4563,"low":4569,"close":4570},728.95,716.58,728.99,{"symbol":4283,"time":372,"open":4572,"high":4480,"low":4573,"close":4574},738.91,729.6,734.3,{"symbol":4283,"time":378,"open":4576,"high":4577,"low":4578,"close":4579},735.17,739.95,730.84,733.24,{"symbol":4283,"time":384,"open":4581,"high":4582,"low":4583,"close":4584},733.81,739.63,732.3,733.58,{"symbol":4283,"time":390,"open":4586,"high":4587,"low":4588,"close":4589},747.7,750.18,743.13,744.39,{"symbol":4283,"time":396,"open":4591,"high":4592,"low":4593,"close":4594},747.76,748.23,743.86,746.74,{"symbol":4283,"time":402,"open":4596,"high":4597,"low":4598,"close":4599},751.29,752.15,739.22,740.96,{"symbol":4283,"time":408,"open":4601,"high":4602,"low":4603,"close":4604},754.55,755.44,749.88,750.33,{"symbol":4283,"time":414,"open":4606,"high":4607,"low":4608,"close":4609},751.85,756.68,751.76,754.83,{"symbol":4283,"time":420,"open":4611,"high":4612,"low":4613,"close":4614},740.71,744.44,735.03,741.75,{"symbol":4283,"time":426,"open":4616,"high":4617,"low":4618,"close":4619},728.76,740,724.41,737.76,{"symbol":4283,"time":432,"open":4621,"high":4622,"low":4623,"close":4624},733.39,738.38,725.33,725.43,{"symbol":4283,"time":438,"open":4626,"high":4627,"low":4628,"close":4629},743.63,746.9,722.59,737.05,{"symbol":4283,"time":444,"open":4631,"high":4632,"low":4633,"close":4598},743.36,745.34,738.19,{"symbol":4283,"time":450,"open":4635,"high":4636,"low":4637,"close":4638},752.31,752.82,735.53,737.55,{"symbol":4283,"time":456,"open":4640,"high":4641,"low":4642,"close":4643},752.1,758.31,751.47,757.09,{"symbol":4283,"time":462,"open":4645,"high":4646,"low":4647,"close":4510},758.15,758.8,753.57,{"symbol":4283,"time":467,"open":4649,"high":4650,"low":4651,"close":4652},757.03,760.4,756.75,759.57,{"symbol":4283,"time":472,"open":4654,"high":4655,"low":4656,"close":4657},755.36,760.28,754.69,758.54,{"symbol":4283,"time":477,"open":4659,"high":4660,"low":4656,"close":4661},755.9,758.08,756.48,{"symbol":4283,"time":482,"open":4663,"high":4664,"low":4665,"close":4666},750.25,755.15,749.23,754.6,{"symbol":4283,"time":487,"open":4668,"high":4669,"low":4670,"close":4671},750.88,751.38,748.22,750.46,{"symbol":4283,"time":493,"open":4673,"high":4674,"low":4675,"close":4676},750.01,752.13,748.37,750.59,{"symbol":4283,"time":499,"open":4678,"high":4679,"low":4680,"close":4681},746.24,748.94,744.48,745.64,{"symbol":4283,"time":505,"open":4683,"high":4684,"low":4685,"close":4686},738.64,744.87,737.03,742.72,{"symbol":4283,"time":511,"open":4688,"high":4689,"low":4690,"close":4691},735.71,741.87,733.89,741.25,{"symbol":4283,"time":517,"open":4693,"high":4694,"low":4695,"close":4696},734.78,737.65,731.53,733.73,{"symbol":4283,"time":523,"open":4698,"high":4699,"low":4621,"close":4700},739.83,741.42,738.65,{"symbol":4283,"time":528,"open":4702,"high":4703,"low":263,"close":4704},741.79,743.46,739.17,{"symbol":4283,"time":533,"open":4706,"high":4707,"low":4708,"close":4709},743.65,749.53,743.56,748.17,{"symbol":4283,"time":539,"open":4711,"high":4712,"low":4713,"close":4714},738.47,743.91,735.47,742.31,{"symbol":4283,"time":545,"open":4716,"high":4717,"low":4718,"close":4483},736.89,738.84,731.83,{"symbol":4283,"time":551,"open":4720,"high":4721,"low":4720,"close":4722},736.45,740.79,739.3,{"symbol":4283,"time":556,"open":4724,"high":4725,"low":4726,"close":4727},734.93,738.08,734.57,737.62,{"symbol":4283,"time":562,"open":4729,"high":4730,"low":4731,"close":4732},735.05,736.13,729.75,731.58,{"symbol":4283,"time":567,"open":4734,"high":4457,"low":4735,"close":4736},728.16,727.82,733.83,{"symbol":4283,"time":573,"open":4738,"high":4739,"low":4740,"close":4741},721.77,725.04,721.49,723.77,{"symbol":4283,"time":579,"open":4743,"high":4744,"low":4745,"close":4746},720.07,722.12,714.99,718.01,{"symbol":4283,"time":584,"open":4748,"high":4749,"low":4750,"close":4751},721.25,724.87,720.47,720.65,{"symbol":4283,"time":590,"open":4753,"high":4754,"low":4755,"close":4756},714.63,719.79,710.45,718.66,{"symbol":4283,"time":595,"open":4758,"high":4759,"low":4760,"close":4761},711,712.2,708.37,711.58,{"symbol":4283,"time":601,"open":4763,"high":4764,"low":4765,"close":4766},711.82,712.88,709.25,711.69,{"symbol":4283,"time":607,"open":4768,"high":4769,"low":4770,"close":4771},713.17,715.63,712.3,715.17,{"symbol":4283,"time":613,"open":4773,"high":4774,"low":4775,"close":4776},710.75,714.47,709.01,713.94,{"symbol":4283,"time":619,"open":4778,"high":4779,"low":4780,"close":4781},709.5,712.36,702.28,708.45,{"symbol":4283,"time":625,"open":4783,"high":4784,"low":4785,"close":4786},709.15,711.45,708.22,711.21,{"symbol":4283,"time":631,"open":4788,"high":4789,"low":4790,"close":4791},710.28,711.28,702.64,704.08,{"symbol":4283,"time":637,"open":4793,"high":4794,"low":4795,"close":4796},708.78,709.91,706.14,708.72,{"symbol":4283,"time":643,"open":4795,"high":4798,"low":4799,"close":4800},712.39,705.76,710.14,{"symbol":4283,"time":649,"open":4802,"high":4803,"low":4804,"close":4805},701.06,702.78,698.53,701.66,{"symbol":4283,"time":655,"open":4807,"high":4808,"low":4809,"close":4810},695.26,700.28,694.2,699.94,{"symbol":4283,"time":661,"open":4812,"high":4813,"low":4814,"close":4815},687.69,694.58,687.66,694.46,{"symbol":4283,"time":667,"open":4817,"high":4818,"low":4819,"close":4820},677.41,686.3,676.58,686.1,{"symbol":4283,"time":671,"open":4822,"high":4823,"low":4824,"close":4825},681.32,682.03,678.45,679.46,{"symbol":4283,"time":677,"open":4827,"high":4828,"low":4829,"close":4830},674.84,681.16,673.77,679.91,{"symbol":4283,"time":682,"open":4832,"high":4833,"low":4834,"close":4835},676.39,677.08,671.46,676.01,{"symbol":4283,"time":687,"open":4837,"high":4838,"low":4839,"close":4840},656.65,659.61,651.06,659.22,{"symbol":4283,"time":693,"open":4842,"high":4843,"low":4844,"close":4845},655.86,659.72,655.52,658.93,{"symbol":4283,"time":699,"open":4847,"high":4848,"low":4849,"close":4850},646.42,658.2,645.11,655.83,{"symbol":4283,"time":705,"open":4852,"high":4853,"low":4854,"close":4855},653.9,658.52,653,655.24,{"symbol":4283,"time":711,"open":4857,"high":4858,"low":4859,"close":4860},638.94,651.54,637.98,650.34,{"symbol":4283,"time":717,"open":4862,"high":4863,"low":4864,"close":4865},640.11,640.37,629.28,631.97,{"symbol":4283,"time":722,"open":4867,"high":4868,"low":4869,"close":4870},642.5,642.66,633.11,634.09,{"symbol":4283,"time":728,"open":4872,"high":4873,"low":4874,"close":4875},652.06,654.85,644.82,645.09,{"symbol":4283,"time":733,"open":4877,"high":4878,"low":4879,"close":4880},658.67,660.89,654.24,656.82,{"symbol":4283,"time":739,"open":4882,"high":4883,"low":4884,"close":4885},651.32,657.03,649.88,653.18,{"symbol":4283,"time":745,"open":4887,"high":4888,"low":4889,"close":4890},658.07,662.62,653.94,655.38,{"symbol":4283,"time":751,"open":4892,"high":4893,"low":4894,"close":4895},656.51,656.69,644.72,648.57,{"symbol":4283,"time":757,"open":4897,"high":4898,"low":4899,"close":4900},656.97,662.98,655.17,659.8,{"symbol":4283,"time":763,"open":4902,"high":4903,"low":4904,"close":4905},668.36,669.72,661.19,661.43,{"symbol":4283,"time":769,"open":4907,"high":4908,"low":4909,"close":4910},672.39,674.44,669.7,670.79,{"symbol":4283,"time":775,"open":4912,"high":4913,"low":4914,"close":4915},668.38,672.07,667.12,669.03,{"symbol":4283,"time":781,"open":4917,"high":4918,"low":4919,"close":4920},669.27,672.34,661.36,662.29,{"symbol":4283,"time":787,"open":4922,"high":4923,"low":4924,"close":4925},671.16,671.65,665.87,666.06,{"symbol":4283,"time":793,"open":251,"high":4927,"low":4928,"close":4929},680.08,673.34,676.33,{"symbol":4283,"time":799,"open":4931,"high":4932,"low":4933,"close":4934},677.72,683.36,674.76,677.18,{"symbol":4283,"time":805,"open":4936,"high":4937,"low":4938,"close":4939},666.39,679.92,662.39,678.27,{"symbol":4283,"time":811,"open":4941,"high":4942,"low":4943,"close":4944},673.41,676.11,669.76,672.38,{"symbol":4283,"time":817,"open":4946,"high":4947,"low":4948,"close":4949},682.08,685.53,675.61,681.31,{"symbol":4283,"time":823,"open":4951,"high":4952,"low":306,"close":4953},681.63,687.09,685.13,{"symbol":4283,"time":829,"open":4955,"high":4956,"low":4957,"close":4958},675.06,682.61,669.66,680.33,{"symbol":4283,"time":834,"open":4960,"high":4961,"low":4962,"close":4963},678.7,688.62,678.02,686.38,{"symbol":4283,"time":840,"open":4965,"high":4966,"low":4967,"close":4968},683.09,686.86,681.64,685.99,{"symbol":4283,"time":845,"open":4970,"high":4971,"low":4972,"close":4973},693.28,693.3,684.35,689.3,{"symbol":4283,"time":851,"open":4975,"high":4976,"low":4977,"close":4978},690.18,693.68,690.1,693.15,{"symbol":4283,"time":857,"open":4980,"high":4981,"low":4982,"close":4983},681.9,688.35,680,687.35,{"symbol":4283,"time":863,"open":4985,"high":4986,"low":4987,"close":4988},687.83,690,680.37,682.39,{"symbol":4283,"time":868,"open":4990,"high":4991,"low":4992,"close":4993},682.32,690.06,681.73,689.43,{"symbol":4283,"time":872,"open":4995,"high":4996,"low":4997,"close":4998},683.84,686.18,681.55,684.48,{"symbol":4283,"time":878,"open":5000,"high":5001,"low":5002,"close":5003},684.02,689.15,682.83,686.29,{"symbol":4283,"time":884,"open":5005,"high":5006,"low":5007,"close":5008},680.14,684.94,675.78,682.85,{"symbol":4283,"time":890,"open":5010,"high":5011,"low":5012,"close":5013},681.69,686.28,677.52,681.75,{"symbol":4283,"time":895,"open":5015,"high":5016,"low":4987,"close":332},694.24,695.35,{"symbol":4283,"time":901,"open":5018,"high":5019,"low":5020,"close":5021},696.39,697.14,689.18,691.96,{"symbol":4283,"time":907,"open":5023,"high":5024,"low":5025,"close":5026},694.95,696.54,691.66,692.12,{"symbol":4283,"time":913,"open":5028,"high":5029,"low":5030,"close":5031},689.42,695.87,688.34,693.95,{"symbol":4283,"time":919,"open":5033,"high":5034,"low":5035,"close":5036},681.46,692.31,680.85,690.62,{"symbol":4283,"time":924,"open":5038,"high":5039,"low":5040,"close":5041},680.94,683.69,675.79,677.62,{"symbol":4283,"time":930,"open":5043,"high":5044,"low":5045,"close":5046},690.35,691.45,681.76,686.19,{"symbol":4283,"time":936,"open":5048,"high":5049,"low":5050,"close":5051},696.21,696.96,684.03,689.53,{"symbol":4283,"time":942,"open":5053,"high":5054,"low":5028,"close":5055},689.58,696.93,695.41,{"symbol":4283,"time":948,"open":5057,"high":5058,"low":5059,"close":5060},691.79,694.21,687.12,691.97,{"symbol":4283,"time":954,"open":5018,"high":5062,"low":5063,"close":5064},697.06,684.83,694.04,{"symbol":4283,"time":960,"open":5066,"high":5067,"low":5068,"close":5069},697.05,697.84,693.94,695.42,{"symbol":4283,"time":966,"open":5071,"high":5072,"low":5073,"close":5074},694.18,696.53,693.57,695.49,{"symbol":4283,"time":972,"open":5076,"high":5077,"low":5078,"close":5079},690.49,694.13,689.92,692.73,{"symbol":4283,"time":978,"open":5081,"high":5082,"low":5083,"close":5084},688.15,690.96,687.16,689.23,{"symbol":4283,"time":984,"open":5086,"high":5087,"low":5088,"close":5089},689.85,691.13,686.92,688.98,{"symbol":4283,"time":990,"open":5091,"high":5092,"low":5093,"close":5094},679.65,688.74,678.13,685.4,{"symbol":4283,"time":996,"open":5096,"high":5097,"low":5098,"close":251},681.49,684.77,676.57,{"symbol":4283,"time":1002,"open":5100,"high":5101,"low":4977,"close":5025},693.66,694.25,{"symbol":4283,"time":1007,"open":5103,"high":5104,"low":5105,"close":5106},694.57,695.45,691.25,692.24,{"symbol":4283,"time":1013,"open":5108,"high":5109,"low":5110,"close":5111},691,691.72,686.04,690.36,{"symbol":4283,"time":1019,"open":5074,"high":5113,"low":5114,"close":5115},696.09,691.35,693.77,{"symbol":4283,"time":1025,"open":5117,"high":5113,"low":5118,"close":5119},690.68,690.63,695.16,{"symbol":4283,"time":1031,"open":5118,"high":5121,"low":5020,"close":5122},695.31,694.07,{"symbol":4283,"time":1037,"open":5124,"high":5036,"low":5125,"close":5126},688.82,687.49,689.51,{"symbol":4283,"time":1043,"open":5128,"high":5129,"low":5130,"close":5053},692.19,693.96,689.32,{"symbol":4283,"time":1049,"open":5132,"high":5133,"low":5134,"close":5135},687.93,692.32,687.78,691.81,{"symbol":4283,"time":1054,"open":5137,"high":4993,"low":4963,"close":5138},686.54,687.72,{"symbol":4283,"time":1060,"open":5140,"high":5141,"low":5142,"close":5143},685.71,686.87,679.82,683.17,{"symbol":4283,"time":1066,"open":5145,"high":5146,"low":5147,"close":5148},687.14,687.36,681.71,681.92,{"symbol":4283,"time