[{"data":1,"prerenderedAt":5969},["ShallowReactive",2],{"company-overview-AWK":3},{"company_profile":4,"ohlc":24,"spy":3397,"trading_signals":4673,"company_actions":4810,"filings_8k":5330,"report_history":5968,"insider_summary":5968,"filings_summary":5968,"financials_summary":5968,"institutional_summary":5968,"seo_links":5968},{"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},"AWK","American Water Works Company, Inc.","NYSE","XNYS","Utilities","Utilities - Regulated Water",6700,"https://www.amwater.com","American Water Works Company, Inc. is a prominent utility company that provides water and wastewater services across the United States. It primarily focuses on the operation and maintenance of water and wastewater utilities, ensuring the delivery of reliable clean water and proper treatment of wastewater for residential, commercial, and industrial customers. With a strong commitment to sustainability and community support, American Water Works is engaged in essential environmental stewardship practices to preserve natural resources. Serving millions of people, the company operates through subsidiaries in several states, playing a critical role in the water infrastructure sector. Its services ensure compliance with federal and state regulations, which safeguards public health and the environment. In the financial market, American Water Works is recognized for its stable operations and contributions to the utility sector, offering investors exposure to a critical and typically regulated industry that remains vital regardless of economic cycles.","Common Stock","Ms. M. Susan Hardwick C.P.A.","1 Water Street","Camden","08102-1658","NJ","United States","856 955 4001","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,108,114,120,126,132,138,144,149,155,161,167,173,178,184,190,195,201,207,213,219,224,230,234,240,246,251,257,262,268,274,280,285,290,296,302,307,313,319,324,329,335,341,347,353,358,362,368,373,379,385,391,397,403,408,414,420,426,432,438,444,450,456,461,467,473,479,485,490,496,501,507,512,517,522,527,533,539,545,551,557,563,569,575,580,585,590,596,601,607,611,617,622,626,632,637,641,646,650,655,659,664,669,674,678,682,688,691,696,702,708,714,720,725,730,734,738,741,746,751,756,762,766,771,776,779,783,786,788,791,796,800,806,811,815,820,826,831,837,843,849,855,859,864,869,875,878,883,888,893,898,903,908,912,916,919,925,928,933,939,942,946,950,954,958,964,968,971,975,978,981,987,992,997,1001,1005,1008,1012,1015,1018,1020,1025,1030,1034,1040,1043,1048,1051,1057,1061,1065,1067,1072,1075,1081,1086,1092,1096,1099,1103,1108,1113,1117,1122,1126,1131,1136,1141,1147,1150,1155,1161,1166,1171,1177,1183,1189,1195,1201,1206,1212,1217,1222,1228,1233,1237,1242,1246,1250,1255,1260,1266,1271,1275,1281,1283,1287,1291,1297,1300,1305,1309,1314,1320,1324,1328,1334,1340,1344,1350,1355,1361,1366,1372,1378,1384,1390,1396,1402,1408,1413,1419,1424,1429,1434,1440,1445,1449,1453,1459,1465,1471,1476,1481,1484,1486,1491,1497,1502,1506,1510,1515,1520,1525,1531,1535,1541,1545,1551,1555,1559,1564,1569,1574,1578,1581,1584,1589,1592,1597,1600,1603,1609,1613,1616,1620,1625,1629,1634,1638,1640,1644,1649,1654,1658,1661,1665,1669,1674,1680,1685,1690,1694,1699,1704,1708,1712,1717,1723,1729,1735,1741,1746,1750,1756,1760,1765,1771,1776,1781,1786,1792,1798,1804,1810,1816,1821,1825,1830,1835,1837,1841,1847,1853,1859,1864,1869,1875,1880,1883,1887,1891,1893,1897,1900,1904,1909,1914,1918,1924,1928,1934,1940,1943,1948,1952,1957,1961,1965,1969,1972,1976,1980,1984,1988,1991,1995,2000,2003,2009,2015,2020,2025,2030,2034,2038,2042,2045,2049,2052,2055,2059,2065,2070,2075,2079,2084,2089,2094,2100,2106,2112,2118,2122,2128,2133,2137,2140,2146,2148,2153,2159,2164,2167,2171,2177,2180,2184,2188,2191,2195,2198,2201,2204,2208,2211,2214,2217,2221,2224,2227,2231,2236,2241,2243,2247,2250,2253,2259,2262,2266,2270,2274,2277,2279,2283,2286,2289,2294,2298,2302,2305,2309,2312,2317,2321,2325,2330,2336,2338,2341,2345,2349,2352,2356,2360,2363,2368,2374,2379,2384,2389,2393,2396,2401,2407,2411,2416,2420,2426,2431,2434,2440,2445,2450,2455,2460,2465,2470,2474,2477,2481,2484,2486,2488,2490,2492,2494,2500,2503,2505,2509,2512,2514,2516,2518,2522,2526,2530,2533,2537,2541,2544,2547,2551,2554,2557,2561,2565,2568,2572,2575,2579,2581,2584,2586,2589,2593,2596,2601,2605,2609,2614,2617,2621,2626,2629,2631,2633,2636,2639,2642,2646,2650,2654,2658,2661,2666,2671,2674,2677,2682,2687,2689,2691,2696,2698,2701,2706,2709,2711,2714,2718,2722,2725,2729,2733,2737,2739,2742,2744,2747,2751,2755,2760,2764,2769,2774,2779,2784,2790,2796,2802,2808,2814,2820,2825,2831,2836,2842,2848,2852,2858,2863,2868,2874,2880,2885,2889,2894,2900,2906,2911,2917,2923,2929,2934,2939,2945,2950,2956,2960,2964,2969,2974,2978,2984,2990,2995,2999,3004,3007,3011,3015,3018,3023,3029,3031,3035,3037,3041,3045,3049,3051,3053,3057,3060,3065,3071,3075,3079,3082,3086,3091,3097,3099,3101,3106,3110,3114,3117,3119,3122,3126,3129,3131,3136,3139,3142,3145,3147,3151,3153,3156,3158,3161,3164,3168,3171,3174,3178,3181,3186,3188,3190,3192,3195,3199,3202,3205,3207,3210,3214,3216,3218,3220,3222,3225,3227,3230,3232,3237,3239,3244,3249,3254,3259,3264,3267,3273,3277,3283,3289,3294,3299,3305,3311,3315,3319,3324,3327,3332,3335,3338,3343,3348,3354,3359,3363,3368,3373,3376,3379,3382,3386,3388,3390,3395],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",136.85,137.32,135.44,135.9,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",138.1,138.54,136.29,138.24,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",138.31,139.01,137.25,137.76,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",138.76,139.34,137.55,138.02,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",138.88,139.73,137.53,138.92,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",140.47,140.95,137.27,137.69,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",141.81,142.37,139.72,139.84,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",140.53,142.04,139.77,140.33,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",140.8,141.85,140.36,140.38,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",140,141.28,139.43,140.7,{"symbol":5,"time":86,"open":87,"high":88,"low":87,"close":89},"2026-09-03",139.76,141.27,140.89,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",137.18,142.27,136.22,139.49,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",139.17,139.56,136.73,137.4,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",136.98,138.89,136.36,138.23,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",137,138.45,136.23,138.3,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",136.05,138.26,135.27,136.69,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",137.48,138.62,137.23,137.49,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",139,139.8,137.1,137.6,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",136,140.13,135.04,139.91,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",136.81,137.39,135.26,135.39,{"symbol":5,"time":145,"open":146,"high":46,"low":147,"close":148},"2026-08-20",137.96,137.09,137.21,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",136.41,139.36,136.3,138.71,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",135.93,137.75,135.36,136.27,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",135.19,135.94,133.25,134.35,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",136.5,136.99,135.08,136.2,{"symbol":5,"time":174,"open":175,"high":176,"low":175,"close":177},"2026-08-13",135.05,137.15,136.46,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",135.62,136.39,134.19,134.92,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",133.93,136.14,133.07,136.06,{"symbol":5,"time":191,"open":182,"high":192,"low":193,"close":194},"2026-08-10",135.86,131.9,135.45,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",133.54,136.24,133.22,135.31,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",135.09,135.42,133.32,134.82,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",134.4,135.32,132.27,134.16,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",129.95,134.56,129.74,134.01,{"symbol":5,"time":220,"open":221,"high":130,"low":222,"close":223},"2026-08-03",133.74,130.91,131.3,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",136.65,136.9,134.13,134.17,{"symbol":5,"time":231,"open":81,"high":232,"low":233,"close":140},"2026-07-30",141.25,135.61,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",138.6,140.3,137.07,138.09,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",136.02,140.44,135.49,138.04,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":216},"2026-07-27",133.53,136.59,133.42,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",135.29,135.81,133.95,134.66,{"symbol":5,"time":258,"open":259,"high":29,"low":260,"close":261},"2026-07-23",132.98,132.41,134.41,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",132.7,133.91,132.03,133.83,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",132.76,133.35,130.73,131.53,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",134.53,135.76,132.4,133.65,{"symbol":5,"time":281,"open":282,"high":42,"low":283,"close":284},"2026-07-17",136.31,134.24,135.11,{"symbol":5,"time":286,"open":287,"high":288,"low":287,"close":289},"2026-07-16",129.45,134.77,134.33,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-15",131.18,132.52,128.95,129.21,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",131.42,132.65,130.88,131.57,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":273},"2026-07-13",131.36,133.33,131.05,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",130.74,131.7,129.64,130.69,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",131.1,131.86,130.09,130.55,{"symbol":5,"time":320,"open":321,"high":321,"low":322,"close":323},"2026-07-08",135.96,131.75,131.88,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":206},"2026-07-07",134.68,138.42,134.26,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-06",135.75,136.13,132,133.09,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",133.03,136.93,132.07,136.86,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",131.6,133.43,130.99,131.79,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",132.3,133.44,130.92,131.58,{"symbol":5,"time":354,"open":304,"high":355,"low":356,"close":357},"2026-06-29",133.14,130.78,132.5,{"symbol":5,"time":359,"open":223,"high":360,"low":361,"close":360},"2026-06-26",132.68,129.7,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-25",130.5,131.39,128.62,130,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":311},"2026-06-24",127.94,129.86,126.37,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-23",126.75,127.24,125.69,126.6,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-22",125.33,127.7,124.65,124.92,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-18",125.7,127.55,124.53,125.07,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",127.75,128.54,124.48,125.41,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-16",127.56,128.74,126.89,128.47,{"symbol":5,"time":404,"open":405,"high":370,"low":406,"close":407},"2026-06-15",123.8,123.33,126.87,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-12",124.74,126.54,124.19,126.31,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-11",125.79,127.2,124.07,124.45,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-10",126.95,128.04,125.6,126.46,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-09",122.5,126.73,122.01,125.53,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-08",123.56,124.7,122.27,122.49,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-05",123.34,126.7,122.62,124.47,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-04",125.13,125.85,121.95,122.25,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-03",123.51,125.26,123,123.81,{"symbol":5,"time":457,"open":448,"high":458,"low":459,"close":460},"2026-06-02",123.7,120.57,123.68,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",122.99,123.29,120.61,121.13,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-29",123.06,124.5,122.11,123.27,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",123.72,125.17,122.28,122.35,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",123.61,125.75,123