":1072,"open":5150,"high":5151,"low":5152,"close":5153},687.45,688.56,686.58,687.01,{"symbol":4283,"time":1078,"open":5155,"high":5156,"low":5157,"close":5158},687.54,689.2,686.07,687.85,{"symbol":4283,"time":1084,"open":5160,"high":5025,"low":5161,"close":5162},690.64,689.27,690.31,{"symbol":4283,"time":1090,"open":5164,"high":5165,"low":5166,"close":5167},687.95,690.83,687.8,690.38,{"symbol":4283,"time":1094,"open":5169,"high":5170,"low":5171,"close":5172},683.92,688.2,683.87,687.96,{"symbol":4283,"time":1100,"open":5174,"high":5175,"low":5176,"close":5063},683.94,685.36,680.59,{"symbol":4283,"time":1105,"open":5178,"high":5179,"low":5180,"close":5176},676.59,681.09,676.47,{"symbol":4283,"time":1111,"open":5182,"high":5183,"low":5184,"close":5180},677.6,680.74,674.9,{"symbol":4283,"time":1117,"open":5186,"high":5187,"low":5188,"close":5189},679.89,680.44,671.2,671.4,{"symbol":4283,"time":1123,"open":5191,"high":5192,"low":5193,"close":5194},679.23,681.08,674.98,678.87,{"symbol":4283,"time":1128,"open":5196,"high":5197,"low":5198,"close":5199},685.74,685.76,679.25,680.73,{"symbol":4283,"time":1134,"open":5201,"high":5202,"low":5203,"close":5045},688.17,688.88,679.17,{"symbol":4283,"time":1140,"open":5205,"high":5206,"low":5207,"close":5208},685.14,689.25,682.17,689.17,{"symbol":4283,"time":1146,"open":5210,"high":5211,"low":4949,"close":5212},682.56,688.97,687.57,{"symbol":4283,"time":1152,"open":5214,"high":5215,"low":5216,"close":5217},683.15,685.39,682.59,683.04,{"symbol":4283,"time":1158,"open":5219,"high":5220,"low":5221,"close":5222},686.59,686.64,681.57,683.63,{"symbol":4283,"time":1164,"open":5224,"high":5225,"low":5226,"close":5227},685.47,688.39,684.58,685.69,{"symbol":4283,"time":1170,"open":5229,"high":5230,"low":5231,"close":5232},685.3,685.37,681.34,684.39,{"symbol":4283,"time":1175,"open":5234,"high":5235,"low":5236,"close":5237},680.57,684.91,679.69,683.89,{"symbol":4283,"time":1181,"open":5148,"high":5239,"low":5240,"close":5241},683.82,679.33,681.53,{"symbol":4283,"time":1186,"open":5243,"high":5244,"low":5245,"close":5246},678.81,682.99,678.74,680.27,{"symbol":4283,"time":1192,"open":5248,"high":5249,"low":5250,"close":5251},680.86,683.67,680.5,683.39,{"symbol":4283,"time":1198,"open":5253,"high":5254,"low":5255,"close":5256},677.63,681.7,676.72,679.68,{"symbol":4283,"time":1204,"open":5258,"high":5259,"low":5260,"close":5261},668.63,676.21,664.48,675.02,{"symbol":4283,"time":1210,"open":5263,"high":5264,"low":5265,"close":5266},662.69,670.06,661.59,668.73,{"symbol":4283,"time":1215,"open":5268,"high":5269,"low":5270,"close":5271},655.05,664.55,650.85,659.03,{"symbol":4283,"time":1221,"open":5273,"high":5274,"low":5275,"close":5276},672.91,675.56,651.89,652.53,{"symbol":4283,"time":1227,"open":5278,"high":5279,"low":5280,"close":5281},660.78,667.34,658.75,662.63,{"symbol":4283,"time":1233,"open":5283,"high":5284,"low":4842,"close":5285},662.1,665.12,660.08,{"symbol":4283,"time":1239,"open":4909,"high":5287,"low":5288,"close":5289},673.71,662.17,665.67,{"symbol":4283,"time":1245,"open":5291,"high":5292,"low":5293,"close":5294},665.38,675.66,663.27,671.93,{"symbol":4283,"time":1250,"open":5250,"high":5248,"low":5296,"close":5297},670.52,672.04,{"symbol":4283,"time":1256,"open":5299,"high":5300,"low":5301,"close":5302},684.79,684.96,680.95,683.38,{"symbol":4283,"time":1262,"open":5304,"high":5305,"low":5306,"close":5307},679.95,683.57,678.73,683,{"symbol":4283,"time":1267,"open":5309,"high":5310,"low":5311,"close":5312},677.24,682.18,675.03,681.44,{"symbol":4283,"time":1273,"open":5314,"high":5315,"low":5316,"close":5317},667.91,671.08,661.21,670.97,{"symbol":4283,"time":1279,"open":5180,"high":5319,"low":5320,"close":5321},677.38,668.72,670.31,{"symbol":4283,"time":1285,"open":5193,"high":5248,"low":5323,"close":251},674.17,{"symbol":4283,"time":1290,"open":4942,"high":5325,"low":5326,"close":5327},679.96,674.58,675.24,{"symbol":4283,"time":1296,"open":5329,"high":5330,"low":5331,"close":5332},685.67,685.8,679.94,683.34,{"symbol":4283,"time":1302,"open":5334,"high":5335,"low":5336,"close":5337},685.04,685.08,679.24,682.06,{"symbol":4283,"time":1308,"open":5339,"high":5340,"low":5341,"close":5341},683.9,685.94,679.83,{"symbol":4283,"time":1314,"open":5343,"high":5344,"low":5345,"close":5346},688.72,689.7,682.87,687.39,{"symbol":4283,"time":1320,"open":5348,"high":5349,"low":5063,"close":5350},687.05,688.91,687.06,{"symbol":4283,"time":1326,"open":5352,"high":5353,"low":5354,"close":5355},682.73,685.54,682.12,685.24,{"symbol":4283,"time":1332,"open":5357,"high":5358,"low":5359,"close":5360},676.46,678.47,675.65,677.25,{"symbol":4283,"time":1338,"open":5362,"high":5363,"low":5364,"close":5365},668.12,672.71,667.8,671.76,{"symbol":4283,"time":1343,"open":5367,"high":5367,"low":5368,"close":5364},672,663.3,{"symbol":4283,"time":1349,"open":5370,"high":5371,"low":5372,"close":5373},671.44,672.99,669.98,671.29,{"symbol":4283,"time":1353,"open":5375,"high":5376,"low":5377,"close":5378},667.32,672.21,667.27,671.3,{"symbol":4283,"time":1359,"open":5380,"high":5381,"low":5382,"close":5383},659.5,665.76,658.14,664.39,{"symbol":4283,"time":1364,"open":5385,"high":5386,"low":5387,"close":5388},666.82,668.71,657.11,660.64,{"symbol":4283,"time":1370,"open":5385,"high":5390,"low":4845,"close":5391},670.23,665.17,{"symbol":4283,"time":1375,"open":5393,"high":5394,"low":5395,"close":5396},657.17,665.83,653.17,662.23,{"symbol":4283,"time":1379,"open":5398,"high":5399,"low":5400,"close":5401},660.65,665.13,659.77,663.04,{"symbol":4283,"time":1385,"open":5403,"high":5404,"low":5405,"close":5406},672.13,673.95,652.84,653.02,{"symbol":4283,"time":1391,"open":5408,"high":5409,"low":5410,"close":4922},673.53,673.94,669.21,{"symbol":4283,"time":1397,"open":5412,"high":5413,"low":5414,"close":5415},670.25,673.21,669.42,673.11,{"symbol":4283,"time":1402,"open":5417,"high":5371,"low":5418,"close":5419},672.54,667.67,669.12,{"symbol":4283,"time":1408,"open":5421,"high":5422,"low":5423,"close":5424},671.62,672.51,669.46,671.61,{"symbol":4283,"time":1414,"open":5426,"high":5427,"low":5428,"close":5410},669.99,672.68,668.16,{"symbol":4283,"time":1420,"open":5430,"high":326,"low":5431,"close":5432},670.45,666.78,669.22,{"symbol":4283,"time":1425,"open":5434,"high":5435,"low":5436,"close":5437},663.17,669.37,663.06,668.45,{"symbol":4283,"time":1430,"open":5439,"high":5440,"low":5441,"close":5442},662.93,666.65,661.61,666.18,{"symbol":4283,"time":1436,"open":5444,"high":5445,"low":5446,"close":5447},664.36,665.28,661.86,663.68,{"symbol":4283,"time":1442,"open":5449,"high":5450,"low":5451,"close":5452},659.51,662.37,657.88,661.82,{"symbol":4283,"time":1448,"open":5454,"high":5455,"low":5456,"close":5457},657.94,659.41,654.41,658.05,{"symbol":4283,"time":1454,"open":5459,"high":5460,"low":5461,"close":5462},664.51,664.61,659.67,661.1,{"symbol":4283,"time":1459,"open":316,"high":5279,"low":5464,"close":5465},661.98,663.21,{"symbol":4283,"time":1465,"open":5467,"high":5468,"low":5288,"close":5469},662.2,667.29,666.84,{"symbol":4283,"time":1471,"open":5471,"high":5269,"low":5472,"close":5473},662.33,660.37,663.7,{"symbol":4283,"time":1476,"open":5475,"high":5476,"low":5477,"close":5478},661.89,664.89,660.27,662.26,{"symbol":4283,"time":1482,"open":5480,"high":5481,"low":5482,"close":5483},660.01,661.72,654.3,659.18,{"symbol":4283,"time":1488,"open":5485,"high":5486,"low":5487,"close":5488},661.47,661.78,659.21,660,{"symbol":4283,"time":1494,"open":5490,"high":5491,"low":5492,"close":5493},659.64,661.04,659.34,660.91,{"symbol":4283,"time":1500,"open":5495,"high":5496,"low":5497,"close":5498},657.6,659.11,656.9,657.41,{"symbol":4283,"time":1505,"open":5500,"high":5501,"low":5502,"close":5503},654.18,658.33,653.59,657.63,{"symbol":4283,"time":1511,"open":5505,"high":5506,"low":5507,"close":5508},653.62,654.55,650.63,652.21,{"symbol":4283,"time":1516,"open":5510,"high":5511,"low":5512,"close":5513},648.97,650.86,647.22,650.33,{"symbol":4283,"time":1522,"open":5515,"high":5516,"low":5517,"close":5518},648.62,649.84,647.23,648.83,{"symbol":4283,"time":1528,"open":5520,"high":5508,"low":5521,"close":5522},651.48,643.33,647.24,{"symbol":4283,"time":1534,"open":5524,"high":5525,"low":5526,"close":5527},644.42,649.15,643.51,649.12,{"symbol":4283,"time":1540,"open":5529,"high":5530,"low":5531,"close":5532},642.67,644.21,640.46,643.74,{"symbol":4283,"time":1546,"open":5534,"high":5535,"low":5536,"close":5537},637.5,640.49,634.92,640.27,{"symbol":4283,"time":1552,"open":5539,"high":5540,"low":5541,"close":5542},647.47,647.84,643.14,645.05,{"symbol":4283,"time":1558,"open":5522,"high":5544,"low":5545,"close":5546},649.48,645.34,648.92,{"symbol":4283,"time":1564,"open":5548,"high":5549,"low":5524,"close":5550},644.57,647.37,646.63,[5552,5556,5559,5563,5566,5568,5570,5572,5574,5577,5579,5581,5584,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5611,5613,5615,5617,5619,5621,5623,5625,5626,5628,5630,5632,5634,5636,5638,5640,5641,5643,5645,5647],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5554,"datetime":5555},"BULLISH","CCI","2026-09-18 00:00:00",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5557,"datetime":5558},"MACD","2026-09-04 00:00:00",{"time":110,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5557,"datetime":5562},"False","BEARISH","2026-08-28 00:00:00",{"time":151,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5564,"datetime":5565},"ADX","2026-08-19 00:00:00",{"time":163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5564,"datetime":5567},"2026-08-17 00:00:00",{"time":179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5557,"datetime":5569},"2026-08-12 00:00:00",{"time":243,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5557,"datetime":5571},"2026-07-28 00:00:00",{"time":261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5557,"datetime":5573},"2026-07-23 00:00:00",{"time":272,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5575,"datetime":5576},"RSI","2026-07-21 00:00:00",{"time":308,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5564,"datetime":5578},"2026-07-13 00:00:00",{"time":308,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5580,"datetime":5578},"MA",{"time":343,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5582,"datetime":5583},"BollingerBands","2026-07-02 00:00:00",{"time":366,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5554,"datetime":5585},"2026-06-26 00:00:00",{"time":444,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5557,"datetime":5587},"2026-06-08 00:00:00",{"time":462,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5557,"datetime":5589},"2026-06-03 00:00:00",{"time":467,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5564,"datetime":5591},"2026-06-02 00:00:00",{"time":493,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5564,"datetime":5593},"2026-05-26 00:00:00",{"time":517,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5557,"datetime":5595},"2026-05-19 00:00:00",{"time":590,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5564,"datetime":5597},"2026-04-30 00:00:00",{"time":671,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5557,"datetime":5599},"2026-04-10 00:00:00",{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5554,"datetime":5601},"2026-04-09 00:00:00",{"time":717,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5554,"datetime":5603},"2026-03-30 00:00:00",{"time":722,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5557,"datetime":5605},"2026-03-27 00:00:00",{"time":733,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5554,"datetime":5607},"2026-03-25 00:00:00",{"time":739,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5554,"datetime":5609},"2026-03-24 00:00:00",{"time":739,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5557,"datetime":5609},{"time":811,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5554,"datetime":5612},"2026-03-06 00:00:00",{"time":817,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5564,"datetime":5614},"2026-03-05 00:00:00",{"time":840,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5557,"datetime":5616},"2026-02-27 00:00:00",{"time":966,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5564,"datetime":5618},"2026-01-27 00:00:00",{"time":972,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5580,"datetime":5620},"2026-01-26 