.22,123.78,{"symbol":5,"time":486,"open":487,"high":488,"low":405,"close":489},"2026-05-26",124.96,125.29,123.85,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",124,125.67,123.45,125.2,{"symbol":5,"time":497,"open":428,"high":498,"low":499,"close":500},"2026-05-21",124.13,121.94,123.88,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-20",123.65,124.83,121.99,122.36,{"symbol":5,"time":508,"open":509,"high":510,"low":489,"close":511},"2026-05-19",124.97,126.32,124.16,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":504},"2026-05-18",125.14,126.63,123.52,{"symbol":5,"time":518,"open":413,"high":519,"low":520,"close":521},"2026-05-15",126.86,124.26,124.29,{"symbol":5,"time":523,"open":376,"high":524,"low":525,"close":526},"2026-05-14",127.79,125.95,125.98,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-13",126.25,127.67,125.46,127.37,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-12",125.37,127.98,124.9,127.65,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-11",125.82,126.22,124.99,126.01,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-08",126.45,127.41,124.94,125.05,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-07",124.86,126.92,123.55,126.2,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-06",125,127.17,124.69,125.68,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-05",126.34,127,124.85,126.05,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-04",126.84,127.58,125.42,126.85,{"symbol":5,"time":576,"open":577,"high":577,"low":578,"close":579},"2026-05-01",129.48,126.94,127.38,{"symbol":5,"time":581,"open":163,"high":582,"low":583,"close":584},"2026-04-30",136.75,126.12,128.42,{"symbol":5,"time":586,"open":587,"high":588,"low":273,"close":589},"2026-04-29",131.83,133.45,131.97,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-28",133.77,134.61,131.55,132.67,{"symbol":5,"time":597,"open":598,"high":599,"low":316,"close":600},"2026-04-27",132.38,133.26,131.96,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-24",134.32,135.48,132.35,132.42,{"symbol":5,"time":608,"open":606,"high":609,"low":193,"close":610},"2026-04-23",135.53,134.97,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-22",132.48,133.98,130.59,131.13,{"symbol":5,"time":618,"open":186,"high":619,"low":620,"close":621},"2026-04-21",134.12,130.72,132.05,{"symbol":5,"time":623,"open":624,"high":625,"low":621,"close":165},"2026-04-20",132.74,135.64,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-17",129.49,131.81,128.5,131.61,{"symbol":5,"time":633,"open":634,"high":309,"low":635,"close":636},"2026-04-16",130.31,128.81,130.7,{"symbol":5,"time":638,"open":639,"high":211,"low":640,"close":634},"2026-04-15",132.1,128.79,{"symbol":5,"time":642,"open":182,"high":643,"low":644,"close":645},"2026-04-14",134.6,132.19,133.39,{"symbol":5,"time":647,"open":648,"high":338,"low":649,"close":261},"2026-04-13",136.03,133.47,{"symbol":5,"time":651,"open":652,"high":653,"low":249,"close":654},"2026-04-10",138.99,139.63,137.22,{"symbol":5,"time":656,"open":116,"high":95,"low":657,"close":658},"2026-04-09",135.6,139.25,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":106},"2026-04-08",133,136.42,130.86,{"symbol":5,"time":665,"open":666,"high":667,"low":200,"close":668},"2026-04-07",138.17,138.63,135.37,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":671},"2026-04-06",137.91,138.56,137.2,{"symbol":5,"time":675,"open":676,"high":658,"low":141,"close":677},"2026-04-02",137.92,138.14,{"symbol":5,"time":679,"open":171,"high":680,"low":171,"close":681},"2026-04-01",137.46,136.79,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-03-31",139.11,139.3,134.76,136.09,{"symbol":5,"time":689,"open":666,"high":95,"low":110,"close":690},"2026-03-30",138.82,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":340},"2026-03-27",137.72,138.74,136.61,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-26",134.95,138.2,133.6,137.51,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-25",134.34,135.4,131.52,134.59,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-24",135.34,137.7,133.55,133.58,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-23",135.71,136.96,135.21,135.73,{"symbol":5,"time":721,"open":147,"high":722,"low":723,"close":724},"2026-03-20",137.74,135.14,135.79,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":130},"2026-03-19",135.89,137.37,134.55,{"symbol":5,"time":731,"open":732,"high":672,"low":733,"close":582},"2026-03-18",138,135.54,{"symbol":5,"time":735,"open":736,"high":736,"low":737,"close":107},"2026-03-17",140.08,137.93,{"symbol":5,"time":739,"open":243,"high":243,"low":122,"close":740},"2026-03-16",139.12,{"symbol":5,"time":742,"open":743,"high":744,"low":39,"close":745},"2026-03-13",139.83,140.63,139.69,{"symbol":5,"time":747,"open":276,"high":748,"low":749,"close":750},"2026-03-12",141.21,133.04,138.25,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":704},"2026-03-11",132.44,134.64,132.04,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-10",136.82,137.77,132.6,132.84,{"symbol":5,"time":763,"open":110,"high":764,"low":183,"close":765},"2026-03-09",138.59,137.73,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":125},"2026-03-06",134.3,137.81,132.87,{"symbol":5,"time":772,"open":668,"high":773,"low":774,"close":775},"2026-03-05",136.89,134.47,134.63,{"symbol":5,"time":777,"open":705,"high":778,"low":218,"close":151},"2026-03-04",136.76,{"symbol":5,"time":780,"open":283,"high":781,"low":782,"close":254},"2026-03-03",136.49,131.71,{"symbol":5,"time":784,"open":785,"high":59,"low":203,"close":29},"2026-03-02",135.52,{"symbol":5,"time":787,"open":142,"high":693,"low":774,"close":648},"2026-02-27",{"symbol":5,"time":789,"open":256,"high":790,"low":199,"close":603},"2026-02-26",135.18,{"symbol":5,"time":792,"open":793,"high":603,"low":794,"close":795},"2026-02-25",133.62,131.35,134.22,{"symbol":5,"time":797,"open":599,"high":798,"low":322,"close":799},"2026-02-24",134.11,134.08,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-02-23",130.41,133.19,130.2,132.92,{"symbol":5,"time":807,"open":808,"high":357,"low":809,"close":810},"2026-02-20",132.28,129.22,129.37,{"symbol":5,"time":812,"open":639,"high":813,"low":814,"close":304},"2026-02-19",134.21,129.18,{"symbol":5,"time":816,"open":817,"high":643,"low":818,"close":819},"2026-02-18",132.37,130.44,131.16,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-17",134.04,135,132.06,133.51,{"symbol":5,"time":827,"open":828,"high":829,"low":828,"close":830},"2026-02-13",127.85,133.68,133.5,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-12",123.75,129.89,123.5,128.37,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-11",124.59,124.98,122.96,123.69,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-10",122.58,126.38,122,125.03,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-09",124.33,124.54,121.28,122.95,{"symbol":5,"time":856,"open":425,"high":857,"low":858,"close":851},"2026-02-06",127.27,124.15,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":562},"2026-02-05",124.95,127.5,124.57,{"symbol":5,"time":865,"open":866,"high":867,"low":492,"close":868},"2026-02-04",127.03,127.42,124.3,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-03",126.57,129.92,125.52,125.89,{"symbol":5,"time":876,"open":877,"high":834,"low":846,"close":871},"2026-02-02",129.61,{"symbol":5,"time":879,"open":880,"high":880,"low":881,"close":882},"2026-01-30",129.26,127.51,129.13,{"symbol":5,"time":884,"open":885,"high":886,"low":885,"close":887},"2026-01-29",127.05,130.05,129,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":885},"2026-01-28",130.49,131.2,126.36,{"symbol":5,"time":894,"open":895,"high":896,"low":810,"close":897},"2026-01-27",130.39,131.63,130.53,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":309},"2026-01-26",130.45,132.13,130.16,{"symbol":5,"time":904,"open":905,"high":323,"low":906,"close":907},"2026-01-23",131.56,129.27,129.71,{"symbol":5,"time":909,"open":910,"high":360,"low":911,"close":905},"2026-01-22",131.08,129.83,{"symbol":5,"time":913,"open":914,"high":915,"low":897,"close":345},"2026-01-21",132.23,132.86,{"symbol":5,"time":917,"open":270,"high":830,"low":918,"close":298},"2026-01-20",129.9,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-16",132.69,133.73,132.32,133.34,{"symbol":5,"time":926,"open":927,"high":279,"low":323,"close":271},"2026-01-15",132.21,{"symbol":5,"time":929,"open":930,"high":770,"low":931,"close":932},"2026-01-14",131.47,130.85,132.45,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-13",129.67,131.38,128.68,131.26,{"symbol":5,"time":940,"open":634,"high":211,"low":880,"close":941},"2026-01-12",130.3,{"symbol":5,"time":943,"open":944,"high":872,"low":945,"close":536},"2026-01-09",128.57,127.57,{"symbol":5,"time":947,"open":948,"high":949,"low":948,"close":906},"2026-01-08",126.72,129.93,{"symbol":5,"time":951,"open":952,"high":953,"low":560,"close":857},"2026-01-07",129.56,130.54,{"symbol":5,"time":955,"open":956,"high":949,"low":574,"close":957},"2026-01-06",127.18,128.97,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-05",129.58,130.1,125.56,127.4,{"symbol":5,"time":965,"open":966,"high":304,"low":882,"close":967},"2026-01-02",130.23,130.32,{"symbol":5,"time":969,"open":351,"high":936,"low":970,"close":364},"2025-12-31",130.36,{"symbol":5,"time":972,"open":973,"high":974,"low":636,"close":616},"2025-12-30",130.94,131.84,{"symbol":5,"time":976,"open":300,"high":706,"low":952,"close":977},"2025-12-29",130.95,{"symbol":5,"time":979,"open":980,"high":706,"low":966,"close":318},"2025-12-26",131.33,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2025-12-24",130.66,131.4,130.62,131.28,{"symbol":5,"time":988,"open":594,"high":989,"low":990,"close":991},"2025-12-23",131.73,130.46,130.75,{"symbol":5,"time":993,"open":994,"high":644,"low":995,"close":996},"2025-12-22",129.8,129.09,131.67,{"symbol":5,"time":998,"open":360,"high":360,"low":999,"close":1000},"2025-12-19",130.22,130.25,{"symbol":5,"time":1002,"open":270,"high":754,"low":1003,"close":1004},"2025-12-18",132.55,133.02,{"symbol":5,"time":1006,"open":1007,"high":813,"low":352,"close":218},"2025-12-17",132.2,{"symbol":5,"time":1009,"open":326,"high":609,"low":1010,"close":1011},"2025-12-16",131.95,132.72,{"symbol":5,"time":1013,"open":824,"high":261,"low":1014,"close":228},"2025-12-15",131.5,{"symbol":5,"time":1016,"open":897,"high":1007,"low":1017,"close":594},"2025-12-12",130.42,{"symbol":5,"time":1019,"open":311,"high":1007,"low":887,"close":317},"2025-12-11",{"symbol":5,"time":1021,"open":1022,"high":1023,"low":881,"close":1024},"2025-12-10",128.15,129.17,128.72,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1022},"2025-12-09",128.93,130.11,127.88,{"symbol":5,"time":1031,"open":882,"high":367,"low":1032,"close":1033},"2025-12-08",127.64,128.46,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-05",128.38,130.28,128.07,129.5,{"symbol":5,"time":1041,"open":663,"high":594,"low":1042,"close":1027},"2025-12-04",128,{"symbol":5,"time":1044,"open":1045,"high":932,"low":1046,"close":1047},"2025-12-03",131.22,129.63,130.97,{"symbol":5,"time":1049,"open":989,"high":1050,"low":577,"close":991},"2025-12-02",133.37,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-01",129.79,131.98,129.04,131,{"symbol":5,"time":1058,"open":814,"high":1059,"low":630,"close":1060},"2025-11-28",130.67,130.07,{"symbol":5,"time":1062,"open":1056,"high":1063,"low":911,"close":1064},"2025-11-26",131.69,129.85,{"symbol":5,"time":1066,"open":299,"high":661,"low":1000,"close":895},"2025-11-25",{"symbol":5,"time":1068,"open":624,"high":1069,"low":1070,"close":1071},"2025-11-24",132.85,131.01,131.51,{"symbol":5,"time":1073,"open":1074,"high":614,"low":370,"close":624},"2025-11-21",129.06,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-11-20",127.31,128.32,125.91,128.13,{"symbol":5,"time":1082,"open":361,"high":1083,"low":1084,"close":1085},"2025-11-19",130.24,126.74,127.12,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-11-18",132.9,133.31,129.51,129.91,{"symbol":5,"time":1093,"open":1094,"high":599,"low":1095,"close":360},"2025-11-17",132.31,131.46,{"symbol":5,"time":1097,"open":299,"high":614,"low":309,"close":