00:00:00",{"time":978,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5575,"datetime":5622},"2026-01-23 00:00:00",{"time":1007,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5582,"datetime":5624},"2026-01-15 00:00:00",{"time":1007,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5554,"datetime":5624},{"time":1090,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5557,"datetime":5627},"2025-12-24 00:00:00",{"time":1123,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5557,"datetime":5629},"2025-12-16 00:00:00",{"time":1128,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5557,"datetime":5631},"2025-12-15 00:00:00",{"time":1146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5557,"datetime":5633},"2025-12-10 00:00:00",{"time":1192,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5580,"datetime":5635},"2025-11-28 00:00:00",{"time":1210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5575,"datetime":5637},"2025-11-24 00:00:00",{"time":1250,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5582,"datetime":5639},"2025-11-13 00:00:00",{"time":1250,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5554,"datetime":5639},{"time":1273,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5557,"datetime":5642},"2025-11-07 00:00:00",{"time":1320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5553,"trading_system":5557,"datetime":5644},"2025-10-28 00:00:00",{"time":1397,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5564,"datetime":5646},"2025-10-08 00:00:00",{"time":1430,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5557,"datetime":5648},"2025-09-30 00:00:00",[5650,5656,5662,5667,5673,5678,5683,5688,5693,5698,5703,5708,5713,5718,5723,5728,5733,5738,5743,5748,5753,5758,5763,5768,5772,5777,5782,5787,5792,5797,5802,5807,5812,5817,5822,5827,5832,5837,5842,5847,5852,5857,5862,5867,5872,5877,5882,5887,5892,5897,5903,5909,5915,5921,5927,5933,5939,5945,5950,5956,5962,5968,5973,5979,5985,5991,5997,6003,6009,6016,6022,6027,6032,6038,6043,6049,6055,6061],{"symbol":5,"form":5651,"filingdate":845,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"10-K","strl-20251231.htm","0000874238-26-000024","https://www.sec.gov/Archives/edgar/data/874238/000087423826000024/strl-20251231.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000024/0000874238-26-000024-index.htm",{"symbol":5,"form":5657,"filingdate":851,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"8-K","strl-20260225.htm","0000874238-26-000018","https://www.sec.gov/Archives/edgar/data/874238/000087423826000018/strl-20260225.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000018/0000874238-26-000018-index.htm",{"symbol":5,"form":5657,"filingdate":1256,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"strl-20251112.htm","0000874238-25-000138","https://www.sec.gov/Archives/edgar/data/874238/000087423825000138/strl-20251112.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000138/0000874238-25-000138-index.htm",{"symbol":5,"form":5668,"filingdate":1290,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"10-Q","strl-20250930.htm","0000874238-25-000136","https://www.sec.gov/Archives/edgar/data/874238/000087423825000136/strl-20250930.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000136/0000874238-25-000136-index.htm",{"symbol":5,"form":5657,"filingdate":1296,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"strl-20251103.htm","0000874238-25-000133","https://www.sec.gov/Archives/edgar/data/874238/000087423825000133/strl-20251103.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000133/0000874238-25-000133-index.htm",{"symbol":5,"form":5657,"filingdate":1454,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"strl-20250923.htm","0000874238-25-000131","https://www.sec.gov/Archives/edgar/data/874238/000087423825000131/strl-20250923.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000131/0000874238-25-000131-index.htm",{"symbol":5,"form":5657,"filingdate":1476,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"strl-20250917.htm","0000874238-25-000129","https://www.sec.gov/Archives/edgar/data/874238/000087423825000129/strl-20250917.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000129/0000874238-25-000129-index.htm",{"symbol":5,"form":5657,"filingdate":1546,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"strl-20250901.htm","0000874238-25-000125","https://www.sec.gov/Archives/edgar/data/874238/000087423825000125/strl-20250901.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000125/0000874238-25-000125-index.htm",{"symbol":5,"form":5668,"filingdate":1654,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"strl-20250630.htm","0000874238-25-000122","https://www.sec.gov/Archives/edgar/data/874238/000087423825000122/strl-20250630.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000122/0000874238-25-000122-index.htm",{"symbol":5,"form":5657,"filingdate":1660,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"strl-20250804.htm","0000874238-25-000119","https://www.sec.gov/Archives/edgar/data/874238/000087423825000119/strl-20250804.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000119/0000874238-25-000119-index.htm",{"symbol":5,"form":5657,"filingdate":1760,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"strl-20250709.htm","0000874238-25-000104","https://www.sec.gov/Archives/edgar/data/874238/000087423825000104/strl-20250709.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000104/0000874238-25-000104-index.htm",{"symbol":5,"form":5657,"filingdate":1840,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"d949187d8k.htm","0001193125-25-142774","https://www.sec.gov/Archives/edgar/data/874238/000119312525142774/d949187d8k.htm","https://www.sec.gov/Archives/edgar/data/874238/000119312525142774/0001193125-25-142774-index.htm",{"symbol":5,"form":5657,"filingdate":1846,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"d73055d8k.htm","0001193125-25-141790","https://www.sec.gov/Archives/edgar/data/874238/000119312525141790/d73055d8k.htm","https://www.sec.gov/Archives/edgar/data/874238/000119312525141790/0001193125-25-141790-index.htm",{"symbol":5,"form":5657,"filingdate":1863,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"strl-20250610.htm","0000874238-25-000095","https://www.sec.gov/Archives/edgar/data/874238/000087423825000095/strl-20250610.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000095/0000874238-25-000095-index.htm",{"symbol":5,"form":5657,"filingdate":1881,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"strl-20250605.htm","0000874238-25-000089","https://www.sec.gov/Archives/edgar/data/874238/000087423825000089/strl-20250605.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000089/0000874238-25-000089-index.htm",{"symbol":5,"form":5657,"filingdate":1997,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"strl-20250508.htm","0000874238-25-000071","https://www.sec.gov/Archives/edgar/data/874238/000087423825000071/strl-20250508.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000071/0000874238-25-000071-index.htm",{"symbol":5,"form":5668,"filingdate":2014,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"strl-20250331.htm","0000874238-25-000069","https://www.sec.gov/Archives/edgar/data/874238/000087423825000069/strl-20250331.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000069/0000874238-25-000069-index.htm",{"symbol":5,"form":5657,"filingdate":2019,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"strl-20250505.htm","0000874238-25-000065","https://www.sec.gov/Archives/edgar/data/874238/000087423825000065/strl-20250505.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000065/0000874238-25-000065-index.htm",{"symbol":5,"form":5657,"filingdate":2200,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"strl-20250320.htm","0000874238-25-000049","https://www.sec.gov/Archives/edgar/data/874238/000087423825000049/strl-20250320.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000049/0000874238-25-000049-index.htm",{"symbol":5,"form":5657,"filingdate":2210,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"strl-20250318.htm","0000874238-25-000043","https://www.sec.gov/Archives/edgar/data/874238/000087423825000043/strl-20250318.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000043/0000874238-25-000043-index.htm",{"symbol":5,"form":5657,"filingdate":2222,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"strl-20250314.htm","0000874238-25-000041","https://www.sec.gov/Archives/edgar/data/874238/000087423825000041/strl-20250314.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000041/0000874238-25-000041-index.htm",{"symbol":5,"form":5651,"filingdate":2292,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"strl-20241231.htm","0000874238-25-000025","https://www.sec.gov/Archives/edgar/data/874238/000087423825000025/strl-20241231.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000025/0000874238-25-000025-index.htm",{"symbol":5,"form":5657,"filingdate":2298,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"strl-20250225.htm","0000874238-25-000021","https://www.sec.gov/Archives/edgar/data/874238/000087423825000021/strl-20250225.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000021/0000874238-25-000021-index.htm",{"symbol":5,"form":5657,"filingdate":2480,"primarydocument":5759,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"0000874238-25-000018","https://www.sec.gov/Archives/edgar/data/874238/000087423825000018/strl-20241231.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000018/0000874238-25-000018-index.htm",{"symbol":5,"form":5657,"filingdate":2574,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"strl-20241210.htm","0000874238-24-000148","https://www.sec.gov/Archives/edgar/data/874238/000087423824000148/strl-20241210.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000148/0000874238-24-000148-index.htm",{"symbol":5,"form":5657,"filingdate":2672,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"strl-20241114.htm","0000874238-24-000146","https://www.sec.gov/Archives/edgar/data/874238/000087423824000146/strl-20241114.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000146/0000874238-24-000146-index.htm",{"symbol":5,"form":5668,"filingdate":2707,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"strl-20240930.htm","0000874238-24-000144","https://www.sec.gov/Archives/edgar/data/874238/000087423824000144/strl-20240930.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000144/0000874238-24-000144-index.htm",{"symbol":5,"form":5657,"filingdate":2713,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"strl-20241106.htm","0000874238-24-000142","https://www.sec.gov/Archives/edgar/data/874238/000087423824000142/strl-20241106.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000142/0000874238-24-000142-index.htm",{"symbol":5,"form":5657,"filingdate":2910,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"strl-20240918.htm","0000874238-24-000137","https://www.sec.gov/Archives/edgar/data/874238/000087423824000137/strl-20240918.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000137/0000874238-24-000137-index.htm",{"symbol":5,"form":5657,"filingdate":2989,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"strl-20240826.htm","0000874238-24-000134","https://www.sec.gov/Archives/edgar/data/874238/000087423824000134/strl-20240826.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000134/0000874238-24-000134-index.htm",{"symbol":5,"form":5657,"filingdate":3070,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"strl-20240803.htm","0000874238-24-000129","https://www.sec.gov/Archives/edgar/data/874238/000087423824000129/strl-20240803.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000129/0000874238-24-000129-index.htm",{"symbol":5,"form":5668,"filingdate":3081,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"strl-20240630.htm","0000874238-24-000121","https://www.sec.gov/Archives/edgar/data/874238/000087423824000121/strl-20240630.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000121/0000874238-24-000121-index.htm",{"symbol":5,"form":5657,"filingdate":3087,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"strl-20240805.htm","0000874238-24-000118","https://www.sec.gov/Archives/edgar/data/874238/000087423824000118/strl-20240805.