1098},"2025-11-14",131.62,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1042,"close":1095},"2025-11-13",128.61,132.22,{"symbol":5,"time":1104,"open":1105,"high":970,"low":1106,"close":1107},"2025-11-12",129.96,129.01,129.77,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":294,"close":1112},"2025-11-11",129.39,130.79,130.01,{"symbol":5,"time":1114,"open":907,"high":970,"low":1115,"close":1116},"2025-11-10",127.61,128.94,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":907,"close":1121},"2025-11-07",130.19,131.59,130.84,{"symbol":5,"time":1123,"open":1124,"high":753,"low":1125,"close":1039},"2025-11-06",131.17,129.31,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1047},"2025-11-05",130.02,132.58,129.4,{"symbol":5,"time":1132,"open":963,"high":1133,"low":1134,"close":1135},"2025-11-04",129.66,126.79,128.08,{"symbol":5,"time":1137,"open":1138,"high":584,"low":1139,"close":1140},"2025-11-03",128.28,125.49,125.97,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-10-31",125.77,128.75,123.9,128.43,{"symbol":5,"time":1148,"open":1149,"high":306,"low":547,"close":441},"2025-10-30",130.13,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1105,"close":1154},"2025-10-29",133.86,134.46,130.06,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-10-28",137.9,139.59,134.31,134.81,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":705,"close":1165},"2025-10-27",139.03,140.5,137.99,{"symbol":5,"time":1167,"open":1168,"high":1168,"low":1169,"close":1170},"2025-10-24",143.49,141.51,141.59,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-10-23",144.24,144.88,141.65,142.58,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-10-22",143.33,145.42,142.85,143.73,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-10-21",145.45,145.64,142.8,144.16,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-10-20",143.99,145.61,143.02,145.43,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-10-17",143.53,144.82,142.82,143.81,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1203,"close":1205},"2025-10-16",142.23,144.29,143.21,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-10-15",141.49,143.11,141.02,142.53,{"symbol":5,"time":1213,"open":1214,"high":1197,"low":1215,"close":1216},"2025-10-14",139.96,139.5,141.56,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":653},"2025-10-13",141,141.99,139.21,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-10-10",141.75,144.04,140.14,142.98,{"symbol":5,"time":1229,"open":1230,"high":1224,"low":1231,"close":1232},"2025-10-09",141.45,140.2,141.05,{"symbol":5,"time":1234,"open":1235,"high":1235,"low":1231,"close":1236},"2025-10-08",143.51,141.03,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":740,"close":1241},"2025-10-07",139.38,142.97,142.51,{"symbol":5,"time":1243,"open":158,"high":652,"low":1244,"close":1245},"2025-10-06",136.67,138.94,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1248,"close":158},"2025-10-03",135.57,138.22,{"symbol":5,"time":1251,"open":244,"high":1252,"low":1253,"close":1254},"2025-10-02",137.12,135.02,135.59,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":648,"close":1259},"2025-10-01",139.4,139.62,136.07,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-09-30",137.41,139.42,137.13,139.19,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":136,"close":1270},"2025-09-29",136.16,137.28,137.04,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":718,"close":106},"2025-09-26",135.28,136.52,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-09-25",137.66,138.13,135.03,135.1,{"symbol":5,"time":1282,"open":662,"high":130,"low":1273,"close":151},"2025-09-24",{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1152,"close":92},"2025-09-23",134.89,137.35,{"symbol":5,"time":1288,"open":1289,"high":198,"low":1290,"close":175},"2025-09-22",135.07,134.79,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-09-19",135.01,135.66,134.38,135.06,{"symbol":5,"time":1298,"open":228,"high":724,"low":1299,"close":143},"2025-09-18",133.3,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":687},"2025-09-17",136.84,137.94,135.88,{"symbol":5,"time":1306,"open":101,"high":113,"low":1307,"close":1308},"2025-09-16",136.18,136.25,{"symbol":5,"time":1310,"open":685,"high":1311,"low":1312,"close":1313},"2025-09-15",139.65,137.24,137.58,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-09-12",138.5,139.89,138.21,139.28,{"symbol":5,"time":1321,"open":1322,"high":87,"low":1323,"close":653},"2025-09-11",138.75,137.67,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":53,"close":1316},"2025-09-10",140.21,140.48,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-09-09",139.53,140.6,138.73,140.09,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-08",142.65,143.23,139.02,140.02,{"symbol":5,"time":1341,"open":1220,"high":1342,"low":1343,"close":1342},"2025-09-05",143.6,141.58,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-09-04",141.98,142.45,140.74,141.57,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":84},"2025-09-03",140.84,141.37,139.81,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-09-02",142.99,143.74,140.99,141.41,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1235},"2025-08-29",143.08,144.54,142.94,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-08-28",144.2,144.36,142.86,142.93,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-08-27",143.84,144.96,143.16,144.75,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-08-26",144.37,144.63,143.05,143.95,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-08-25",145.54,146.29,144.07,144.4,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-08-22",146.45,147.84,145.12,146.2,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-08-21",145.31,146.22,145.25,145.87,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-08-20",146.07,147.87,145.36,145.62,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1410,"close":1412},"2025-08-19",142.92,145.28,145.21,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-08-18",144.32,144.8,142.63,142.66,{"symbol":5,"time":1420,"open":1365,"high":1421,"low":1422,"close":1423},"2025-08-15",144.98,142.89,143.92,{"symbol":5,"time":1425,"open":1426,"high":1173,"low":1427,"close":1428},"2025-08-14",143.8,142.78,143.41,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1182},"2025-08-13",142.08,143.77,141.77,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-08-12",144.26,145,140.68,142.09,{"symbol":5,"time":1441,"open":1442,"high":1395,"low":1443,"close":1444},"2025-08-11",145.81,144.7,145.55,{"symbol":5,"time":1446,"open":1447,"high":1186,"low":1448,"close":1406},"2025-08-08",144.83,144.57,{"symbol":5,"time":1450,"open":1451,"high":1443,"low":1451,"close":1452},"2025-08-07",141.15,144.42,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-08-06",142,143.39,141.47,141.91,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-08-05",142.13,142.72,140.72,141.5,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-08-04",145.72,147.65,145.53,147,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1467},"2025-08-01",142.48,146.41,140.71,{"symbol":5,"time":1477,"open":1316,"high":1478,"low":1479,"close":1480},"2025-07-31",141.08,137.5,140.24,{"symbol":5,"time":1482,"open":71,"high":1483,"low":1265,"close":1311},"2025-07-30",141.17,{"symbol":5,"time":1485,"open":123,"high":1219,"low":671,"close":58},"2025-07-29",{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":154},"2025-07-28",139.55,140.54,137.85,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-07-25",140.19,141.06,139.68,140.32,{"symbol":5,"time":1498,"open":1499,"high":1431,"low":1500,"close":1501},"2025-07-24",141.92,140.46,140.51,{"symbol":5,"time":1503,"open":1369,"high":1377,"low":1504,"close":1505},"2025-07-23",140.41,141.88,{"symbol":5,"time":1507,"open":1508,"high":1387,"low":1439,"close":1509},"2025-07-22",142.7,144.91,{"symbol":5,"time":1511,"open":1512,"high":1415,"low":1513,"close":1514},"2025-07-21",143.18,142.57,142.84,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1455,"close":1519},"2025-07-18",142.47,144.67,142.91,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1339,"close":1524},"2025-07-17",141.22,142.73,142.21,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-07-16",140.73,142.07,139.75,141.72,{"symbol":5,"time":1532,"open":1418,"high":1533,"low":1475,"close":1534},"2025-07-15",143.04,140.83,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-07-14",142.56,144.35,142.39,143.35,{"symbol":5,"time":1542,"open":1543,"high":1193,"low":1348,"close":1544},"2025-07-11",141.68,142.29,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-07-10",140.27,143.66,140.18,142.68,{"symbol":5,"time":1552,"open":1553,"high":1524,"low":137,"close":1554},"2025-07-09",140.82,141.8,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":110,"close":1210},"2025-07-08",138.61,141.19,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1214},"2025-07-07",140.01,140.49,138.91,{"symbol":5,"time":1565,"open":57,"high":1566,"low":1567,"close":1568},"2025-07-03",141.31,139.6,140.05,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1333,"close":1573},"2025-07-02",142.03,142.49,140.31,{"symbol":5,"time":1575,"open":1576,"high":1512,"low":1577,"close":1537},"2025-07-01",139.37,139.06,{"symbol":5,"time":1579,"open":245,"high":1265,"low":1580,"close":684},"2025-06-30",137.43,{"symbol":5,"time":1582,"open":1583,"high":690,"low":582,"close":676},"2025-06-27",137.71,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":327},"2025-06-26",140.57,140.92,137.89,{"symbol":5,"time":1590,"open":1591,"high":1530,"low":1319,"close":1568},"2025-06-25",141.2,{"symbol":5,"time":1593,"open":1422,"high":1594,"low":1595,"close":1596},"2025-06-24",143.46,141.82,142.18,{"symbol":5,"time":1598,"open":1571,"high":1599,"low":1455,"close":1191},"2025-06-23",144.09,{"symbol":5,"time":1601,"open":1359,"high":1602,"low":736,"close":232},"2025-06-20",142.25,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-06-18",141.01,141.66,139.85,141.1,{"symbol":5,"time":1610,"open":57,"high":1611,"low":1612,"close":1587},"2025-06-17",141.13,138.38,{"symbol":5,"time":1614,"open":1615,"high":1181,"low":1495,"close":57},"2025-06-16",142.06,{"symbol":5,"time":1617,"open":1203,"high":1376,"low":1618,"close":1619},"2025-06-13",141.14,141.44,{"symbol":5,"time":1621,"open":1622,"high":1530,"low":1623,"close":1624},"2025-06-12",141.62,140.17,141.32,{"symbol":5,"time":1626,"open":1627,"high":1439,"low":1493,"close":1628},"2025-06-11",141.34,140.61,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":88},"2025-06-10",139.82,142.17,139.41,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":101,"close":1354},"2025-06-09",139.39,140.29,{"symbol":5,"time":1639,"open":1623,"high":1619,"low":1633,"close":1568},"2025-06-06",{"symbol":5,"time":1641,"open":1265,"high":1642,"low":1643,"close":1339},"2025-06-05",140.42,138.53,{"symbol":5,"time":1645,"open":1646,"high":1646,"low":1647,"close":1648},"2025-06-04",141.76,138.81,138.84,{"symbol":5,"time":1650,"open":1651,"high":1651,"low":1652,"close":1653},"2025-06-03",142.24,140.12,141.86,{"symbol":5,"time":1655,"open":1656,"high":1376,"low":1587,"close":1657},"2025-06-02",141.83,142.42,{"symbol":5,"time":1659,"open":1203,"high":1660,"low":1553,"close":1240},"2025-05-30",143.68,{"symbol":5,"time":1662,"open":81,"high":1220,"low":1663,"close":1664},"2025-05-29",139.7,141.54,{"symbol":5,"time":1666,"open":1347,"high":1240,"low":1667,"close":1668},"2025-05-28",140.43,140.87,{"symbol":5,"time":1670,"open":1671,"high":1188,"low":1672,"close":1673},"2025-05-27",143.63,142.76,143.14,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-05-23",143.4,143.91,141.4,143.61,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":76},"2025-05-22",143,143.52,140.67,{"symbol":5,"time":1686,"open":1182,"high":1687,"low":1688,"close":1689},"2025-05-21",144.65,142.75,143.48,{"symbol":5,"time":1691,"open":1692,"high":1204,"low":1596,"close":1693},"2025-05-20",143.2,143.82,{"symbol":5,"time":1695,"open":1696,"high":1432,"low":1697,"close":1698},"2025-05-19",142.22,141.9,143.71,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1537},"2025-05-16",140.59,143.32,140.35,{"symbol":5,"time":1705,"open":1706,"high":1327,"low":1290,"close":1707},"2025-05-15",135.3,140.37,{"symbol":5,"time":1709,"open":228,"high":166,"low":1710,"close":1711},"2025-05-14",131.65,133.82,{"symbol":5,"time":1713,"open":1479,"high":1714,"low":1715,"close":1716},"2025-05-13",138.06,133.29,133.84,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-05-12",144,145.49,137.86,138.64,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-05-09",145.41,147.08,144.47,146.94,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-05-08",147.69,148.33,145.13,145.4,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-05-07",149.06,150.29,148.05,148.08,{"symbol":5,"time":1742,"open":1732,"high":1743,"low":1744,"close":1745},"2025-05-06",150.51,148.15,149.2,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1401,"close":1744},"2025-05-05",147.83,148.56,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-05-02",147.44,147.68,145.39,147.11,{"symbol":5,"time":1757,"open":1437,"high":1758,"low":1389,"close":1759},"2025-05-01",147.56,146.43,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1436,"close":1764},"2025-04-30",146.99,147.47,147.01,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-04-29",144.25,146.32,143.76,145.86,{"symbol":5,"time":1772,"open":1432,"high":1773,"low":1774,"close":1775},"2025-04-28",145.16,142.31,144.27,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1458,"close":1780},"2025-04-25",144.9,145.32,143.97,{"symbol":5,"time":1782,"open":1783,"high":1783,"low":1784,"close":1785},"2025-04-24",147.35,145.19,146.04,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-04-23",147.66,147.79,144.58,147.17,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-04-22",148.29,149.75,147.15,149.26,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-04-21",148,148.97,145.83,147.13,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-04-17",146.57,149.55,146.03,148.4,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-04-16",148.21,148.52,146.16,146.4,{"symbol":5,"time":1817,"open":1818,"high":1818,"low":1819,"close":1820},"2025-04-15",149.66,146.72,146.88,{"symbol":5,"time":1822,"open":1779,"high":1823,"low":1779,"close":1824},"2025-04-14",149.44,148.83,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1615,"close":1829},"2025-04-11",143.24,146.79,146.09,{"symbol":5,"time":1831,"open":685,"high":1832,"low":1833,"close":1834},"2025-04-10",144.59,138.49,143.15,{"symbol":5,"time":1836,"open":1330,"high":1779,"low":1262,"close":128},"2025-04-09",{"symbol":5,"time":1838,"open":1839,"high":1839,"low":1840,"close":1668},"2025-04-08",144.39,139.2,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-04-07",145.06,147.54,141.97,142.36,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-04-04",155,155.5,146.26,147.23,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-04-03",148.92,154.06,148.74,151.96,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1185,"close":1863},"2025-04-02",147.21,147.5,146.19,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1470},"2025-04-01",146.84,147.72,145.84,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-03-31",147.43,149.99,146.86,147.52,{"symbol":5,"time":1876,"open":1790,"high":1877,"low":1878,"close":1879},"2025-03-28",147.31,144.18,146.24,{"symbol":5,"time":1881,"open":1646,"high":1368,"low":1360,"close":1882},"2025-03-27",143.06,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1319,"close":1611},"2025-03-26",139.33,141.67,{"symbol":5,"time":1888,"open":1567,"high":1327,"low":1889,"close":1890},"2025-03-25",136.94,139.16,{"symbol":5,"time":1892,"open":1493,"high":70,"low":1633,"close":1663},"2025-03-24",{"symbol":5,"time":1894,"open":1656,"high":1895,"low":1896,"close":1611},"2025-03-21",143.75,139.98,{"symbol":5,"time":1898,"open":1241,"high":1199,"low":1899,"close":63},"2025-03-20",140.76,{"symbol":5,"time":1901,"open":1719,"high":1902,"low":1591,"close":1903},"2025-03-19",144.23,142.05,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1377},"2025-03-18",144.77,145.66,143.45,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1198},"2025-03-17",144.41,146.77,143.01,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1530,"close":1415},"2025-03-14",142.11,144.72,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-03-13",141.46,143.58,140.06,142.54,{"symbol":5,"time":1925,"open":1926,"high":1523,"low":54,"close":1927},"2025-03-12",141.38,140.86,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-03-11",148.79,149.03,143.26,143.43,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-03-10",146.18,152.07,145.79,149.31,{"symbol":5,"time":1941,"open":1647,"high":1942,"low":1557,"close":1734},"2025-03-07",145.99,{"symbol":5,"time":1944,"open":1945,"high":1245,"low":1946,"close":1947},"2025-03-06",138.27,135.25,138.18,{"symbol":5,"time":1949,"open":666,"high":237,"low":1950,"close":1951},"2025-03-05",137.26,137.82,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1840},"2025-03-04",139.67,142.1,138.7,{"symbol":5,"time":1958,"open":163,"high":1959,"low":1280,"close":1960},"2025-03-03",139.64,139.57,{"symbol":5,"time":1962,"open":116,"high":1963,"low":216,"close":1964},"2025-02-28",137.56,135.97,{"symbol":5,"time":1966,"open":344,"high":1307,"low":1967,"close":1968},"2025-02-27",133.17,134.02,{"symbol":5,"time":1970,"open":169,"high":1490,"low":1971,"close":1296},"2025-02-26",134,{"symbol":5,"time":1973,"open":1974,"high":1332,"low":1975,"close":41},"2025-02-25",134.18,133.05,{"symbol":5,"time":1977,"open":1069,"high":163,"low":1978,"close":1979},"2025-02-24",130.57,133.59,{"symbol":5,"time":1981,"open":1982,"high":1711,"low":1983,"close":360},"2025-02-21",128.2,128.17,{"symbol":5,"time":1985,"open":367,"high":629,"low":1986,"close":1987},"2025-02-20",126.61,128.67,{"symbol":5,"time":1989,"open":948,"high":1982,"low":425,"close":1990},"2025-02-19",127.86,{"symbol":5,"time":1992,"open":553,"high":1993,"low":1994,"close":560},"2025-02-18",127.49,124.46,{"symbol":5,"time":1996,"open":566,"high":1997,"low":1998,"close":1999},"2025-02-14",127.46,125.04,125.66,{"symbol":5,"time":2001,"open":567,"high":2002,"low":443,"close":407},"2025-02-13",126.91,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-02-12",123.66,125.32,122.97,125.02,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-02-11",122.48,125.25,122.19,125.08,{"symbol":5,"time":2016,"open":428,"high":2017,"low":2018,"close":2019},"2025-02-10",123.35,121.4,123.11,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":437},"2025-02-07",122.81,123.47,121.9,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":469,"close":2029},"2025-02-06",123.79,124.22,123.98,{"symbol":5,"time":2031,"open":2032,"high":559,"low":2033,"close":481},"2025-02-05",124.73,123.1,{"symbol":5,"time":2035,"open":2036,"high":384,"low":2037,"close":489},"2025-02-04",124.75,123.26,{"symbol":5,"time":2039,"open":2040,"high":547,"low":835,"close":2041},"2025-02-03",124.34,125.76,{"symbol":5,"time":2043,"open":2005,"high":487,"low":406,"close":2044},"2025-01-31",124.64,{"symbol":5,"time":2046,"open":514,"high":2047,"low":2048,"close":2005},"2025-01-30",125.99,122.89,{"symbol":5,"time":2050,"open":411,"high":885,"low":2023,"close":2051},"2025-01-29",124.25,{"symbol":5,"time":2053,"open":1022,"high":640,"low":387,"close":2054},"2025-01-28",126.33,{"symbol":5,"time":2056,"open":2057,"high":999,"low":2058,"close":215},"2025-01-27",122.72,122.59,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-01-24",121.5,122.43,121.3,121.63,{"symbol":5,"time":2066,"open":2067,"high":2024,"low":2068,"close":2069},"2025-01-23",121.69,120.63,121.81,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2061,"close":2074},"2025-01-22",125.96,126.8,121.68,{"symbol":5,"time":2076,"open":956,"high":2077,"low":2078,"close":2054},"2025-01-21",128.39,126,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":378},"2025-01-17",126.07,127.44,125.84,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":892},"2025-01-16",123.24,126.4,122.8,{"symbol":5,"time":2090,"open":2091,"high":848,"low":2092,"close":2093},"2025-01-15",124.6,122.66,123.53,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-01-14",121.15,122.74,121.04,122.52,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-01-13",121.37,121.87,118.74,121.01,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-01-10",121.75,122.83,120.92,121.12,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-01-08",120.89,122.71,119.71,122.61,{"symbol":5,"time":2119,"open":2120,"high":2086,"low":2121,"close":2064},"2025-01-07",122.33,121.22,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-01-06",122.94,123.04,120.74,121.97,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":503,"close":2132},"2025-01-03",124.05,125.12,123.77,{"symbol":5,"time":2134,"open":2135,"high":1143,"low":460,"close":2136},"2025-01-02",125.61,123.86,{"symbol":5,"time":2138,"open":389,"high":514,"low":489,"close":2139},"2024-12-31",124.49,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2024-12-30",124.55,124.88,123.41,124.24,{"symbol":5,"time":2147,"open":431,"high":871,"low":2036,"close":488},"2024-12-27",{"symbol":5,"time":2149,"open":2150,"high":378,"low":2151,"close":2152},"2024-12-26",125.16,124.81,126.16,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2024-12-24",125.23,126.24,124.72,125.73,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":526},"2024-12-23",125.3,126.04,124.2,{"symbol":5,"time":2165,"open":2115,"high":413,"low":2115,"close":2166},"2024-12-20",125.92,{"symbol":5,"time":2168,"open":500,"high":2169,"low":2170,"close":2170},"2024-12-19",125.45,123.83,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2024-12-18",128.19,128.76,124.4,124.43,{"symbol":5,"time":2178,"open":2179,"high":1124,"low":1982,"close":814},"2024-12-17",128.26,{"symbol":5,"time":2181,"open":2182,"high":973,"low":1024,"close":2183},"2024-12-16",129.47,128.91,{"symbol":5,"time":2185,"open":966,"high":897,"low":2186,"close":2187},"2024-12-13",129.33,129.59,{"symbol":5,"time":2189,"open":895,"high":2190,"low":877,"close":318},"2024-12-12",131.82,{"symbol":5,"time":2192,"open":2193,"high":1120,"low":1112,"close":2194},"2024-12-11",130.83,130.34,{"symbol":5,"time":2196,"open":620,"high":346,"low":2174,"close":2197},"2024-12-10",130.98,{"symbol":5,"time":2199,"open":589,"high":2200,"low":953,"close":620},"2024-12-09",132.81,{"symbol":5,"time":2202,"open":587,"high":2203,"low":315,"close":817},"2024-12-06",132.78,{"symbol":5,"time":2205,"open":2206,"high":1003,"low":2207,"close":639},"2024-12-05",131.21,130.18,{"symbol":5,"time":2209,"open":2210,"high":289,"low":802,"close":1070},"2024-12-04",133.99,{"symbol":5,"time":2212,"open":187,"high":140,"low":799,"close":2213},"2024-12-03",134.1,{"symbol":5,"time":2215,"open":2216,"high":53,"low":1279,"close":657},"2024-12-02",137.45,{"symbol":5,"time":2218,"open":693,"high":2219,"low":2220,"close":1889},"2024-11-29",138.58,136.77,{"symbol":5,"time":2222,"open":2223,"high":95,"low":676,"close":39},"2024-11-27",138.36,{"symbol":5,"time":2225,"open":778,"high":1277,"low":1280,"close":2226},"2024-11-26",137.59,{"symbol":5,"time":2228,"open":117,"high":1576,"low":2229,"close":2230},"2024-11-25",136.37,136.74,{"symbol":5,"time":2232,"open":652,"high":2233,"low":2234,"close":2235},"2024-11-22",139.71,137.03,137.31,{"symbol":5,"time":2237,"open":327,"high":2238,"low":2239,"close":2240},"2024-11-21",139.08,136.7,138.79,{"symbol":5,"time":2242,"open":667,"high":98,"low":131,"close":1588},"2024-11-20",{"symbol":5,"time":2244,"open":245,"high":2245,"low":2246,"close":699},"2024-11-19",138.4,136.19,{"symbol":5,"time":2248,"open":649,"high":773,"low":2249,"close":1244},"2024-11-18",133.18,{"symbol":5,"time":2251,"open":914,"high":1295,"low":322,"close":2252},"2024-11-15",134.23,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2024-11-14",132.89,133.41,131.89,132.02,{"symbol":5,"time":2260,"open":1050,"high":2261,"low":322,"close":753},"2024-11-13",133.97,{"symbol":5,"time":2263,"open":2264,"high":2264,"low":914,"close":2265},"2024-11-12",133.87,132.43,{"symbol":5,"time":2267,"open":200,"high":2268,"low":2269,"close":288},"2024-11-11",136.54,134.5,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":830,"close":