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000118/0000874238-24-000118-index.htm",{"symbol":5,"form":5657,"filingdate":3312,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"strl-20240603.htm","0000874238-24-000110","https://www.sec.gov/Archives/edgar/data/874238/000087423824000110/strl-20240603.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000110/0000874238-24-000110-index.htm",{"symbol":5,"form":5657,"filingdate":3385,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"strl-20240511.htm","0000874238-24-000104","https://www.sec.gov/Archives/edgar/data/874238/000087423824000104/strl-20240511.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000104/0000874238-24-000104-index.htm",{"symbol":5,"form":5657,"filingdate":3404,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"strl-20240509.htm","0000874238-24-000088","https://www.sec.gov/Archives/edgar/data/874238/000087423824000088/strl-20240509.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000088/0000874238-24-000088-index.htm",{"symbol":5,"form":5668,"filingdate":3413,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"strl-20240331.htm","0000874238-24-000081","https://www.sec.gov/Archives/edgar/data/874238/000087423824000081/strl-20240331.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000081/0000874238-24-000081-index.htm",{"symbol":5,"form":5657,"filingdate":3418,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"strl-20240506.htm","0000874238-24-000076","https://www.sec.gov/Archives/edgar/data/874238/000087423824000076/strl-20240506.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000076/0000874238-24-000076-index.htm",{"symbol":5,"form":5657,"filingdate":3596,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"strl-20240319.htm","0000874238-24-000046","https://www.sec.gov/Archives/edgar/data/874238/000087423824000046/strl-20240319.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000046/0000874238-24-000046-index.htm",{"symbol":5,"form":5651,"filingdate":3676,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"strl-20231231.htm","0000874238-24-000032","https://www.sec.gov/Archives/edgar/data/874238/000087423824000032/strl-20231231.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000032/0000874238-24-000032-index.htm",{"symbol":5,"form":5657,"filingdate":3682,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"strl-20240226.htm","0000874238-24-000027","https://www.sec.gov/Archives/edgar/data/874238/000087423824000027/strl-20240226.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000027/0000874238-24-000027-index.htm",{"symbol":5,"form":5657,"filingdate":3694,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"strl-20240221.htm","0000874238-24-000023","https://www.sec.gov/Archives/edgar/data/874238/000087423824000023/strl-20240221.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000023/0000874238-24-000023-index.htm",{"symbol":5,"form":5657,"filingdate":3735,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"strl-20240212.htm","0000874238-24-000020","https://www.sec.gov/Archives/edgar/data/874238/000087423824000020/strl-20240212.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000020/0000874238-24-000020-index.htm",{"symbol":5,"form":5657,"filingdate":3871,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"strl-20240105.htm","0000874238-24-000015","https://www.sec.gov/Archives/edgar/data/874238/000087423824000015/strl-20240105.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000015/0000874238-24-000015-index.htm",{"symbol":5,"form":5657,"filingdate":3903,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"strl-20231227.htm","0000874238-23-000127","https://www.sec.gov/Archives/edgar/data/874238/000087423823000127/strl-20231227.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000127/0000874238-23-000127-index.htm",{"symbol":5,"form":5657,"filingdate":3995,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"strl-20231205.htm","0000874238-23-000124","https://www.sec.gov/Archives/edgar/data/874238/000087423823000124/strl-20231205.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000124/0000874238-23-000124-index.htm",{"symbol":5,"form":5657,"filingdate":4062,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"strl-20231116.htm","0000874238-23-000120","https://www.sec.gov/Archives/edgar/data/874238/000087423823000120/strl-20231116.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000120/0000874238-23-000120-index.htm",{"symbol":5,"form":5668,"filingdate":4103,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"strl-20230930.htm","0000874238-23-000118","https://www.sec.gov/Archives/edgar/data/874238/000087423823000118/strl-20230930.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000118/0000874238-23-000118-index.htm",{"symbol":5,"form":5657,"filingdate":4108,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"strl-20231106.htm","0000874238-23-000115","https://www.sec.gov/Archives/edgar/data/874238/000087423823000115/strl-20231106.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000115/0000874238-23-000115-index.htm",{"symbol":5,"form":5668,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2023-08-08","strl-20230630.htm","0000874238-23-000108","https://www.sec.gov/Archives/edgar/data/874238/000087423823000108/strl-20230630.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000108/0000874238-23-000108-index.htm",{"symbol":5,"form":5657,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2023-08-07","strl-20230807.htm","0000874238-23-000103","https://www.sec.gov/Archives/edgar/data/874238/000087423823000103/strl-20230807.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000103/0000874238-23-000103-index.htm",{"symbol":5,"form":5657,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2023-05-31","strl-20230531.htm","0000874238-23-000092","https://www.sec.gov/Archives/edgar/data/874238/000087423823000092/strl-20230531.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000092/0000874238-23-000092-index.htm",{"symbol":5,"form":5657,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2023-05-03","strl-20230503.htm","0000874238-23-000070","https://www.sec.gov/Archives/edgar/data/874238/000087423823000070/strl-20230503.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000070/0000874238-23-000070-index.htm",{"symbol":5,"form":5668,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2023-05-02","strl-20230331.htm","0000874238-23-000067","https://www.sec.gov/Archives/edgar/data/874238/000087423823000067/strl-20230331.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000067/0000874238-23-000067-index.htm",{"symbol":5,"form":5657,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2023-05-01","strl-20230501.htm","0000874238-23-000062","https://www.sec.gov/Archives/edgar/data/874238/000087423823000062/strl-20230501.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000062/0000874238-23-000062-index.htm",{"symbol":5,"form":5657,"filingdate":5934,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"2023-04-24","strl-20230424.htm","0000874238-23-000053","https://www.sec.gov/Archives/edgar/data/874238/000087423823000053/strl-20230424.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000053/0000874238-23-000053-index.htm",{"symbol":5,"form":5651,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2023-02-28","strl-20221231.htm","0000874238-23-000023","https://www.sec.gov/Archives/edgar/data/874238/000087423823000023/strl-20221231.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000023/0000874238-23-000023-index.htm",{"symbol":5,"form":5657,"filingdate":5940,"primarydocument":5946,"accessionnumber":5947,"filing_url":5948,"sec_url":5949},"strl-20230227.htm","0000874238-23-000015","https://www.sec.gov/Archives/edgar/data/874238/000087423823000015/strl-20230227.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423823000015/0000874238-23-000015-index.htm",{"symbol":5,"form":5657,"filingdate":5951,"primarydocument":5952,"accessionnumber":5953,"filing_url":5954,"sec_url":5955},"2022-12-20","strl-20221220.htm","0000874238-22-000099","https://www.sec.gov/Archives/edgar/data/874238/000087423822000099/strl-20221220.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000099/0000874238-22-000099-index.htm",{"symbol":5,"form":5657,"filingdate":5957,"primarydocument":5958,"accessionnumber":5959,"filing_url":5960,"sec_url":5961},"2022-12-01","strl-20221130.htm","0000874238-22-000095","https://www.sec.gov/Archives/edgar/data/874238/000087423822000095/strl-20221130.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000095/0000874238-22-000095-index.htm",{"symbol":5,"form":5668,"filingdate":5963,"primarydocument":5964,"accessionnumber":5965,"filing_url":5966,"sec_url":5967},"2022-11-01","strl-20220930.htm","0000874238-22-000089","https://www.sec.gov/Archives/edgar/data/874238/000087423822000089/strl-20220930.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000089/0000874238-22-000089-index.htm",{"symbol":5,"form":5657,"filingdate":5963,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"strl-20221031.htm","0000874238-22-000087","https://www.sec.gov/Archives/edgar/data/874238/000087423822000087/strl-20221031.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000087/0000874238-22-000087-index.htm",{"symbol":5,"form":5668,"filingdate":5974,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"2022-08-02","strl-20220630.htm","0000874238-22-000079","https://www.sec.gov/Archives/edgar/data/874238/000087423822000079/strl-20220630.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000079/0000874238-22-000079-index.htm",{"symbol":5,"form":5657,"filingdate":5980,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"2022-08-01","strl-20220801.htm","0000874238-22-000076","https://www.sec.gov/Archives/edgar/data/874238/000087423822000076/strl-20220801.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000076/0000874238-22-000076-index.htm",{"symbol":5,"form":5657,"filingdate":5986,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"2022-06-01","strl-20220601.htm","0000874238-22-000070","https://www.sec.gov/Archives/edgar/data/874238/000087423822000070/strl-20220601.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000070/0000874238-22-000070-index.htm",{"symbol":5,"form":5657,"filingdate":5992,"primarydocument":5993,"accessionnumber":5994,"filing_url":5995,"sec_url":5996},"2022-05-04","strl-20220504.htm","0000874238-22-000050","https://www.sec.gov/Archives/edgar/data/874238/000087423822000050/strl-20220504.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000050/0000874238-22-000050-index.htm",{"symbol":5,"form":5668,"filingdate":5998,"primarydocument":5999,"accessionnumber":6000,"filing_url":6001,"sec_url":6002},"2022-05-03","strl-20220331.htm","0000874238-22-000048","https://www.sec.gov/Archives/edgar/data/874238/000087423822000048/strl-20220331.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000048/0000874238-22-000048-index.htm",{"symbol":5,"form":5657,"filingdate":6004,"primarydocument":6005,"accessionnumber":6006,"filing_url":6007,"sec_url":6008},"2022-05-02","strl-20220502.htm","0000874238-22-000046","https://www.sec.gov/Archives/edgar/data/874238/000087423822000046/strl-20220502.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000046/0000874238-22-000046-index.htm",{"symbol":5,"form":6010,"filingdate":6011,"primarydocument":6012,"accessionnumber":6013,"filing_url":6014,"sec_url":6015},"10-K/A","2022-03-24","strl-20211231.htm","0000874238-22-000044","https://www.sec.gov/Archives/edgar/data/874238/000087423822000044/strl-20211231.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000044/0000874238-22-000044-index.htm",{"symbol":5,"form":5657,"filingdate":6017,"primarydocument":6018,"accessionnumber":6019,"filing_url":6020,"sec_url":6021},"2022-03-23","strl-20220323.htm","0000874238-22-000040","https://www.sec.gov/Archives/edgar/data/874238/000087423822000040/strl-20220323.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000040/0000874238-22-000040-index.htm",{"symbol":5,"form":5651,"filingdate":6023,"primarydocument":6012,"accessionnumber":6024,"filing_url":6025,"sec_url":6026},"2022-03-01","0000874238-22-000023","https://www.sec.gov/Archives/edgar/data/874238/000087423822000023/strl-20211231.