687},"2024-11-08",133.75,136.33,{"symbol":5,"time":2275,"open":2276,"high":775,"low":921,"close":761},"2024-11-07",133.8,{"symbol":5,"time":2278,"open":221,"high":233,"low":1071,"close":713},"2024-11-06",{"symbol":5,"time":2280,"open":1294,"high":1264,"low":2281,"close":2282},"2024-11-05",134.54,137.11,{"symbol":5,"time":2284,"open":2285,"high":177,"low":1971,"close":1706},"2024-11-04",136.45,{"symbol":5,"time":2287,"open":2288,"high":105,"low":1964,"close":134},"2024-11-01",138.35,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":823,"close":2293},"2024-10-31",137.84,139.99,138.11,{"symbol":5,"time":2295,"open":1308,"high":2296,"low":609,"close":2297},"2024-10-30",136.91,135.69,{"symbol":5,"time":2299,"open":2300,"high":1278,"low":331,"close":2301},"2024-10-29",137.52,135.8,{"symbol":5,"time":2303,"open":105,"high":2304,"low":1947,"close":2240},"2024-10-28",139.9,{"symbol":5,"time":2306,"open":2307,"high":2307,"low":2308,"close":1277},"2024-10-25",140.26,137.57,{"symbol":5,"time":2310,"open":1539,"high":1240,"low":2311,"close":129},"2024-10-24",139.74,{"symbol":5,"time":2313,"open":232,"high":2314,"low":2315,"close":2316},"2024-10-23",142.67,141.07,142.12,{"symbol":5,"time":2318,"open":1567,"high":1359,"low":2319,"close":2320},"2024-10-22",138.93,140.75,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":84,"close":1232},"2024-10-21",141.94,142.79,{"symbol":5,"time":2326,"open":1605,"high":2327,"low":2328,"close":2329},"2024-10-18",142.2,139.09,141.96,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-10-17",142.28,142.5,140.23,140.79,{"symbol":5,"time":2337,"open":1566,"high":1514,"low":82,"close":1176},"2024-10-16",{"symbol":5,"time":2339,"open":2340,"high":2314,"low":1496,"close":1591},"2024-10-15",140.4,{"symbol":5,"time":2342,"open":2343,"high":1463,"low":2344,"close":1707},"2024-10-14",139.24,138.98,{"symbol":5,"time":2346,"open":110,"high":652,"low":2347,"close":2348},"2024-10-11",136.66,138.87,{"symbol":5,"time":2350,"open":700,"high":2351,"low":700,"close":94},"2024-10-10",136.78,{"symbol":5,"time":2353,"open":773,"high":2354,"low":2355,"close":1307},"2024-10-09",137.8,135.5,{"symbol":5,"time":2357,"open":765,"high":2358,"low":2359,"close":141},"2024-10-08",138.43,137.19,{"symbol":5,"time":2361,"open":1903,"high":1903,"low":2362,"close":170},"2024-10-07",135.7,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":1513},"2024-10-04",143.34,144.14,141.71,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2024-10-03",145.88,146.25,144.49,144.68,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":1775,"close":2378},"2024-10-02",144.6,146.98,146.1,{"symbol":5,"time":2380,"open":2381,"high":1861,"low":2382,"close":2383},"2024-10-01",146.47,145.17,145.67,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":1879},"2024-09-30",145.24,146.28,143.54,{"symbol":5,"time":2390,"open":1538,"high":2391,"low":2366,"close":2392},"2024-09-27",145.65,144.93,{"symbol":5,"time":2394,"open":1932,"high":2395,"low":1513,"close":1512},"2024-09-26",144.17,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":1456,"close":2400},"2024-09-25",145.7,146.01,144.12,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-09-24",146.48,147.99,144.86,145.04,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":1796,"close":1844},"2024-09-23",147.89,149.1,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":1852},"2024-09-20",149.08,149.13,145.74,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":1796,"close":2413},"2024-09-19",148.22,149.28,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-09-18",149.48,150.16,148.11,148.94,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":1824,"close":2430},"2024-09-17",149.09,150.68,149.9,{"symbol":5,"time":2432,"open":2425,"high":2433,"low":1813,"close":2428},"2024-09-16",149.78,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-09-13",147.53,148.19,146.6,148.13,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":1803},"2024-09-12",146.89,147.73,145.47,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":1377,"close":2449},"2024-09-11",147.75,147.98,147.04,{"symbol":5,"time":2451,"open":1759,"high":2452,"low":2453,"close":2454},"2024-09-10",148.55,145.85,148.2,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2399},"2024-09-09",144.05,146.06,143.62,{"symbol":5,"time":2461,"open":1509,"high":2462,"low":2463,"close":2464},"2024-09-06",145.56,143.56,143.94,{"symbol":5,"time":2466,"open":2467,"high":1754,"low":2468,"close":2469},"2024-09-05",145.08,143.96,144.51,{"symbol":5,"time":2471,"open":1693,"high":2472,"low":1357,"close":2473},"2024-09-04",145.71,144.15,{"symbol":5,"time":2475,"open":1181,"high":2386,"low":2476,"close":1689},"2024-09-03",142.52,{"symbol":5,"time":2478,"open":2479,"high":1235,"low":1494,"close":2480},"2024-08-30",142.19,143.12,{"symbol":5,"time":2482,"open":1653,"high":2483,"low":1527,"close":1595},"2024-08-29",142.41,{"symbol":5,"time":2485,"open":1534,"high":2365,"low":1354,"close":1433},"2024-08-28",{"symbol":5,"time":2487,"open":1501,"high":1530,"low":745,"close":1623},"2024-08-27",{"symbol":5,"time":2489,"open":1591,"high":1602,"low":1501,"close":1494},"2024-08-26",{"symbol":5,"time":2491,"open":1642,"high":1451,"low":1488,"close":1642},"2024-08-23",{"symbol":5,"time":2493,"open":1684,"high":1451,"low":105,"close":1339},"2024-08-22",{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-08-21",141.09,141.39,140.03,140.77,{"symbol":5,"time":2501,"open":2502,"high":1916,"low":58,"close":88},"2024-08-20",141.73,{"symbol":5,"time":2504,"open":1483,"high":1528,"low":2315,"close":1349},"2024-08-19",{"symbol":5,"time":2506,"open":1632,"high":1508,"low":2507,"close":2508},"2024-08-16",140.65,140.98,{"symbol":5,"time":2510,"open":2511,"high":1682,"low":1701,"close":1571},"2024-08-15",141.29,{"symbol":5,"time":2513,"open":1219,"high":1187,"low":1623,"close":1886},"2024-08-14",{"symbol":5,"time":2515,"open":1517,"high":1462,"low":748,"close":2497},"2024-08-13",{"symbol":5,"time":2517,"open":1916,"high":1427,"low":2496,"close":1537},"2024-08-12",{"symbol":5,"time":2519,"open":2520,"high":2521,"low":1547,"close":2332},"2024-08-09",144.85,145.01,{"symbol":5,"time":2523,"open":1933,"high":2524,"low":1376,"close":2525},"2024-08-08",146.59,144.71,{"symbol":5,"time":2527,"open":2528,"high":1815,"low":1671,"close":2529},"2024-08-07",143.89,143.79,{"symbol":5,"time":2531,"open":2473,"high":2391,"low":2532,"close":1342},"2024-08-06",142.95,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":1508,"close":1462},"2024-08-05",148.99,149,{"symbol":5,"time":2538,"open":1726,"high":2539,"low":2540,"close":1783},"2024-08-02",148.16,144.03,{"symbol":5,"time":2542,"open":1357,"high":2444,"low":1461,"close":2543},"2024-08-01",144.5,{"symbol":5,"time":2545,"open":1543,"high":1357,"low":2546,"close":1846},"2024-07-31",141.35,{"symbol":5,"time":2548,"open":2549,"high":1423,"low":2549,"close":2550},"2024-07-30",141.43,143.67,{"symbol":5,"time":2552,"open":1220,"high":1455,"low":2304,"close":2553},"2024-07-29",141.36,{"symbol":5,"time":2555,"open":2496,"high":2556,"low":1707,"close":2367},"2024-07-26",142.35,{"symbol":5,"time":2558,"open":1682,"high":2559,"low":685,"close":2560},"2024-07-25",144.3,140.1,{"symbol":5,"time":2562,"open":2563,"high":1428,"low":1348,"close":2564},"2024-07-24",141.11,142.4,{"symbol":5,"time":2566,"open":2567,"high":63,"low":1480,"close":1562},"2024-07-23",141.3,{"symbol":5,"time":2569,"open":2570,"high":1602,"low":2571,"close":1554},"2024-07-22",140.91,140.55,{"symbol":5,"time":2573,"open":1464,"high":1916,"low":1707,"close":2574},"2024-07-19",141.16,{"symbol":5,"time":2576,"open":2577,"high":1436,"low":2578,"close":2546},"2024-07-18",141.74,140.52,{"symbol":5,"time":2580,"open":1960,"high":1594,"low":2238,"close":1211},"2024-07-17",{"symbol":5,"time":2582,"open":41,"high":2583,"low":758,"close":2238},"2024-07-16",139.22,{"symbol":5,"time":2585,"open":750,"high":672,"low":112,"close":2273},"2024-07-15",{"symbol":5,"time":2587,"open":2588,"high":2320,"low":582,"close":2238},"2024-07-12",136.95,{"symbol":5,"time":2590,"open":2591,"high":654,"low":2592,"close":94},"2024-07-11",133.46,133.24,{"symbol":5,"time":2594,"open":2595,"high":932,"low":663,"close":914},"2024-07-10",131.24,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":620},"2024-07-09",129.54,131.31,128.87,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":935,"close":872},"2024-07-08",130.35,130.81,{"symbol":5,"time":2606,"open":2607,"high":2207,"low":2608,"close":1112},"2024-07-05",128.63,127.21,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":828,"close":2613},"2024-07-03",128.6,129.88,127.96,{"symbol":5,"time":2615,"open":1135,"high":994,"low":2616,"close":1033},"2024-07-02",127.8,{"symbol":5,"time":2618,"open":577,"high":2619,"low":417,"close":2620},"2024-07-01",130.96,127.76,{"symbol":5,"time":2622,"open":2623,"high":872,"low":2624,"close":2625},"2024-06-28",129.75,128.27,129.16,{"symbol":5,"time":2627,"open":2628,"high":2182,"low":536,"close":906},"2024-06-27",129.3,{"symbol":5,"time":2630,"open":2077,"high":2623,"low":1080,"close":960},"2024-06-26",{"symbol":5,"time":2632,"open":349,"high":605,"low":809,"close":810},"2024-06-25",{"symbol":5,"time":2634,"open":2193,"high":271,"low":312,"close":2635},"2024-06-24",132.18,{"symbol":5,"time":2637,"open":1037,"high":1063,"low":2638,"close":953},"2024-06-21",129.46,{"symbol":5,"time":2640,"open":364,"high":1056,"low":287,"close":2641},"2024-06-20",130.26,{"symbol":5,"time":2643,"open":2173,"high":2644,"low":1080,"close":2645},"2024-06-18",130.65,130.47,{"symbol":5,"time":2647,"open":1138,"high":2648,"low":2649,"close":1024},"2024-06-17",130.03,127.36,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2082,"close":2628},"2024-06-14",128.41,129.69,{"symbol":5,"time":2655,"open":2656,"high":949,"low":2657,"close":809},"2024-06-13",128.1,127.19,{"symbol":5,"time":2659,"open":1978,"high":300,"low":2660,"close":1080},"2024-06-12",128.05,{"symbol":5,"time":2662,"open":2663,"high":2600,"low":2664,"close":2665},"2024-06-11",127.52,127.1,127.92,{"symbol":5,"time":2667,"open":1042,"high":2668,"low":2669,"close":2670},"2024-06-10",128.85,127.33,128.56,{"symbol":5,"time":2672,"open":906,"high":952,"low":1022,"close":2673},"2024-06-07",128.25,{"symbol":5,"time":2675,"open":315,"high":2676,"low":1149,"close":985},"2024-06-06",132.16,{"symbol":5,"time":2678,"open":2679,"high":2679,"low":2680,"close":2681},"2024-06-05",132.62,131.11,131.68,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":1083,"close":2686},"2024-06-04",130.77,133.16,132.82,{"symbol":5,"time":2688,"open":616,"high":1102,"low":1112,"close":2684},"2024-06-03",{"symbol":5,"time":2690,"open":407,"high":973,"low":515,"close":2684},"2024-05-31",{"symbol":5,"time":2692,"open":2693,"high":892,"low":2694,"close":2695},"2024-05-30",124.58,124.11,126.28,{"symbol":5,"time":2697,"open":2008,"high":488,"low":460,"close":2694},"2024-05-29",{"symbol":5,"time":2699,"open":2660,"high":957,"low":2700,"close":2156},"2024-05-28",126.02,{"symbol":5,"time":2702,"open":2703,"high":1027,"low":2704,"close":2705},"2024-05-24",128.69,127.59,128.23,{"symbol":5,"time":2707,"open":761,"high":761,"low":2708,"close":2611},"2024-05-23",128.4,{"symbol":5,"time":2710,"open":798,"high":707,"low":2685,"close":2272},"2024-05-22",{"symbol":5,"time":2712,"open":1979,"high":1295,"low":2686,"close":2713},"2024-05-21",134.36,{"symbol":5,"time":2715,"open":2276,"high":614,"low":2716,"close":2717},"2024-05-20",132.47,133.57,{"symbol":5,"time":2719,"open":2720,"high":2720,"low":355,"close":2721},"2024-05-17",134.14,133.76,{"symbol":5,"time":2723,"open":2256,"high":593,"low":334,"close":2724},"2024-05-16",134.27,{"symbol":5,"time":2726,"open":2727,"high":284,"low":2728,"close":2272},"2024-05-15",134.75,133.08,{"symbol":5,"time":2730,"open":2731,"high":823,"low":915,"close":2732},"2024-05-14",134.83,133.13,{"symbol":5,"time":2734,"open":823,"high":609,"low":2735,"close":2736},"2024-05-13",133.28,133.78,{"symbol":5,"time":2738,"open":2731,"high":716,"low":261,"close":2355},"2024-05-10",{"symbol":5,"time":2740,"open":770,"high":2741,"low":2635,"close":1295},"2024-05-09",134.78,{"symbol":5,"time":2743,"open":984,"high":661,"low":891,"close":770},"2024-05-08",{"symbol":5,"time":2745,"open":223,"high":2746,"low":317,"close":2190},"2024-05-07",132.46,{"symbol":5,"time":2748,"open":2749,"high":895,"low":2750,"close":1000},"2024-05-06",129.62,128.21,{"symbol":5,"time":2752,"open":2753,"high":2668,"low":2754,"close":1144},"2024-05-03",127.82,127.22,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":525},"2024-05-02",123.73,126.09,122.4,{"symbol":5,"time":2761,"open":2762,"high":447,"low":2763,"close":2131},"2024-05-01",122.12,122.09,{"symbol":5,"time":2765,"open":2766,"high":2033,"low":2767,"close":2768},"2024-04-30",121.51,120.99,122.32,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":477},"2024-04-29",121.73,122.57,121.67,{"symbol":5,"time":2775,"open":2067,"high":2776,"low":2777,"close":2778},"2024-04-26",122.21,120.76,120.78,{"symbol":5,"time":2780,"open":2102,"high":2781,"low":2782,"close":2783},"2024-04-25",122.37,119.93,121.55,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-04-24",118.79,121.66,118.15,121.36,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-04-23",119.31,120.55,119.02,119.87,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-04-22",118.6,119.79,117.67,119.26,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-04-19",117.94,119.39,117.65,118.52,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-04-18",116.12,117.57,115.09,117.35,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-04-17",113.84,115.77,113.53,115.4,{"symbol":5,"time":2821,"open":2822,"high":2822,"low":2823,"close":2824},"2024-04-16",115.45,113.34,113.82,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-04-15",116.72,117.42,115.13,115.98,{"symbol":5,"time":2832,"open":2833,"high":2833,"low":2834,"close":2835},"2024-04-12",117.87,115.97,116.57,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-04-11",119.22,119.6,116.9,117.82,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-04-10",118.99,119.33,117.03,118.31,{"symbol":5,"time":2849,"open":2778,"high":2776,"low":2850,"close":2851},"2024-04-09",120.18,121.85,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-04-08",118.84,120.46,118.64,120.02,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2807},"2024-04-05",119.24,120.03,117.85,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2801,"close":2867},"2024-04-04",120.1,120.96,120.38,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-04-03",119.19,119.78,118.26,118.93,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-04-02",120.11,121.47,118.82,119.56,{"symbol":5,"time":2881,"open":2882,"high":428,"low":2883,"close":2884},"2024-04-01",122.44,119.54,120.3,{"symbol":5,"time":2886,"open":2067,"high":2887,"low":2888,"close":2776},"2024-03-28",122.38,120.44,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2061},"2024-03-27",118.55,121.72,117.97,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-03-26",116.98,117.91,116.59,117.84,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-03-25",117.89,118.49,116.99,117.14,{"symbol":5,"time":2907,"open":2908,"high":2908,"low":2909,"close":2910},"2024-03-22",119.06,117.34,117.75,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-03-21",118.98,120.17,118.06,118.21,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-03-20",117.76,118.16,116.7,118.09,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-03-19",117.74,118.33,116.93,118,{"symbol":5,"time":2930,"open":2931,"high":2916,"low":2932,"close":2933},"2024-03-18",117.15,116.38,117.23,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2905},"2024-03-15",117.02,118.4,116.65,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-03-14",120.12,120.65,117.46,118.48,{"symbol":5,"time":2946,"open":2913,"high":2947,"low":2948,"close":2949},"2024-03-13",121.56,118.66,120.54,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-03-12",119.53,120.73,118.23,119.18,{"symbol":5,"time":2957,"open":2915,"high":2958,"low":2915,"close":2959},"2024-03-11",121.07,120.33,{"symbol":5,"time":2961,"open":2782,"high":2962,"low":2899,"close":2963},"2024-03-08",120,118.44,{"symbol":5,"time":2965,"open":2879,"high":2966,"low":2967,"close":2968},"2024-03-07",120.42,118.08,118.61,{"symbol":5,"time":2970,"open":2971,"high":2110,"low":2972,"close":2973},"2024-03-06",120.15,119.36,120.31,{"symbol":5,"time":2975,"open":2103,"high":2976,"low":2977,"close":2801},"2024-03-05",122.41,118.57,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-03-04",118.91,121.88,118.83,121.7,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-03-01",118.18,120.37,116.85,119.68,{"symbol":5,"time":2991,"open":2786,"high":2992,"low":2993,"close":2994},"2024-02-29",119.41,117.45,118.54,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2943,"close":2897},"2024-02-28",118.22,119.21,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":2846,"close":3003},"2024-02-27",117.33,118.32,118.03,{"symbol":5,"time":3005,"open":2982,"high":2982,"low":2921,"close":3006},"2024-02-26",117.43,{"symbol":5,"time":3008,"open":2952,"high":3009,"low":3002,"close":3010},"2024-02-23",119.9,118.96,{"symbol":5,"time":3012,"open":3013,"high":2074,"low":3014,"close":2989},"2024-02-22",121.43,117.81,{"symbol":5,"time":3016,"open":466,"high":847,"low":3017,"close":2771},"2024-02-21",120.41,{"symbol":5,"time":3019,"open":2763,"high":3020,"low":3021,"close":3022},"2024-02-20",123.23,120.49,121.16,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-02-16",122.2,123.19,120.85,122.82,{"symbol":5,"time":3030,"open":2768,"high":2040,"low":465,"close":520},"2024-02-15",{"symbol":5,"time":3032,"open":2962,"high":3033,"low":2860,"close":3034},"2024-02-14",120.97,120.48,{"symbol":5,"time":3036,"open":2892,"high":478,"low":2913,"close":2871},"2024-02-13",{"symbol":5,"time":3038,"open":3039,"high":489,"low":2783,"close":3040},"2024-02-12",122.16,123.64,{"symbol":5,"time":3042,"open":3043,"high":442,"low":3044,"close":3025},"2024-02-09",121.42,121.05,{"symbol":5,"time":3046,"open":3047,"high":430,"low":2793,"close":3048},"2024-02-08",121.62,121.83,{"symbol":5,"time":3050,"open":506,"high":454,"low":2102,"close":448},"2024-02-07",{"symbol":5,"time":3052,"open":2789,"high":2048,"low":465,"close":2099},"2024-02-06",{"symbol":5,"time":3054,"open":448,"high":2099,"low":3055,"close":3056},"2024-02-05",121.18,121.52,{"symbol":5,"time":3058,"open":472,"high":487,"low":436,"close":3059},"2024-02-02",123.36,{"symbol":5,"time":3061,"open":2136,"high":3062,"low":3063,"close":3064},"2024-02-01",125.36,122.92,125.24,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-01-31",125.51,126.58,123.15,124.02,{"symbol":5,"time":3072,"open":848,"high":3073,"low":3074,"close":2175},"2024-01-30",125.48,123.96,{"symbol":5,"time":3076,"open":443,"high":3077,"low":3078,"close":482},"2024-01-29",126.35,122.39,{"symbol":5,"time":3080,"open":2091,"high":543,"low":2124,"close":3081},"2024-01-26",123.16,{"symbol":5,"time":3083,"open":2125,"high":3084,"low":3085,"close":2029},"2024-01-25",123.99,122.23,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":499},"2024-01-24",127.13,127.29,121.38,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-01-23",127.45,128.02,125.65,126.26,{"symbol":5,"time":3098,"open":573,"high":1032,"low":2161,"close":519},"2024-01-22",{"symbol":5,"time":3100,"open":568,"high":529,"low":395,"close":2161},"2024-01-19",{"symbol":5,"time":3102,"open":3103,"high":3104,"low":396,"close":3105},"2024-01-18",127.99,128.11,125.83,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3093,"close":584},"2024-01-17",128.96,130.89,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":634,"close":802},"2024-01-16",131.41,132.77,{"symbol":5,"time":3115,"open":349,"high":1975,"low":3116,"close":927},"2024-01-12",131.72,{"symbol":5,"time":3118,"open":205,"high":2717,"low":900,"close":273},"2024-01-11",{"symbol":5,"time":3120,"open":3121,"high":768,"low":2203,"close":793},"2024-01-10",133.1,{"symbol":5,"time":3123,"open":349,"high":3124,"low":3125,"close":624},"2024-01-09",134.84,131.76,{"symbol":5,"time":3127,"open":3128,"high":355,"low":272,"close":749},"2024-01-08",131.48,{"symbol":5,"time":3130,"open":794,"high":2255,"low":802,"close":2257},"2024-01-05",{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3125},"2024-01-04",133.27,133.7,131.44,{"symbol":5,"time":3137,"open":3138,"high":2210,"low":753,"close":825},"2024-01-03",133.2,{"symbol":5,"time":3140,"open":3141,"high":1968,"low":2684,"close":825},"2024-01-02",131.19,{"symbol":5,"time":3143,"open":2716,"high":3121,"low":3112,"close":3144},"2023-12-29",131.99,{"symbol":5,"time":3146,"open":1045,"high":2735,"low":1045,"close":259},"2023-12-28",{"symbol":5,"time":3148,"open":3149,"high":3150,"low":2681,"close":914},"2023-12-27",132.14,132.97,{"symbol":5,"time":3152,"open":1710,"high":2686,"low":794,"close":211},"2023-12-26",{"symbol":5,"time":3154,"open":2635,"high":3155,"low":315,"close":905},"2023-12-22",132.95,{"symbol":5,"time":3157,"open":706,"high":2746,"low":364,"close":1014},"2023-12-21",{"symbol":5,"time":3159,"open":606,"high":265,"low":991,"close":3160},"2023-12-20",130.8,{"symbol":5,"time":3162,"open":938,"high":3163,"low":973,"close":2679},"2023-12-19",132.64,{"symbol":5,"time":3165,"open":587,"high":3166,"low":941,"close":3167},"2023-12-18",132.54,130.87,{"symbol":5,"time":3169,"open":2732,"high":3170,"low":818,"close":322},"2023-12-15",133.85,{"symbol":5,"time":3172,"open":2239,"high":1580,"low":2272,"close":3173},"2023-12-14",134.49,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":367,"close":171},"2023-12-13",131.12,135.15,{"symbol":5,"time":3179,"open":351,"high":2680,"low":367,"close":3180},"2023-12-12",131.03,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":1107,"close":3185},"2023-12-11",130.37,131.37,130.71,{"symbol":5,"time":3187,"open":2676,"high":927,"low":222,"close":794},"2023-12-08",{"symbol":5,"time":3189,"open":749,"high":588,"low":3125,"close":1003},"2023-12-07",{"symbol":5,"time":3191,"open":927,"high":749,"low":782,"close":264},"2023-12-06",{"symbol":5,"time":3193,"open":915,"high":3194,"low":615,"close":936},"2023-12-05",133.01,{"symbol":5,"time":3196,"open":3197,"high":1711,"low":3198,"close":355},"2023-12-04",131.93,131.77,{"symbol":5,"time":3200,"open":301,"high":344,"low":3201,"close":2592},"2023-12-01",130.63,{"symbol":5,"time":3203,"open":3125,"high":3204,"low":3109,"close":974},"2023-11-30",132.91,{"symbol":5,"time":3206,"open":3135,"high":3166,"low":890,"close":1045},"2023-11-29",{"symbol":5,"time":3208,"open":895,"high":322,"low":3209,"close":983},"2023-11-28",129.98,{"symbol":5,"time":3211,"open":1710,"high":3212,"low":3213,"close":991},"2023-11-27",132.24,130.6,{"symbol":5,"time":3215,"open":2603,"high":824,"low":317,"close":824},"2023-11-24",{"symbol":5,"time":3217,"open":989,"high":817,"low":802,"close":2645},"2023-11-22",{"symbol":5,"time":3219,"open":1047,"high":322,"low":1149,"close":2193},"2023-11-21",{"symbol":5,"time":3221,"open":663,"high":3144,"low":1039,"close":1059},"2023-11-20",{"symbol":5,"time":3223,"open":594,"high":3224,"low":3201,"close":639},"2023-11-17",132.15,{"symbol":5,"time":3226,"open":3116,"high":661,"low":1121,"close":345},"2023-11-16",{"symbol":5,"time":3228,"open":3229,"high":905,"low":1990,"close":900},"2023-11-15",129.84,{"symbol":5,"time":3231,"open":425,"high":872,"low":2166,"close":217},"2023-11-14",{"symbol":5,"time":3233,"open":3234,"high":2109,"low":3235,"close":3236},"2023-11-13",122.42,121.11,121.79,{"symbol":5,"time":3238,"open":543,"high":543,"low":2124,"close":835},"2023-11-10",{"symbol":5,"time":3240,"open":3241,"high":3068,"low":3242,"close":3243},"2023-11-09",126.42,123.94,124.27,{"symbol":5,"time":3245,"open":3246,"high":3246,"low":3247,"close":3248},"2023-11-08",126.55,125.34,126.14,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":519},"2023-11-07",128.7,130.17,126.62,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":572},"2023-11-06",130.08,131.25,127.26,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":401,"close":3263},"2023-11-03",127.16,131.49,130.04,{"symbol":5,"time":3265,"open":3266,"high":2150,"low":3266,"close":2139},"2023-11-02",120.24,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2023-11-01",117.59,119.44,115.99,118.8,{"symbol":5,"time":3274,"open":2936,"