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000023/0000874238-22-000023-index.htm",{"symbol":5,"form":5657,"filingdate":6023,"primarydocument":6028,"accessionnumber":6029,"filing_url":6030,"sec_url":6031},"strl-20220228.htm","0000874238-22-000020","https://www.sec.gov/Archives/edgar/data/874238/000087423822000020/strl-20220228.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000020/0000874238-22-000020-index.htm",{"symbol":5,"form":5657,"filingdate":6033,"primarydocument":6034,"accessionnumber":6035,"filing_url":6036,"sec_url":6037},"2022-01-05","strl-20220105.htm","0000874238-22-000011","https://www.sec.gov/Archives/edgar/data/874238/000087423822000011/strl-20220105.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000011/0000874238-22-000011-index.htm",{"symbol":5,"form":5657,"filingdate":6033,"primarydocument":6039,"accessionnumber":6040,"filing_url":6041,"sec_url":6042},"strl-20211229.htm","0000874238-22-000009","https://www.sec.gov/Archives/edgar/data/874238/000087423822000009/strl-20211229.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423822000009/0000874238-22-000009-index.htm",{"symbol":5,"form":5657,"filingdate":6044,"primarydocument":6045,"accessionnumber":6046,"filing_url":6047,"sec_url":6048},"2021-12-28","strl-20211228.htm","0000874238-21-000104","https://www.sec.gov/Archives/edgar/data/874238/000087423821000104/strl-20211228.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423821000104/0000874238-21-000104-index.htm",{"symbol":5,"form":5668,"filingdate":6050,"primarydocument":6051,"accessionnumber":6052,"filing_url":6053,"sec_url":6054},"2021-11-03","strl-20210930.htm","0000874238-21-000091","https://www.sec.gov/Archives/edgar/data/874238/000087423821000091/strl-20210930.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423821000091/0000874238-21-000091-index.htm",{"symbol":5,"form":5657,"filingdate":6056,"primarydocument":6057,"accessionnumber":6058,"filing_url":6059,"sec_url":6060},"2021-11-02","strl-20211102.htm","0000874238-21-000087","https://www.sec.gov/Archives/edgar/data/874238/000087423821000087/strl-20211102.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423821000087/0000874238-21-000087-index.htm",{"symbol":5,"form":5657,"filingdate":6062,"primarydocument":6063,"accessionnumber":6064,"filing_url":6065,"sec_url":6066},"2021-09-22","strl-20210921.htm","0000874238-21-000084","https://www.sec.gov/Archives/edgar/data/874238/000087423821000084/strl-20210921.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423821000084/0000874238-21-000084-index.htm",[6068,6091,6101,6120,6135,6147,6156,6170,6185,6198,6211,6224,6239,6246,6258,6269,6284,6295,6311,6325,6338,6355,6365,6374,6382,6390,6400,6409,6420,6429,6442,6457,6465,6474,6484,6493,6504,6516,6526,6541,6555,6570,6581,6593],{"symbol":5,"accessionnumber":6069,"filingdate":220,"sec_url":6070,"tags":6071,"headline":6075,"summary":6076,"sector":6077,"industry":6078,"date_processed":6079,"impact_score":6080,"exhibits":6081,"isLocked":6090},"0000874238-26-000100","https://www.sec.gov/Archives/edgar/data/874238/000087423826000100/0000874238-26-000100-index.htm",{"events":6072},[6073,6074],"Earnings Beat","Raised Guidance","Sterling Infrastructure Reports Strong Q2 2026 Results and Raises Full-Year Guidance","Sterling Infrastructure, Inc. reported strong financial results for the second quarter of 2026, with revenues of $1.17 billion, a 90% increase from the prior year. Net income was $155.8 million, or $5.00 per diluted share, up 120% and 116% respectively. The company also raised its full-year 2026 guidance, anticipating revenue between $4.00 billion and $4.15 billion, net income between $536 million and $555 million, and adjusted EBITDA between $891 million and $916 million. The strong performance was driven by robust demand across end markets and the contributions from recent acquisitions.","Real Estate & Construction","Heavy Construction Other Than Bldg Const - Contractors","2026-08-03 20:07:45","HIGH",[6082,6086],{"exhibit_number":6083,"htm_reference":6084,"full_url":6085},"EX-99.1","a20260803ex991earningsrele.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000100/a20260803ex991earningsrele.htm",{"exhibit_number":6087,"htm_reference":6088,"full_url":6089},"EX-99.2","q22026earningsreleaseppp.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000100/q22026earningsreleaseppp.htm",false,{"symbol":5,"accessionnumber":6092,"filingdate":314,"sec_url":6093,"tags":6094,"headline":6097,"summary":6098,"sector":6077,"industry":6078,"date_processed":6099,"impact_score":6080,"exhibits":6100,"isLocked":6090},"0000874238-26-000095","https://www.sec.gov/Archives/edgar/data/874238/000087423826000095/0000874238-26-000095-index.htm",{"events":6095},[6096],"Key Executive Departure","Sterling Infrastructure Announces Key Executive Departure","On July 6, 2026, Sterling Infrastructure, Inc. announced that Mark D. Wolf, its General Counsel, Chief Compliance Officer, and Corporate Secretary, intends to retire later this year. Mr. Wolf will continue in his current role and assist in the transition.","2026-07-10 20:02:55",[],{"symbol":5,"accessionnumber":6102,"filingdate":325,"sec_url":6103,"tags":6104,"headline":6108,"summary":6109,"sector":6077,"industry":6078,"date_processed":6110,"impact_score":6111,"exhibits":6112,"isLocked":6090},"0000874238-26-000093","https://www.sec.gov/Archives/edgar/data/874238/000087423826000093/0000874238-26-000093-index.htm",{"events":6105},[6106,6107],"Credit Facility Entered","Financial Instrument Agreement","Sterling Infrastructure Expands and Extends Credit Facility to $1.5 Billion","Sterling Infrastructure, Inc. has entered into a Second Amended and Restated Credit Agreement, which extends the maturity of its credit facility to July 2031 and expands the size of the credit facility to $1.5 billion. This represents an increase in borrowing capacity of $1.05 billion compared to the existing credit facilities. The facility will be used for refinancing and prepaying existing indebtedness, capital expenditures, permitted acquisitions, and other general corporate purposes. The amendment was led by BMO Capital Markets Corp. and BMO Bank N.A., with new and expanded lender participation from a diversified group of leading national and regional financial institutions.","2026-07-08 13:08:47","MEDIUM",[6113,6117],{"exhibit_number":6114,"htm_reference":6115,"full_url":6116},"EX-10.1","exhibit101-secondamended.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000093/exhibit101-secondamended.htm",{"exhibit_number":6083,"htm_reference":6118,"full_url":6119},"a20260708ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000093/a20260708ex991pressrelease.htm",{"symbol":5,"accessionnumber":6121,"filingdate":438,"sec_url":6122,"tags":6123,"headline":6128,"summary":6129,"sector":6077,"industry":6078,"date_processed":6130,"impact_score":6080,"exhibits":6131,"isLocked":6090},"0000874238-26-000087","https://www.sec.gov/Archives/edgar/data/874238/000087423826000087/0000874238-26-000087-index.htm",{"events":6124},[6125,6126,6127],"M&A Transaction","Strategic Partnership","Corporate Update","Sterling Infrastructure Acquires Stone Ridge Contracting to Expand Pacific Northwest Footprint","Sterling Infrastructure, Inc. has completed the acquisition of Stone Ridge Contracting, LLC., a Pocatello, Idaho-based site development contractor. This acquisition strengthens Sterling's E-Infrastructure geographic footprint across the Pacific Northwest and Texas. Stone Ridge is expected to generate full-year 2026 revenue in the range of $180 million to $200 million and EBITDA margins in the mid-teens. The purchase price is within Sterling's typical range for site development assets, consisting of a combination of cash and Sterling common stock, with an earn out opportunity contingent upon meeting certain EBITDA targets by December 31, 2031. Sterling plans to update its full year 2026 financial guidance to reflect the partial year contribution from Stone Ridge.","2026-06-09 13:06:55",[6132],{"exhibit_number":6083,"htm_reference":6133,"full_url":6134},"a20260609ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000087/a20260609ex991pressrelease.htm",{"symbol":5,"accessionnumber":6136,"filingdate":505,"sec_url":6137,"tags":6138,"headline":6143,"summary":6144,"sector":6077,"industry":6078,"date_processed":6145,"impact_score":6080,"exhibits":6146,"isLocked":6090},"0000874238-26-000083","https://www.sec.gov/Archives/edgar/data/874238/000087423826000083/0000874238-26-000083-index.htm",{"events":6139},[6140,6141,6142],"New CEO Appointed","Executive Employment Agreement","Restructuring Costs","CEO Employment Agreement Extended and Restricted Stock Units Granted","On May 20, 2026, Sterling Infrastructure, Inc. extended the employment agreement of its Chief Executive Officer, Joseph A. Cutillo, from January 1, 2027, to December 31, 2027. As part of this extension, Mr. Cutillo was granted 40,000 restricted stock units, which will vest under various conditions including the onboarding of his successor, continued employment through the extended date, a change of control, or certain termination events.","2026-05-21 20:08:40",[],{"symbol":5,"accessionnumber":6148,"filingdate":545,"sec_url":6149,"tags":6150,"headline":6152,"summary":6153,"sector":6077,"industry":6078,"date_processed":6154,"impact_score":6111,"exhibits":6155,"isLocked":6090},"0000874238-26-000078","https://www.sec.gov/Archives/edgar/data/874238/000087423826000078/0000874238-26-000078-index.htm",{"events":6151},[6107],"Sterling Infrastructure Files New Shelf Registration Statement","On May 12, 2026, Sterling Infrastructure, Inc. filed a new shelf registration statement on Form S-3 with the U.S. Securities and Exchange Commission. This new registration replaces the company's expired shelf registration statement and provides additional financial flexibility, allowing the company to access capital markets opportunistically over the next three years. The company has no current intention to offer or sell securities using the new registration statement.","2026-05-12 13:12:55",[],{"symbol":5,"accessionnumber":6157,"filingdate":562,"sec_url":6158,"tags":6159,"headline":6166,"summary":6167,"sector":6077,"industry":6078,"date_processed":6168,"impact_score":6111,"exhibits":6169,"isLocked":6090},"0000874238-26-000058","https://www.sec.gov/Archives/edgar/data/874238/000087423826000058/0000874238-26-000058-index.htm",{"events":6160},[6161,6162,6163,6164,6165],"Board Member Appointed","General Statement","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Sterling Infrastructure Elects New Board Members and Approves Key Proposals","At the Annual Meeting on May 7, 2026, Sterling Infrastructure, Inc.'s stockholders elected eight new directors, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of Grant Thornton, LLP as the Company's independent registered public accounting firm for 2026. The election results showed strong support for all director nominees, with over 90% of votes cast in favor for each nominee. Additionally, the advisory vote on executive compensation received over 95% approval, and the ratification of the auditor received over 97% approval.","2026-05-07 21:26:40",[],{"symbol":5,"accessionnumber":6171,"filingdate":579,"sec_url":6172,"tags":6173,"headline":6175,"summary":6176,"sector":6077,"industry":6078,"date_processed":6177,"impact_score":6080,"exhibits":6178,"isLocked":6090},"0000874238-26-000052","https://www.sec.gov/Archives/edgar/data/874238/000087423826000052/0000874238-26-000052-index.htm",{"events":6174},[6073,6074],"Sterling Infrastructure Reports Strong Q1 2026 Results and Raises Full-Year Guidance","Sterling Infrastructure, Inc. reported strong financial results for the first quarter of 2026, with revenues of $825.7 million, a 92% increase from the prior year. Net income was $96.0 million, or $3.09 per diluted share, a 143% increase. The company also raised its full-year 2026 guidance, anticipating revenue between $3.70 billion and $3.80 billion, net income between $513 million and $533 million, and adjusted EBITDA between $843 million and $873 million.","2026-05-04 20:07:53",[6179,6182],{"exhibit_number":6083,"htm_reference":6180,"full_url":6181},"a20260504ex991earningsrele.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000052/a20260504ex991earningsrele.htm",{"exhibit_number":6087,"htm_reference":6183,"full_url":6184},"q12026earningsreleaseppp.