high":3275,"low":3276,"close":2806},"2023-10-31",118.12,116.32,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2023-10-30",116.68,117.62,115.52,116.71,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2023-10-27",117.71,118.01,115.9,116.39,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":2896,"close":3293},"2023-10-26",117.12,119.09,118.02,{"symbol":5,"time":3295,"open":3296,"high":3296,"low":3297,"close":3298},"2023-10-25",117.29,115.67,116.5,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2023-10-24",116.84,118.51,116.26,117.77,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2023-10-23",114.62,116.8,114.25,115.5,{"symbol":5,"time":3312,"open":3308,"high":2910,"low":3313,"close":3314},"2023-10-20",115.64,115.8,{"symbol":5,"time":3316,"open":3317,"high":2955,"low":3318,"close":2936},"2023-10-19",117.48,116.89,{"symbol":5,"time":3320,"open":3321,"high":3021,"low":3322,"close":3323},"2023-10-18",120.09,116.46,118.14,{"symbol":5,"time":3325,"open":3326,"high":2966,"low":2104,"close":2884},"2023-10-17",118.97,{"symbol":5,"time":3328,"open":3302,"high":3329,"low":3330,"close":3331},"2023-10-16",120.04,117.04,119.98,{"symbol":5,"time":3333,"open":2926,"high":2888,"low":2927,"close":3334},"2023-10-13",118.04,{"symbol":5,"time":3336,"open":2102,"high":3337,"low":2902,"close":2926},"2023-10-12",121.98,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":2793,"close":3342},"2023-10-11",122.69,123.37,122.22,{"symbol":5,"time":3344,"open":3345,"high":2097,"low":3346,"close":3347},"2023-10-10",120.87,120.75,121.86,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2023-10-09",118.69,120.82,118.47,120.8,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3297,"close":3358},"2023-10-06",117,119.3,118.85,{"symbol":5,"time":3360,"open":3361,"high":2795,"low":2862,"close":3362},"2023-10-05",119.13,118.73,{"symbol":5,"time":3364,"open":2928,"high":3365,"low":3366,"close":3367},"2023-10-04",119.48,115.83,119.35,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3356},"2023-10-03",119.15,119.2,115.39,{"symbol":5,"time":3374,"open":454,"high":440,"low":3326,"close":3375},"2023-10-02",119.75,{"symbol":5,"time":3377,"open":3378,"high":2161,"low":436,"close":2170},"2023-09-29",125.21,{"symbol":5,"time":3380,"open":519,"high":519,"low":2125,"close":3381},"2023-09-28",123.58,{"symbol":5,"time":3383,"open":3384,"high":1128,"low":3385,"close":565},"2023-09-27",129.34,126.17,{"symbol":5,"time":3387,"open":808,"high":2592,"low":1046,"close":311},"2023-09-26",{"symbol":5,"time":3389,"open":343,"high":915,"low":298,"close":264},"2023-09-25",{"symbol":5,"time":3391,"open":830,"high":3392,"low":3393,"close":3394},"2023-09-22",133.66,132.09,132.25,{"symbol":5,"time":3396,"open":1274,"high":104,"low":248,"close":712},"2023-09-21",[3398,3404,3409,3414,3419,3424,3429,3434,3439,3444,3449,3454,3459,3464,3468,3473,3478,3483,3488,3493,3498,3501,3506,3510,3515,3520,3525,3530,3535,3540,3545,3550,3555,3560,3565,3570,3575,3580,3585,3590,3595,3600,3605,3610,3615,3620,3625,3630,3635,3640,3645,3650,3655,3660,3664,3669,3673,3678,3683,3687,3691,3696,3701,3706,3711,3716,3721,3726,3731,3736,3741,3746,3750,3755,3760,3764,3769,3774,3778,3783,3788,3793,3798,3803,3808,3813,3817,3822,3827,3832,3836,3840,3845,3850,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3918,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4137,4142,4147,4152,4157,4162,4167,4172,4176,4181,4185,4190,4195,4200,4205,4210,4215,4219,4222,4227,4232,4236,4240,4243,4247,4251,4256,4259,4264,4269,4274,4279,4283,4288,4293,4297,4301,4305,4310,4315,4320,4324,4329,4333,4338,4343,4348,4353,4358,4362,4367,4372,4377,4382,4387,4392,4397,4402,4406,4410,4415,4418,4423,4428,4433,4438,4442,4444,4448,4453,4458,4462,4467,4471,4476,4481,4486,4489,4494,4499,4504,4509,4512,4517,4522,4527,4531,4536,4540,4545,4549,4554,4559,4564,4569,4574,4579,4584,4588,4592,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4645,4650,4655,4660,4665,4669],{"symbol":3399,"time":26,"open":3400,"high":3401,"low":3402,"close":3403},"SPY",761.31,762,757.97,761.69,{"symbol":3399,"time":32,"open":3405,"high":3406,"low":3407,"close":3408},763.15,763.57,759.96,762.6,{"symbol":3399,"time":38,"open":3410,"high":3411,"low":3412,"close":3413},759.5,761.67,749.6,754.05,{"symbol":3399,"time":44,"open":3415,"high":3416,"low":3417,"close":3418},760.12,760.35,756.15,757.39,{"symbol":3399,"time":50,"open":3420,"high":3421,"low":3422,"close":3423},759,763.52,757.93,760.88,{"symbol":3399,"time":56,"open":3425,"high":3426,"low":3427,"close":3428},764.72,766.38,763.6,764.29,{"symbol":3399,"time":62,"open":3430,"high":3431,"low":3432,"close":3433},758.03,760.11,756.64,757.83,{"symbol":3399,"time":68,"open":3435,"high":3436,"low":3437,"close":3438},764.08,764.47,760.94,762.4,{"symbol":3399,"time":74,"open":3440,"high":3441,"low":3442,"close":3443},769.07,769.7,765.14,765.96,{"symbol":3399,"time":80,"open":3445,"high":3446,"low":3447,"close":3448},772.01,772.87,769,770.19,{"symbol":3399,"time":86,"open":3450,"high":3451,"low":3452,"close":3453},767.9,774.03,767.45,773.17,{"symbol":3399,"time":91,"open":3455,"high":3456,"low":3457,"close":3458},762.45,766.43,761.73,765.16,{"symbol":3399,"time":97,"open":3460,"high":3461,"low":3462,"close":3463},762.01,764.67,759.48,761.78,{"symbol":3399,"time":103,"open":3465,"high":3466,"low":3425,"close":3467},767.33,768,767.05,{"symbol":3399,"time":109,"open":3469,"high":3470,"low":3471,"close":3472},771.76,775.3,768.31,769.35,{"symbol":3399,"time":115,"open":3474,"high":3475,"low":3476,"close":3477},768.5,772.36,767.16,771.1,{"symbol":3399,"time":121,"open":3479,"high":3480,"low":3481,"close":3482},764.73,767.35,763.93,766.08,{"symbol":3399,"time":127,"open":3484,"high":3485,"low":3486,"close":3487},766.16,766.78,763.05,765.91,{"symbol":3399,"time":133,"open":3489,"high":3490,"low":3491,"close":3492},764.78,765.22,762.08,763.47,{"symbol":3399,"time":139,"open":3494,"high":3495,"low":3496,"close":3497},766.05,767.85,764.17,765.72,{"symbol":3399,"time":145,"open":3443,"high":3499,"low":3500,"close":3408},768.15,762.04,{"symbol":3399,"time":150,"open":3502,"high":3503,"low":3504,"close":3505},770.36,772.47,768.1,769.06,{"symbol":3399,"time":156,"open":3507,"high":3508,"low":3509,"close":3452},768.7,769.5,766.92,{"symbol":3399,"time":162,"open":3511,"high":3512,"low":3513,"close":3514},776.18,776.78,772.51,772.67,{"symbol":3399,"time":168,"open":3516,"high":3517,"low":3518,"close":3519},778.54,778.8,775.43,776.34,{"symbol":3399,"time":174,"open":3521,"high":3522,"low":3523,"close":3524},774.87,779.37,774.11,777.88,{"symbol":3399,"time":179,"open":3526,"high":3527,"low":3528,"close":3529},774.71,774.9,771.28,772.49,{"symbol":3399,"time":185,"open":3531,"high":3532,"low":3533,"close":3534},774.53,774.61,769.2,770.56,{"symbol":3399,"time":191,"open":3536,"high":3537,"low":3538,"close":3539},772.6,775.05,771.62,773.03,{"symbol":3399,"time":196,"open":3541,"high":3542,"low":3543,"close":3544},771.02,773.92,769.61,773.26,{"symbol":3399,"time":202,"open":3546,"high":3547,"low":3548,"close":3549},770.21,771.82,767.46,768.56,{"symbol":3399,"time":208,"open":3551,"high":3552,"low":3553,"close":3554},775.85,776.85,769.51,769.79,{"symbol":3399,"time":214,"open":3556,"high":3557,"low":3558,"close":3559},760.63,773.41,760.52,771.33,{"symbol":3399,"time":220,"open":3561,"high":3562,"low":3563,"close":3564},749.44,758.58,748.8,757.67,{"symbol":3399,"time":225,"open":3566,"high":3567,"low":3568,"close":3569},744.68,748.9,737.68,747.03,{"symbol":3399,"time":231,"open":3571,"high":3572,"low":3573,"close":3574},736.05,742.45,734.59,741.69,{"symbol":3399,"time":235,"open":3576,"high":3577,"low":3578,"close":3579},739.97,742.68,729.1,729.46,{"symbol":3399,"time":241,"open":3581,"high":3582,"low":3583,"close":3584},739.19,742.79,735.98,740.86,{"symbol":3399,"time":247,"open":3586,"high":3587,"low":3588,"close":3589},744.91,745.53,735.87,739.09,{"symbol":3399,"time":252,"open":3591,"high":3592,"low":3593,"close":3594},738.51,743.72,737.29,738.93,{"symbol":3399,"time":258,"open":3596,"high":3597,"low":3598,"close":3599},739.37,742.56,735.21,738.18,{"symbol":3399,"time":263,"open":3601,"high":3602,"low":3603,"close":3604},746.62,750.02,746.37,747.41,{"symbol":3399,"time":269,"open":3606,"high":3607,"low":3608,"close":3609},746.29,749.04,744.18,748.28,{"symbol":3399,"time":275,"open":3611,"high":3612,"low":3613,"close":3614},747.06,748.73,741.51,742.09,{"symbol":3399,"time":281,"open":3616,"high":3617,"low":3618,"close":3619},742.08,747.29,740.8,743.29,{"symbol":3399,"time":286,"open":3621,"high":3622,"low":3623,"close":3624},752.76,754.57,747.88,750.72,{"symbol":3399,"time":291,"open":3626,"high":3627,"low":3628,"close":3629},754.24,755.58,750.2,754.81,{"symbol":3399,"time":297,"open":3631,"high":3632,"low":3633,"close":3634},750.91,753.34,748.66,751.83,{"symbol":3399,"time":303,"open":3636,"high":3637,"low":3638,"close":3639},752.47,753.91,748,749.17,{"symbol":3399,"time":308,"open":3641,"high":3642,"low":3643,"close":3644},752.05,755.42,748.1,754.95,{"symbol":3399,"time":314,"open":3646,"high":3647,"low":3648,"close":3649},747.35,751.97,745.59,751.71,{"symbol":3399,"time":320,"open":3651,"high":3652,"low":3653,"close":3654},743.16,746.15,739.51,745.4,{"symbol":3399,"time":325,"open":3656,"high":3657,"low":3658,"close":3659},750.22,750.96,745.21,747.71,{"symbol":3399,"time":330,"open":3661,"high":3662,"low":3604,"close":3663},748.74,752.41,751.28,{"symbol":3399,"time":336,"open":3665,"high":3666,"low":3667,"close":3668},747.4,751.31,740.03,744.78,{"symbol":3399,"time":342,"open":3670,"high":3561,"low":3671,"close":3672},745,742.38,745.76,{"symbol":3399,"time":348,"open":3674,"high":3675,"low":3676,"close":3677},741.29,748.02,740.89,746.77,{"symbol":3399,"time":354,"open":3679,"high":3680,"low":3681,"close":3682},736.53,741.56,732.09,741,{"symbol":3399,"time":359,"open":3684,"high":3679,"low":3685,"close":3686},728.95,716.58,728.99,{"symbol":3399,"time":363,"open":3688,"high":3596,"low":3689,"close":3690},738.91,729.6,734.3,{"symbol":3399,"time":369,"open":3692,"high":3693,"low":3694,"close":3695},735.17,739.95,730.84,733.24,{"symbol":3399,"time":374,"open":3697,"high":3698,"low":3699,"close":3700},733.81,739.63,732.3,733.58,{"symbol":3399,"time":380,"open":3702,"high":3703,"low":3704,"close":3705},747.7,750.18,743.13,744.39,{"symbol":3399,"time":386,"open":3707,"high":3708,"low":3709,"close":3710},747.76,748.23,743.86,746.74,{"symbol":3399,"time":392,"open":3712,"high":3713,"low":3714,"close":3715},751.29,752.15,739.22,740.96,{"symbol":3399,"time":398,"open":3717,"high":3718,"low":3719,"close":3720},754.55,755.44,749.88,750.33,{"symbol":3399,"time":404,"open":3722,"high":3723,"low":3724,"close":3725},751.85,756.68,751.76,754.83,{"symbol":3399,"time":409,"open":3727,"high":3728,"low":3729,"close":3730},740.71,744.44,735.03,741.75,{"symbol":3399,"time":415,"open":3732,"high":3733,"low":3734,"close":3735},728.76,740,724.41,737.76,{"symbol":3399,"time":421,"open":3737,"high":3738,"low":3739,"close":3740},733.39,738.38,725.33,725.43,{"symbol":3399,"time":427,"open":3742,"high":3743,"low":3744,"close":3745},743.63,746.9,722.59,737.05,{"symbol":3399,"time":433,"open":3747,"high":3748,"low":3749,"close":3714},743.36,745.34,738.19,{"symbol":3399,"time":439,"open":3751,"high":3752,"low":3753,"close":3754},752.31,752.82,735.53,737.55,{"symbol":3399,"time":445,"open":3756,"high":3757,"low":3758,"close":3759},752.1,758.31,751.47,757.09,{"symbol":3399,"time":451,"open":3761,"high":3762,"low":3763,"close":3626},758.15,758.8,753.57,{"symbol":3399,"time":457,"open":3765,"high":3766,"low":3767,"close":3768},757.03,760.4,756.75,759.57,{"symbol":3399,"time":462,"open":3770,"high":3771,"low":3772,"close":3773},755.36,760.28,754.69,758.54,{"symbol":3399,"time":468,"open":3775,"high":3776,"low":3772,"close":3777},755.9,758.08,756.48,{"symbol":3399,"time":474,"open":3779,"high":3780,"low":3781,"close":3782},750.25,755.15,749.23,754.6,{"symbol":3399,"time":480,"open":3784,"high":3785,"low":3786,"close":3787},750.88,751.38,748.22,750.46,{"symbol":3399,"time":486,"open":3789,"high":3790,"low":3791,"close":3792},750.01,752.13,748.37,750.59,{"symbol":3399,"time":491,"open