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000052/q12026earningsreleaseppp.htm",{"symbol":5,"accessionnumber":6186,"filingdate":682,"sec_url":6187,"tags":6188,"headline":6190,"summary":6191,"sector":6077,"industry":6078,"date_processed":6192,"impact_score":6193,"exhibits":6194,"isLocked":6090},"0000874238-26-000047","https://www.sec.gov/Archives/edgar/data/874238/000087423826000047/0000874238-26-000047-index.htm",{"events":6189},[6127],"Sterling Infrastructure Releases 2026 Sustainability Report","On April 8, 2026, Sterling Infrastructure, Inc. released its 2026 Sustainability Report, detailing the company's sustainability initiatives and efforts. The report is available on the company's website and as an exhibit to this 8-K filing.","2026-04-08 20:07:40","LOW",[6195],{"exhibit_number":6083,"htm_reference":6196,"full_url":6197},"sterling_sustainabilityx.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000047/sterling_sustainabilityx.htm",{"symbol":5,"accessionnumber":5659,"filingdate":851,"sec_url":5661,"tags":6199,"headline":6201,"summary":6202,"sector":6077,"industry":6078,"date_processed":6203,"impact_score":6080,"exhibits":6204,"isLocked":6090},{"events":6200},[6073,6162,6074],"Sterling Infrastructure Reports Strong 2025 Results and Issues 2026 Guidance","Sterling Infrastructure, Inc. announced strong financial results for the three and twelve months ended December 31, 2025, with a 51% increase in revenue on a GAAP basis for the fourth quarter and a 18% increase for the full year. The company reported net income of $87.6 million for the fourth quarter and $290.2 million for the full year. Sterling also issued full year 2026 guidance, projecting revenue between $3.05 billion to $3.20 billion and adjusted EBITDA between $626 million to $659 million. The company's backlog increased by 78% for the full year, reaching $3.01 billion at December 31, 2025.","2026-02-25 21:07:58",[6205,6208],{"exhibit_number":6083,"htm_reference":6206,"full_url":6207},"a20260225ex991earningsrele.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000018/a20260225ex991earningsrele.htm",{"exhibit_number":6087,"htm_reference":6209,"full_url":6210},"a20260225ex992presentati.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423826000018/a20260225ex992presentati.htm",{"symbol":5,"accessionnumber":5664,"filingdate":1256,"sec_url":5666,"tags":6212,"headline":6217,"summary":6218,"sector":6077,"industry":6078,"date_processed":6219,"impact_score":6111,"exhibits":6220,"isLocked":6090},{"8.01":6213,"9.01":6215},[6214],"Share Repurchase Program Announced",[6216],"Exhibits Furnished","Sterling Infrastructure Authorizes $400M Stock Repurchase Program","On November 12, 2025, Sterling Infrastructure, Inc. announced that its Board of Directors authorized a new stock repurchase program to repurchase up to $400 million of its outstanding common stock over the next 24 months. This replaces the previous repurchase program which was set to expire on December 5, 2025. The repurchase program allows for flexibility in timing and method, and the Board may modify, suspend, or terminate the program at any time.","2025-11-12 14:06:55",[6221],{"exhibit_number":6083,"htm_reference":6222,"full_url":6223},"a20251112ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000138/a20251112ex991pressrelease.htm",{"symbol":5,"accessionnumber":5675,"filingdate":1296,"sec_url":5677,"tags":6225,"headline":6229,"summary":6230,"sector":6077,"industry":6078,"date_processed":6231,"impact_score":6080,"exhibits":6232,"isLocked":6090},{"2.02":6226,"7.01":6227},[6073,6074],[6228],"Regulation FD Disclosure","Sterling Infrastructure Reports Record Q3 2025 Results and Raises Full Year Guidance","Sterling Infrastructure, Inc. reported record financial results for Q3 2025, with revenues of $689.0 million, a 32% increase year-over-year, and net income of $92.1 million, or $2.97 per diluted share. The company also raised its full-year 2025 guidance, anticipating 27% revenue growth, 47% adjusted diluted EPS growth, and 42% adjusted EBITDA growth. The company will host a conference call on November 4, 2025, to discuss these results.","2025-11-03 21:08:43",[6233,6236],{"exhibit_number":6083,"htm_reference":6234,"full_url":6235},"a20251103ex991earningsrele.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000133/a20251103ex991earningsrele.htm",{"exhibit_number":6087,"htm_reference":6237,"full_url":6238},"q32025earningsreleaseppp.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000133/q32025earningsreleaseppp.htm",{"symbol":5,"accessionnumber":5680,"filingdate":1454,"sec_url":5682,"tags":6240,"headline":6242,"summary":6243,"sector":6077,"industry":6078,"date_processed":6244,"impact_score":6080,"exhibits":6245,"isLocked":6090},{"5.02":6241},[6096],"Sterling Infrastructure Announces Executive Vice President Retirement","Sterling Infrastructure, Inc. announced on September 23, 2025, that Ronald A. Ballschmiede, its Executive Vice President, will retire from all positions effective September 24, 2025, as previously disclosed. This retirement concludes his tenure with the Company and its subsidiaries.","2025-09-24 20:09:40",[],{"symbol":5,"accessionnumber":5685,"filingdate":1482,"sec_url":5687,"tags":6247,"headline":6251,"summary":6252,"sector":6077,"industry":6078,"date_processed":6253,"impact_score":6193,"exhibits":6254,"isLocked":6090},{"7.01":6248,"9.01":6250},[6228,6249],"Press Release Furnished",[6216],"Sterling Infrastructure, Inc. Provides Investor Presentation and Financial Guidance","Sterling Infrastructure, Inc. has furnished presentation materials to investors, providing details on its business performance and raising its 2025 financial guidance. The presentation highlights the company's focus on high-margin growth, strategic market expansion, and operational excellence. Key financial highlights for the second quarter of 2025 include a 21% revenue growth and a new high gross profit margin of 23%. The company also raised its 2025 adjusted net income guidance to a range of $292 to $303 million.","2025-09-18 10:01:49",[6255],{"exhibit_number":6083,"htm_reference":6256,"full_url":6257},"q22025strlinvestorpresen.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000129/q22025strlinvestorpresen.htm",{"symbol":5,"accessionnumber":5690,"filingdate":1546,"sec_url":5692,"tags":6259,"headline":6262,"summary":6263,"sector":6077,"industry":6078,"date_processed":6264,"impact_score":6193,"exhibits":6265,"isLocked":6090},{"7.01":6260,"9.01":6261},[6228,6249],[6216],"Sterling Infrastructure Completes Acquisition of CEC Facilities Group","Sterling Infrastructure, Inc. has completed its acquisition of CEC Facilities Group, LLC, a leading specialty electrical and mechanical contractor. The acquisition, which was announced previously, is expected to contribute revenue of approximately $130 to $138 million, adjusted diluted earnings per share of approximately $0.22 to $0.24, and adjusted EBITDA of approximately $17 to $18 million in the remainder of 2025. A press release with further details is furnished as Exhibit 99.1.","2025-09-02 12:31:41",[6266],{"exhibit_number":6083,"htm_reference":6267,"full_url":6268},"a20250902ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000125/a20250902ex991pressrelease.htm",{"symbol":5,"accessionnumber":5700,"filingdate":1660,"sec_url":5702,"tags":6270,"headline":6274,"summary":6275,"sector":6077,"industry":6078,"date_processed":6276,"impact_score":6080,"exhibits":6277,"isLocked":6090},{"2.02":6271,"7.01":6272,"9.01":6273},[6073,6074],[6228],[6216],"Sterling Infrastructure Reports Record Second Quarter 2025 Results and Raises Full-Year Guidance","Sterling Infrastructure, Inc. reported record financial results for the second quarter of 2025, with revenues of $614.5 million, a 21% increase year-over-year excluding the deconsolidation of RHB. The company also raised its full-year guidance for 2025, anticipating revenue between $2.10 billion and $2.15 billion.","2025-08-22 01:02:29",[6278,6281],{"exhibit_number":6083,"htm_reference":6279,"full_url":6280},"a20250804ex991earningsrele.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000119/a20250804ex991earningsrele.htm",{"exhibit_number":6087,"htm_reference":6282,"full_url":6283},"q22025earningsreleaseppp.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000119/q22025earningsreleaseppp.htm",{"symbol":5,"accessionnumber":5705,"filingdate":1760,"sec_url":5707,"tags":6285,"headline":6288,"summary":6289,"sector":6077,"industry":6078,"date_processed":6290,"impact_score":6111,"exhibits":6291,"isLocked":6090},{"5.02":6286,"9.01":6287},[6161],[6216],"Sterling Infrastructure Appoints Two New Independent Directors","Sterling Infrastructure, Inc. announced on July 10, 2025, the appointment of B. Andrew Rose and David Schulz to its Board of Directors, effective July 10, 2025. Both Rose and Schulz bring extensive leadership and financial expertise to the Board, with Rose serving on the Compensation and Talent Development Committee, and the Corporate Governance and Nominating Committee, and Schulz serving on the Compensation and Talent Development Committee, and the Audit Committee. This strategic addition aims to strengthen the Board and provide valuable insights as the company continues to grow.","2025-08-22 05:45:32",[6292],{"exhibit_number":6083,"htm_reference":6293,"full_url":6294},"a20250710ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000104/a20250710ex991pressrelease.htm",{"symbol":5,"accessionnumber":5710,"filingdate":1840,"sec_url":5712,"tags":6296,"headline":6303,"summary":6304,"sector":6077,"industry":6078,"date_processed":6305,"impact_score":6111,"exhibits":6306,"isLocked":6090},{"1.01":6297,"3.02":6299,"9.01":6301},[6298],"New Major Contract",[6300],"Private Placement",[6302],"No viable tag","Sterling Infrastructure, Inc. to Acquire Substantially All Assets of CEC Facilities Group, LLC","On June 16, 2025, Sterling Infrastructure, Inc. (STRL) entered into an Asset Purchase Agreement to acquire substantially all assets of CEC Facilities Group, LLC for an aggregate consideration of $505,000,000. The transaction includes $450,000,000 in cash and 285,275 shares of STRL common stock valued at $55,000,000. The shares will be subject to lock-up agreements for 12 and 18 months. The transaction is subject to customary closing conditions, including regulatory approvals, and is expected to close in the third quarter of 2025.","2025-08-22 13:59:12",[6307],{"exhibit_number":6308,"htm_reference":6309,"full_url":6310},"EX-2.1","d949187dex21.htm","https://www.sec.gov/Archives/edgar/data/874238/000119312525142774/d949187dex21.htm",{"symbol":5,"accessionnumber":5715,"filingdate":1846,"sec_url":5717,"tags":6312,"headline":6315,"summary":6316,"sector":6077,"industry":6078,"date_processed":6317,"impact_score":6193,"exhibits":6318,"isLocked":6090},{"7.01":6313,"9.01":6314},[6228],[6216],"Sterling Infrastructure Announces Acquisition of CEC Facilities Group","Sterling Infrastructure, Inc. has announced the acquisition of CEC Facilities Group, a leading specialty electrical and mechanical contractor, for an upfront purchase price of $505 million. The transaction includes $450 million in cash and $55 million in Sterling common stock, with an additional earn-out opportunity contingent on CEC achieving certain operating income targets through December 31, 2029. The acquisition is expected to close in the third quarter of 2025, subject to customary closing conditions. This strategic move is anticipated to expand Sterling's suite of E-Infrastructure services into mission-critical electrical contracting and is expected to be accretive to Sterling's return on invested capital profile.","2025-08-22 14:14:10",[6319,6322],{"exhibit_number":6083,"htm_reference":6320,"full_url":6321},"d73055dex991.htm","https://www.sec.gov/Archives/edgar/data/874238/000119312525141790/d73055dex991.htm",{"exhibit_number":6087,"htm_reference":6323,"full_url":6324},"d73055dex992.htm","https://www.sec.gov/Archives/edgar/data/874238/000119312525141790/d73055dex992.htm",{"symbol":5,"accessionnumber":5720,"filingdate":1863,"sec_url":5722,"tags":6326,"headline":6331,"summary":6332,"sector":6077,"industry":6078,"date_processed":6333,"impact_score":6080,"exhibits":6334,"isLocked":6090},{"5.02":6327,"7.01":6329,"9.01":6330},[6328],"New CFO Appointed",[6228],[6216],"Sterling Infrastructure Appoints Nicholas Grindstaff as New CFO","Sterling Infrastructure, Inc. announced on June 12, 2025, the appointment of Nicholas Grindstaff as its new Chief Financial Officer (CFO), effective July 10, 2025. Grindstaff succeeds Ronald A. Ballschmiede, who has served as the Executive Vice President, CFO, and Chief Accounting Officer (CAO) since March 2025. Grindstaff brings over 30 years of experience in finance and leadership, most recently serving as CFO for Cinterra and previously as CFO for Orbital Infrastructure Group, Inc. He holds a Master of Science in Accounting and a Bachelor of Science in Finance from the University of Houston. The company also furnished a press release as Exhibit 99.1.","2025-08-22 14:53:50",[6335],{"exhibit_number":6083,"htm_reference":6336,"full_url":6337},"a20250612ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000095/a20250612ex991pressrelease.htm",{"symbol":5,"accessionnumber":5725,"filingdate":1881,"sec_url":5727,"tags":6339,"headline":6345,"summary":6346,"sector":6077,"industry":6078,"date_processed":6347,"impact_score":6111,"exhibits":6348,"isLocked":6090},{"1.01":6340,"2.03":6341,"7.01":6343,"9.01":6344},[6298,6107],[6106,6342],"New Debt Issued",[6228],[6302],"Sterling Infrastructure, Inc. Announces Extension and Expansion of Credit Facility","On June 5, 2025, Sterling Infrastructure, Inc. entered into an Amended and Restated Credit Agreement, extending the maturity to June 2028 and expanding the credit facility to $450 million, inclusive of a $300 million term loan and a $150 million revolving credit facility. The amendment also provides flexibility for future borrowing and reduces interest rates. As of June 5, 2025, $300 million in borrowings were outstanding under the term loan, with no borrowings under the revolving credit facility. The amendment was led by BMO Capital Markets Corp. and BMO Bank N.A. On June 9, 2025, the company issued a press release announcing the amendment.","2025-08-22 15:38:32",[6349,6352],{"exhibit_number":6114,"htm_reference":6350,"full_url":6351},"exhibit101-amendedandres.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000089/exhibit101-amendedandres.htm",{"exhibit_number":6083,"htm_reference":6353,"full_url":6354},"a20250609exhibit991.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000089/a20250609exhibit991.htm",{"symbol":5,"accessionnumber":5730,"filingdate":1997,"sec_url":5732,"tags":6356,"headline":6361,"summary":6362,"sector":6077,"industry":6078,"date_processed":6363,"impact_score":6111,"exhibits":6364,"isLocked":6090},{"5.07":6357},[6358,6359,6360],"Director Elections Results","Say-on-Pay Approved","Equity Plan Approved","Sterling Infrastructure Announces Annual Meeting Voting Results","Sterling Infrastructure, Inc. reported the voting results of its Annual Meeting, held on May 8, 2025. The meeting saw the election of six directors, approval of the named executive officers' compensation on an advisory basis, and ratification of the appointment of Grant Thornton, LLP as the independent registered public accounting firm for 2025.","2025-08-22 21:54:58",[],{"symbol":5,"accessionnumber":5740,"filingdate":2019,"sec_url":5742,"tags":6366,"headline":6370,"summary":6371,"sector":6077,"industry":6078,"date_processed":6372,"impact_score":6080,"exhibits":6373,"isLocked":6090},{"2.02":6367,"7.01":6368,"9.01":6369},[6073,6074],[6228],[6216],"Sterling Infrastructure Reports Q1 2025 Earnings Beat and Raises Guidance","Sterling Infrastructure, Inc. reported strong financial results for the first quarter of 2025, with revenues of $430.9 million, net income of $39.5 million, and an adjusted net income of $50.2 million. The company raised its full-year 2025 guidance, expecting revenue between $2.05 billion and $2.15 billion, and adjusted EBITDA between $410 million and $432 million. The CEO attributed the growth to strong performance in E-Infrastructure Solutions and Transportation Solutions. The company will host a conference call on May 6, 2025, to discuss these results.","2025-08-23 00:27:31",[],{"symbol":5,"accessionnumber":5745,"filingdate":2200,"sec_url":5747,"tags":6375,"headline":6378,"summary":6379,"sector":6077,"industry":6078,"date_processed":6380,"impact_score":6193,"exhibits":6381,"isLocked":6090},{"7.01":6376,"9.01":6377},[6228],[6216],"Sterling Infrastructure Releases 2025 Sustainability Report","On March 20, 2025, Sterling Infrastructure, Inc. published its 2025 Sustainability Report, titled 'Building Tomorrow Today', which highlights the company's sustainability efforts and ESG initiatives. The report is accessible on the company's website. CEO Joe Cutillo emphasized the importance of sustainable business practices in creating a foundation for a sustainable and equitable future.","2025-08-23 19:16:14",[],{"symbol":5,"accessionnumber":5750,"filingdate":2210,"sec_url":5752,"tags":6383,"headline":6386,"summary":6387,"sector":6077,"industry":6078,"date_processed":6388,"impact_score":6193,"exhibits":6389,"isLocked":6090},{"7.01":6384,"9.01":6385},[6228],[6216],"Sterling Infrastructure Provides Investor Presentation on 2024 Performance and 2025 Outlook","Sterling Infrastructure, Inc. furnished presentation materials to investors detailing its 2024 financial performance and outlook for 2025. The company reported full-year 2024 revenues of $2.12 billion with an adjusted EBITDA of $320.0 million. The presentation highlighted strong backlog and operating margins across its E-Infrastructure, Transportation, and Building Solutions segments. Sterling also provided full-year 2025 guidance with expected revenues between $2.00 to $2.15 billion and adjusted EBITDA between $395 to $420 million.","2025-08-23 19:41:43",[],{"symbol":5,"accessionnumber":5755,"filingdate":2222,"sec_url":5757,"tags":6391,"headline":6396,"summary":6397,"sector":6077,"industry":6078,"date_processed":6398,"impact_score":6080,"exhibits":6399,"isLocked":6090},{"5.02":6392,"8.01":6394,"9.01":6395},[6328,6393],"CFO Resignation",[6127],[6302],"Sterling Infrastructure Announces New Interim CFO","Sterling Infrastructure, Inc. announced on March 14, 2025, the departure of Sharon R. Villaverde from her position as Chief Financial Officer. Ronald A. Ballschmiede, previously the Executive Vice President, has been appointed as the interim Chief Financial Officer and Chief Accounting Officer, effective immediately. The company has initiated a search for a permanent Chief Financial Officer. This change comes without any issues related to accounting, financial reporting, or internal controls.","2025-08-23 20:09:11",[],{"symbol":5,"accessionnumber":5765,"filingdate":2298,"sec_url":5767,"tags":6401,"headline":6405,"summary":6406,"sector":6077,"industry":6078,"date_processed":6407,"impact_score":6080,"exhibits":6408,"isLocked":6090},{"2.02":6402,"7.01":6403,"9.01":6404},[6073,6074],[6228],[6216],"Sterling Infrastructure Reports Record 2024 Results and Provides 2025 Guidance","Sterling Infrastructure, Inc. reported record financial results for Q4 and full-year 2024, with notable increases in revenue, net income, and operating cash flow. The company also provided full-year 2025 guidance. A conference call to discuss these results is scheduled for February 26, 2025.","2025-08-24 00:10:34",[],{"symbol":5,"accessionnumber":5769,"filingdate":2480,"sec_url":5771,"tags":6410,"headline":6413,"summary":6414,"sector":6077,"industry":6078,"date_processed":6415,"impact_score":6193,"exhibits":6416,"isLocked":6090},{"8.01":6411,"9.01":6412},[6127],[6216],"Sterling Infrastructure Amends RHB Operating Agreement","Sterling Infrastructure, Inc. amended its operating agreement with Road and Highway Builders, LLC (RHB) on December 31, 2024. The amendment changes the way RHB's results are reported under GAAP but does not affect RHB's contribution to Sterling's consolidated net income. It also modifies the disposition process in the event of the death or disability of RHB's co-owner, Rich Buenting. The amendment provides four alternatives for disposition, including continuation of the existing ownership structure, acquisition of Sterling's interest by RHB, acquisition of RHB by Sterling, or joint sale to a third party. This amendment aligns with GAAP, requiring Sterling to stop consolidating RHB's results, resulting in a significant non-cash net gain. RHB's revenue will no longer be included in Sterling's consolidated revenue starting in 2025.","2025-11-20 23:29:26",[6417],{"exhibit_number":6083,"htm_reference":6418,"full_url":6419},"a20250107ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423825000018/a20250107ex991pressrelease.htm",{"symbol":5,"accessionnumber":5774,"filingdate":2574,"sec_url":5776,"tags":6421,"headline":6425,"summary":6426,"sector":6077,"industry":6078,"date_processed":6427,"impact_score":6080,"exhibits":6428,"isLocked":6090},{"8.01":6422},[6423,6127,6424],"Regulatory Investigation","Regulatory Approval","Sterling Infrastructure Appoints New Chairman and Reduces Board Size","Sterling Infrastructure, Inc. announced that its Board of Directors elected Roger A. Cregg as Chairman effective January 1, 2025. Additionally, the Board approved a reduction in its size to 6 directors following the retirement of the current Chairman, Thomas M. White.","2025-11-25 23:19:57",[],{"symbol":5,"accessionnumber":5779,"filingdate":2672,"sec_url":5781,"tags":6430,"headline":6435,"summary":6436,"sector":6077,"industry":6078,"date_processed":6437,"impact_score":6111,"exhibits":6438,"isLocked":6090},{"5.02":6431,"7.01":6433,"9.01":6434},[6432],"Board Member Departure",[6249],[6216],"Sterling Infrastructure Announces Retirement of Chairman of the Board","On November 14, 2024, Sterling Infrastructure, Inc. announced that Thomas M. White, Chairman of the Board, intends to retire effective December 31, 2024. Mr. White's decision is not due to any disagreement with the Company. The Corporate Governance & Nominating Committee is identifying his successor. On November 15, 2024, the Company issued a press release (furnished as Exhibit 99.1) announcing Mr. White's retirement.","2025-11-28 23:29:06",[6439],{"exhibit_number":6083,"htm_reference":6440,"full_url":6441},"a20241115ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000146/a20241115ex991pressrelease.htm",{"symbol":5,"accessionnumber":5789,"filingdate":2713,"sec_url":5791,"tags":6443,"headline":6447,"summary":6448,"sector":6077,"industry":6078,"date_processed":6449,"impact_score":6080,"exhibits":6450,"isLocked":6090},{"2.02":6444,"7.01":6445,"9.01":6446},[6073,6074],[6228],[6216],"Sterling Reports Record Third Quarter 2024 Results and Raises Full Year Guidance","On November 6, 2024, Sterling Infrastructure, Inc. announced record financial results for the third quarter 2024, reporting revenues of $593.7 million, a 6% increase, and net income of $61.3 million, or $1.97 per diluted share, a 56% increase. The company also raised its full-year 2024 profitability guidance. Key highlights include a gross margin of 21.9%, EBITDA of $100.8 million, and a backlog of $2.06 billion. The company will host a conference call on November 7, 2024, to discuss these results.","2025-12-03 23:42:21",[6451,6454],{"exhibit_number":6083,"htm_reference":6452,"full_url":6453},"a20241106ex991earningsrele.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000142/a20241106ex991earningsrele.htm",{"exhibit_number":6087,"htm_reference":6455,"full_url":6456},"q32024earningsreleaseppp.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000142/q32024earningsreleaseppp.htm",{"symbol":5,"accessionnumber":5794,"filingdate":2910,"sec_url":5796,"tags":6458,"headline":6461,"summary":6462,"sector":6077,"industry":6078,"date_processed":6463,"impact_score":6193,"exhibits":6464,"isLocked":6090},{"7.01":6459,"9.01":6460},[6228],[6216],"Sterling Infrastructure Presents Q2 2024 Financial Performance","Sterling Infrastructure, Inc. announced its second-quarter 2024 financial results, showing revenue of $582.8 million, net income of $51.9 million, and diluted EPS of $1.67. The company reported EBITDA of $87.0 million and cash flow from operations of $170.6 million. Sterling also provided an updated full-year 2024 guidance with revenue expected between $2.150 and $2.225 billion, net income between $175 and $180 million, and EBITDA between $300 and $310 million. The company's strong financial performance was supported by its diversified infrastructure services platform across E-Infrastructure, Transportation, and Building Solutions.","2025-08-23 23:24:24",[],{"symbol":5,"accessionnumber":5799,"filingdate":2989,"sec_url":5801,"tags":6466,"headline":6470,"summary":6471,"sector":6077,"industry":6078,"date_processed":6472,"impact_score":6111,"exhibits":6473,"isLocked":6090},{"5.02":6467,"7.01":6468,"9.01":6469},[6432],[6228],[6302],"Sterling Infrastructure Announces Retirement of Board Member Charles R. Patton","On August 28, 2024, Sterling Infrastructure, Inc. announced the retirement of Charles R. Patton from its Board of Directors, effective September 1, 2024. Mr. Patton, who has served on the board since 2013, is a member of the Corporate Governance & Nominating Committee and the Compensation Committee. His retirement will reduce the board size from eight to seven directors.","2025-08-23 21:28:53",[],{"symbol":5,"accessionnumber":5804,"filingdate":3070,"sec_url":5806,"tags":6475,"headline":6480,"summary":6481,"sector":6077,"industry":6078,"date_processed":6482,"impact_score":6111,"exhibits":6483,"isLocked":6090},{"5.02":6476,"7.01":6478,"9.01":6479},[6477],"New COO Appointed",[6228],[6216],"Sterling Infrastructure Appoints Dan Govin as Chief Operating Officer","On August 3, 2024, Sterling Infrastructure, Inc. appointed Dan Govin as its new Chief Operating Officer, effective August 5, 2024. Dan Govin, with over 30 years of experience in operations and leadership within the energy infrastructure industry, previously served as President of Quanta West LLC, Inc. and held senior roles at PAR Electrical Contractors and Quanta Services, Inc. His compensation package includes a base salary of $650,000, equity awards, and a vehicle allowance. The Company also issued a press release on August 8, 2024, announcing this appointment.","2025-08-23 18:54:59",[],{"symbol":5,"accessionnumber":5814,"filingdate":3087,"sec_url":5816,"tags":6485,"headline":6489,"summary":6490,"sector":6077,"industry":6078,"date_processed":6491,"impact_score":6111,"exhibits":6492,"isLocked":6090},{"2.02":6486,"7.01":6487,"9.01":6488},[6073],[6228],[6216],"Sterling Infrastructure Reports Strong Q2 2024 Results and Raises Guidance","Sterling Infrastructure, Inc. announced record second quarter 2024 results with a 12% increase in revenues and a 31% increase in diluted EPS. The company also raised its full year 2024 guidance. Sterling will host a conference call on August 6, 2024, to discuss these results.","2025-08-23 17:39:46",[],{"symbol":5,"accessionnumber":5819,"filingdate":3312,"sec_url":5821,"tags":6494,"headline":6497,"summary":6498,"sector":6077,"industry":6078,"date_processed":6499,"impact_score":6193,"exhibits":6500,"isLocked":6090},{"7.01":6495,"9.01":6496},[6228],[6216],"Sterling Infrastructure Discloses Investor Presentation Materials","Sterling Infrastructure, Inc. disclosed presentation materials to investors, which were furnished as Exhibit 99.1. The presentation covered the company's business strategy, financial performance, growth drivers, and segment performance. The company also provided full-year 2024 guidance, anticipating 12% revenue growth and 16% EBITDA growth. The financial statements and relevant exhibits were also furnished in the filing.","2025-08-22 23:22:57",[6501],{"exhibit_number":6083,"htm_reference":6502,"full_url":6503},"summer2024investorpresen.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000110/summer2024investorpresen.htm",{"symbol":5,"accessionnumber":5824,"filingdate":3385,"sec_url":5826,"tags":6505,"headline":6509,"summary":6510,"sector":6077,"industry":6078,"date_processed":6511,"impact_score":6080,"exhibits":6512,"isLocked":6090},{"5.02":6506,"7.01":6507,"9.01":6508},[6393,6328],[6228],[6302],"Sterling Infrastructure Announces CFO Transition","Sterling Infrastructure, Inc. announced on May 11, 2024, the appointment of Sharon R. Villaverde as its new Chief Financial Officer (CFO) and Chief Accounting Officer (CAO), effective May 13, 2024. Villaverde succeeds Ronald A. Ballschmiede, who will retire later in 2024 after serving in the CFO role since 2015. Villaverde, a Certified Public Accountant with over 30 years of experience, will lead the company's financial strategy and operations. The transition was made public via a press release on May 15, 2024, under Regulation FD Disclosure.","2025-08-22 20:53:40",[6513],{"exhibit_number":6083,"htm_reference":6514,"full_url":6515},"a20240515ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000104/a20240515ex991pressrelease.htm",{"symbol":5,"accessionnumber":5829,"filingdate":3404,"sec_url":5831,"tags":6517,"headline":6522,"summary":6523,"sector":6077,"industry":6078,"date_processed":6524,"impact_score":6080,"exhibits":6525,"isLocked":6090},{"5.02":6518,"5.07":6520,"9.01":6521},[6140,6519],"Key Executive Appointment",[6358,6360],[6216],"Sterling Infrastructure, Inc. Announces Approval of Updated Stock Incentive Plan and Election of Directors","On May 9, 2024, Sterling Infrastructure, Inc. held its 2024 annual meeting of shareholders, where the company's shareholders approved the second amended and restated 2018 Stock Incentive Plan, elected eight directors, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of Grant Thornton, LLP as the company's independent registered public accounting firm for 2024.","2025-08-22 19:41:38",[],{"symbol":5,"accessionnumber":5839,"filingdate":3418,"sec_url":5841,"tags":6527,"headline":6531,"summary":6532,"sector":6077,"industry":6078,"date_processed":6533,"impact_score":6080,"exhibits":6534,"isLocked":6090},{"2.02":6528,"7.01":6529,"9.01":6530},[6073,6074],[6228],[6302],"Sterling Infrastructure Reports Strong Q1 2024 Results","Sterling Infrastructure, Inc. announced record financial results for the first quarter of 2024, with a 9% increase in revenues to $440.4 million, a 17.5% gross margin, and net income of $31.0 million, or $1.00 per diluted share. The company also raised its full-year 2024 guidance for net income and diluted EPS due to lowered net interest expense and tax rate expectations. The company will host a conference call on May 7, 2024, to discuss these results.","2025-08-22 18:03:37",[6535,6538],{"exhibit_number":6083,"htm_reference":6536,"full_url":6537},"a20240506ex991earningsrele.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000076/a20240506ex991earningsrele.htm",{"exhibit_number":6087,"htm_reference":6539,"full_url":6540},"q12024earningsreleaseppp.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000076/q12024earningsreleaseppp.htm",{"symbol":5,"accessionnumber":5844,"filingdate":3596,"sec_url":5846,"tags":6542,"headline":6545,"summary":6546,"sector":6077,"industry":6078,"date_processed":6547,"impact_score":6193,"exhibits":6548,"isLocked":6090},{"7.01":6543,"9.01":6544},[6228],[6216],"Sterling Infrastructure Releases 2024 Sustainability Report","On March 19, 2024, Sterling Infrastructure, Inc. announced the release of its 2024 Sustainability Report via a press release (Exhibit 99.1). The report, titled 'For Better and Beyond – The Sterling Way,' highlights the company's environmental, social, and governance performance, along with metrics on diversity, safety, and other relevant topics. The report can be accessed on the company's website at www.strlco.com/sustainability.","2025-08-22 08:21:32",[6549,6552],{"exhibit_number":6083,"htm_reference":6550,"full_url":6551},"a20240319ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000046/a20240319ex991pressrelease.htm",{"exhibit_number":6087,"htm_reference":6553,"full_url":6554},"strl_2024sustainabilityr.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000046/strl_2024sustainabilityr.htm",{"symbol":5,"accessionnumber":5854,"filingdate":3682,"sec_url":5856,"tags":6556,"headline":6560,"summary":6561,"sector":6077,"industry":6078,"date_processed":6562,"impact_score":6080,"exhibits":6563,"isLocked":6090},{"2.02":6557,"7.01":6558,"9.01":6559},[6073,6074],[6228],[6216],"Sterling Infrastructure Reports Record Q4 2023 Results and Provides 2024 Guidance","Sterling Infrastructure, Inc. announced record financial results for Q4 and full-year 2023, with revenues of $486.0 million and net income of $40.2 million, or $1.28 per diluted share. The company also provided full-year 2024 guidance with revenues expected between $2.125 billion and $2.215 billion. A conference call is scheduled for February 27, 2024, to discuss these results. Sterling's management will host the call and post slides on the Investor Relations section of the company's website.","2025-08-22 04:59:21",[6564,6567],{"exhibit_number":6083,"htm_reference":6565,"full_url":6566},"a20240226ex991earningsrele.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000027/a20240226ex991earningsrele.htm",{"exhibit_number":6087,"htm_reference":6568,"full_url":6569},"q42023earningsreleaseppp.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000027/q42023earningsreleaseppp.htm",{"symbol":5,"accessionnumber":5859,"filingdate":3694,"sec_url":5861,"tags":6571,"headline":6574,"summary":6575,"sector":6077,"industry":6078,"date_processed":6576,"impact_score":6111,"exhibits":6577,"isLocked":6090},{"5.02":6572,"9.01":6573},[6161],[6216],"Sterling Infrastructure Appoints New Director William T. Bosway","On February 21, 2024, Sterling Infrastructure, Inc. announced the election of William T. 'Bill' Bosway to its Board of Directors, effective March 7, 2024. Mr. Bosway, with extensive experience in large public companies, will serve on the Audit and Corporate Governance & Nominating Committees. He will be compensated according to the standard non-employee director compensation program, including a pro-rated award of restricted common stock. The appointment increases the Board to eight members, seven of whom are independent. The Company's CEO, Joe Cutillo, expressed enthusiasm about Mr. Bosway's expertise and his anticipated contributions to the Board.","2025-08-22 04:33:49",[6578],{"exhibit_number":6083,"htm_reference":6579,"full_url":6580},"pressrelease-bodappointm.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000023/pressrelease-bodappointm.htm",{"symbol":5,"accessionnumber":5864,"filingdate":3735,"sec_url":5866,"tags":6582,"headline":6586,"summary":6587,"sector":6077,"industry":6078,"date_processed":6588,"impact_score":6080,"exhibits":6589,"isLocked":6090},{"5.02":6583,"7.01":6584,"9.01":6585},[6393],[6228],[6216],"Sterling Infrastructure Announces Planned Retirement of CFO Ronald Ballschmiede","Sterling Infrastructure, Inc. announced on February 12, 2024, that Ronald A. Ballschmiede, its Executive Vice President, Chief Financial Officer, and Chief Accounting Officer, plans to retire in 2024. Mr. Ballschmiede will remain in his current role until a successor is appointed and assist in the transition process. The Company has a succession plan in place. A press release detailing the anticipated retirement was issued on the same day and is furnished as Exhibit 99.1.","2025-08-22 02:58:18",[6590],{"exhibit_number":6083,"htm_reference":6591,"full_url":6592},"pressrelease-ballschmied.htm","https://www.sec.gov/Archives/edgar/data/874238/000087423824000020/pressrelease-ballschmied.htm",{"symbol":5,"accessionnumber":5869,"filingdate":3871,"sec_url":5871,"tags":6594,"headline":6596,"summary":6597,"sector":6077,"industry":6078,"date_processed":6598,"impact_score":6193,"exhibits":6599,"isLocked":6090},{"5.02":6595},[6141],"Amendment to CEO's Executive Employment Agreement","On January 5, 2024, Sterling Infrastructure, Inc. entered into an Amended and Restated Executive Employment Agreement with its Chief Executive Officer, Joseph A. Cutillo. The agreement, effective January 1, 2024, amends the previous agreement by increasing Mr. Cutillo's annual base salary to $1,000,000, setting new targets for his short-term and long-term incentive awards, and updating his enhanced severance provisions in the event of a termination without cause or by him for good reason in connection with a change of control. Additionally, Mr. Cutillo received a special performance-based restricted share unit agreement as part of the amendment.","2025-08-21 22:49:54",[],null,1789889855458]