":3794,"high":3795,"low":3796,"close":3797},746.24,748.94,744.48,745.64,{"symbol":3399,"time":497,"open":3799,"high":3800,"low":3801,"close":3802},738.64,744.87,737.03,742.72,{"symbol":3399,"time":502,"open":3804,"high":3805,"low":3806,"close":3807},735.71,741.87,733.89,741.25,{"symbol":3399,"time":508,"open":3809,"high":3810,"low":3811,"close":3812},734.78,737.65,731.53,733.73,{"symbol":3399,"time":513,"open":3814,"high":3815,"low":3737,"close":3816},739.83,741.42,738.65,{"symbol":3399,"time":518,"open":3818,"high":3819,"low":3820,"close":3821},741.79,743.46,737.96,739.17,{"symbol":3399,"time":523,"open":3823,"high":3824,"low":3825,"close":3826},743.65,749.53,743.56,748.17,{"symbol":3399,"time":528,"open":3828,"high":3829,"low":3830,"close":3831},738.47,743.91,735.47,742.31,{"symbol":3399,"time":534,"open":3833,"high":3834,"low":3835,"close":3599},736.89,738.84,731.83,{"symbol":3399,"time":540,"open":3837,"high":3838,"low":3837,"close":3839},736.45,740.79,739.3,{"symbol":3399,"time":546,"open":3841,"high":3842,"low":3843,"close":3844},734.93,738.08,734.57,737.62,{"symbol":3399,"time":552,"open":3846,"high":3847,"low":3848,"close":3849},735.05,736.13,729.75,731.58,{"symbol":3399,"time":558,"open":3851,"high":3573,"low":3852,"close":3853},728.16,727.82,733.83,{"symbol":3399,"time":564,"open":3855,"high":3856,"low":3857,"close":3858},721.77,725.04,721.49,723.77,{"symbol":3399,"time":570,"open":3860,"high":3861,"low":3862,"close":3863},720.07,722.12,714.99,718.01,{"symbol":3399,"time":576,"open":3865,"high":3866,"low":3867,"close":3868},721.25,724.87,720.47,720.65,{"symbol":3399,"time":581,"open":3870,"high":3871,"low":3872,"close":3873},714.63,719.79,710.45,718.66,{"symbol":3399,"time":586,"open":3875,"high":3876,"low":3877,"close":3878},711,712.2,708.37,711.58,{"symbol":3399,"time":591,"open":3880,"high":3881,"low":3882,"close":3883},711.82,712.88,709.25,711.69,{"symbol":3399,"time":597,"open":3885,"high":3886,"low":3887,"close":3888},713.17,715.63,712.3,715.17,{"symbol":3399,"time":602,"open":3890,"high":3891,"low":3892,"close":3893},710.75,714.47,709.01,713.94,{"symbol":3399,"time":608,"open":3895,"high":3896,"low":3897,"close":3898},709.5,712.36,702.28,708.45,{"symbol":3399,"time":612,"open":3900,"high":3901,"low":3902,"close":3903},709.15,711.45,708.22,711.21,{"symbol":3399,"time":618,"open":3905,"high":3906,"low":3907,"close":3908},710.28,711.28,702.64,704.08,{"symbol":3399,"time":623,"open":3910,"high":3911,"low":3912,"close":3913},708.78,709.91,706.14,708.72,{"symbol":3399,"time":627,"open":3912,"high":3915,"low":3916,"close":3917},712.39,705.76,710.14,{"symbol":3399,"time":633,"open":3919,"high":3920,"low":3921,"close":3922},701.06,702.78,698.53,701.66,{"symbol":3399,"time":638,"open":3924,"high":3925,"low":3926,"close":3927},695.26,700.28,694.2,699.94,{"symbol":3399,"time":642,"open":3929,"high":3930,"low":3931,"close":3932},687.69,694.58,687.66,694.46,{"symbol":3399,"time":647,"open":3934,"high":3935,"low":3936,"close":3937},677.41,686.3,676.58,686.1,{"symbol":3399,"time":651,"open":3939,"high":3940,"low":3941,"close":3942},681.32,682.03,678.45,679.46,{"symbol":3399,"time":656,"open":3944,"high":3945,"low":3946,"close":3947},674.84,681.16,673.77,679.91,{"symbol":3399,"time":660,"open":3949,"high":3950,"low":3951,"close":3952},676.39,677.08,671.46,676.01,{"symbol":3399,"time":665,"open":3954,"high":3955,"low":3956,"close":3957},656.65,659.61,651.06,659.22,{"symbol":3399,"time":670,"open":3959,"high":3960,"low":3961,"close":3962},655.86,659.72,655.52,658.93,{"symbol":3399,"time":675,"open":3964,"high":3965,"low":3966,"close":3967},646.42,658.2,645.11,655.83,{"symbol":3399,"time":679,"open":3969,"high":3970,"low":3971,"close":3972},653.9,658.52,653,655.24,{"symbol":3399,"time":683,"open":3974,"high":3975,"low":3976,"close":3977},638.94,651.54,637.98,650.34,{"symbol":3399,"time":689,"open":3979,"high":3980,"low":3981,"close":3982},640.11,640.37,629.28,631.97,{"symbol":3399,"time":692,"open":3984,"high":3985,"low":3986,"close":3987},642.5,642.66,633.11,634.09,{"symbol":3399,"time":697,"open":3989,"high":3990,"low":3991,"close":3992},652.06,654.85,644.82,645.09,{"symbol":3399,"time":703,"open":3994,"high":3995,"low":3996,"close":3997},658.67,660.89,654.24,656.82,{"symbol":3399,"time":709,"open":3999,"high":4000,"low":4001,"close":4002},651.32,657.03,649.88,653.18,{"symbol":3399,"time":715,"open":4004,"high":4005,"low":4006,"close":4007},658.07,662.62,653.94,655.38,{"symbol":3399,"time":721,"open":4009,"high":4010,"low":4011,"close":4012},656.51,656.69,644.72,648.57,{"symbol":3399,"time":726,"open":4014,"high":4015,"low":4016,"close":4017},656.97,662.98,655.17,659.8,{"symbol":3399,"time":731,"open":4019,"high":4020,"low":4021,"close":4022},668.36,669.72,661.19,661.43,{"symbol":3399,"time":735,"open":4024,"high":4025,"low":4026,"close":4027},672.39,674.44,669.7,670.79,{"symbol":3399,"time":739,"open":4029,"high":4030,"low":4031,"close":4032},668.38,672.07,667.12,669.03,{"symbol":3399,"time":742,"open":4034,"high":4035,"low":4036,"close":4037},669.27,672.34,661.36,662.29,{"symbol":3399,"time":747,"open":4039,"high":4040,"low":4041,"close":4042},671.16,671.65,665.87,666.06,{"symbol":3399,"time":752,"open":4044,"high":4045,"low":4046,"close":4047},677.58,680.08,673.34,676.33,{"symbol":3399,"time":757,"open":4049,"high":4050,"low":4051,"close":4052},677.72,683.36,674.76,677.18,{"symbol":3399,"time":763,"open":4054,"high":4055,"low":4056,"close":4057},666.39,679.92,662.39,678.27,{"symbol":3399,"time":767,"open":4059,"high":4060,"low":4061,"close":4062},673.41,676.11,669.76,672.38,{"symbol":3399,"time":772,"open":4064,"high":4065,"low":4066,"close":4067},682.08,685.53,675.61,681.31,{"symbol":3399,"time":777,"open":4069,"high":4070,"low":4071,"close":4072},681.63,687.09,679.62,685.13,{"symbol":3399,"time":780,"open":4074,"high":4075,"low":4076,"close":4077},675.06,682.61,669.66,680.33,{"symbol":3399,"time":784,"open":4079,"high":4080,"low":4081,"close":4082},678.7,688.62,678.02,686.38,{"symbol":3399,"time":787,"open":4084,"high":4085,"low":4086,"close":4087},683.09,686.86,681.64,685.99,{"symbol":3399,"time":789,"open":4089,"high":4090,"low":4091,"close":4092},693.28,693.3,684.35,689.3,{"symbol":3399,"time":792,"open":4094,"high":4095,"low":4096,"close":4097},690.18,693.68,690.1,693.15,{"symbol":3399,"time":797,"open":4099,"high":4100,"low":4101,"close":4102},681.9,688.35,680,687.35,{"symbol":3399,"time":801,"open":4104,"high":4105,"low":4106,"close":4107},687.83,690,680.37,682.39,{"symbol":3399,"time":807,"open":4109,"high":4110,"low":4111,"close":4112},682.32,690.06,681.73,689.43,{"symbol":3399,"time":812,"open":4114,"high":4115,"low":4116,"close":4117},683.84,686.18,681.55,684.48,{"symbol":3399,"time":816,"open":4119,"high":4120,"low":4121,"close":4122},684.02,689.15,682.83,686.29,{"symbol":3399,"time":821,"open":4124,"high":4125,"low":4126,"close":4127},680.14,684.94,675.78,682.85,{"symbol":3399,"time":827,"open":4129,"high":4130,"low":4131,"close":4132},681.69,686.28,677.52,681.75,{"symbol":3399,"time":832,"open":4134,"high":4135,"low":4106,"close":4136},694.24,695.35,681.27,{"symbol":3399,"time":838,"open":4138,"high":4139,"low":4140,"close":4141},696.39,697.14,689.18,691.96,{"symbol":3399,"time":844,"open":4143,"high":4144,"low":4145,"close":4146},694.95,696.54,691.66,692.12,{"symbol":3399,"time":850,"open":4148,"high":4149,"low":4150,"close":4151},689.42,695.87,688.34,693.95,{"symbol":3399,"time":856,"open":4153,"high":4154,"low":4155,"close":4156},681.46,692.31,680.85,690.62,{"symbol":3399,"time":860,"open":4158,"high":4159,"low":4160,"close":4161},680.94,683.69,675.79,677.62,{"symbol":3399,"time":865,"open":4163,"high":4164,"low":4165,"close":4166},690.35,691.45,681.76,686.19,{"symbol":3399,"time":870,"open":4168,"high":4169,"low":4170,"close":4171},696.21,696.96,684.03,689.53,{"symbol":3399,"time":876,"open":4173,"high":4174,"low":4148,"close":4175},689.58,696.93,695.41,{"symbol":3399,"time":879,"open":4177,"high":4178,"low":4179,"close":4180},691.79,694.21,687.12,691.97,{"symbol":3399,"time":884,"open":4138,"high":4182,"low":4183,"close":4184},697.06,684.83,694.04,{"symbol":3399,"time":889,"open":4186,"high":4187,"low":4188,"close":4189},697.05,697.84,693.94,695.42,{"symbol":3399,"time":894,"open":4191,"high":4192,"low":4193,"close":4194},694.18,696.53,693.57,695.49,{"symbol":3399,"time":899,"open":4196,"high":4197,"low":4198,"close":4199},690.49,694.13,689.92,692.73,{"symbol":3399,"time":904,"open":4201,"high":4202,"low":4203,"close":4204},688.15,690.96,687.16,689.23,{"symbol":3399,"time":909,"open":4206,"high":4207,"low":4208,"close":4209},689.85,691.13,686.92,688.98,{"symbol":3399,"time":913,"open":4211,"high":4212,"low":4213,"close":4214},679.65,688.74,678.13,685.4,{"symbol":3399,"time":917,"open":4216,"high":4217,"low":4218,"close":4044},681.49,684.77,676.57,{"symbol":3399,"time":920,"open":4220,"high":4221,"low":4096,"close":4145},693.66,694.25,{"symbol":3399,"time":926,"open":4223,"high":4224,"low":4225,"close":4226},694.57,695.45,691.25,692.24,{"symbol":3399,"time":929,"open":4228,"high":4229,"low":4230,"close":4231},691,691.72,686.04,690.36,{"symbol":3399,"time":934,"open":4194,"high":4233,"low":4234,"close":4235},696.09,691.35,693.77,{"symbol":3399,"time":940,"open":4237,"high":4233,"low":4238,"close":4239},690.68,690.63,695.16,{"symbol":3399,"time":943,"open":4238,"high":4241,"low":4140,"close":4242},695.31,694.07,{"symbol":3399,"time":947,"open":4244,"high":4156,"low":4245,"close":4246},688.82,687.49,689.51,{"symbol":3399,"time":951,"open":4248,"high":4249,"low":4250,"close":4173},692.19,693.96,689.32,{"symbol":3399,"time":955,"open":4252,"high":4253,"low":4254,"close":4255},687.93,692.32,687.78,691.81,{"symbol":3399,"time":959,"open":4257,"high":4112,"low":4082,"close":4258},686.54,687.72,{"symbol":3399,"time":965,"open":4260,"high":4261,"low":4262,"close":4263},685.71,686.87,679.82,683.17,{"symbol":3399,"time":969,"open":4265,"high":4266,"low":4267,"close":4268},687.14,687.36,681.71,681.92,{"symbol":3399,"time":972,"open":4270,"high":4271,"low":4272,"close":4273},687.45,688.56,686.58,687.01,{"symbol":3399,"time":976,"open":4275,"high":4276,"low":4277,"close":4278},687.54,689.2,686.07,687.85,{"symbol":3399,"time":979,"open":4280,"high":4145,"low":4281,"close":4282},690.64,689.27,690.31,{"symbol":3399,"time":982,"open":4284,"high":4285,"low":4286,"close":4287},687.95,690.83,687.8,690.38,{"symbol":3399,"time":988,"open":4289,"high":4290,"low":4291,"close":4292},683.92,688.2,683.87,687.96,{"symbol":3399,"time":993,"open":4294,"high":4295,"low":4296,"close":4183},683.94,685.36,680.59,{"symbol":3399,"time":998,"open":4298,"high":4299,"low":4300,"close":4296},676.59,681.09,676.47,{"symbol":3399,"time":1002,"open":4302,"high":4303,"low":4304,"close":4300},677.6,680.74,674.9,{"symbol":3399,"time":1006,"open":4306,"high":4307,"low":4308,"close":4309},679.89,680.44,671.2,671.4,{"symbol":3399,"time":1009,"open":4311,"high":4312,"low":4313,"close":4314},679.23,681.08,674.98,678.87,{"symbol":3399,"time":1013,"open":4316,"high":4317,"low":4318,"close":4319},685.74,685.76,679.25,680.73,{"symbol":3399,"time":1016,"open":4321,"high":4322,"low":4323,"close":4165},688.17,688.88,679.17,{"symbol":3399,"time":1019,"open":4325,"high":4326,"low":4327,"close":4328},685.14,689.25,682.17,689.17,{"symbol":3399,"time":1021,"open":4330,"high":4331,"low":4067,"close":4332},682.56,688.97,687.57,{"symbol":3399,"time":1026,"open":4334,"high":4335,"low":4336,"close":4337},683.15,685.39,682.59,683.04,{"symbol":3399,"time":1031,"open":4339,"high":4340,"low":4341,"close":4342},686.59,686.64,681.57,683.63,{"symbol":3399,"time":1035,"open":4344,"high":4345,"low":4346,"close":4347},685.47,688.39,684.58,685.69,{"symbol":3399,"time":1041,"open":4349,"high":4350,"low":4351,"close":4352},685.3,685.37,681.34,684.39,{"symbol":3399,"time":1044,"open":4354,"high":4355,"low":4356,"close":4357},680.57,684.91,679.69,683.89,{"symbol":3399,"time":1049,"open":4268,"high":4359,"low":4360,"close":4361},683.82,679.33,681.53,{"symbol":3399,"time":1052,"open":4363,"high":4364,"low":4365,"close":4366},678.81,682.99,678.74,680.27,{"symbol":3399,"time":1058,"open":4368,"high":4369,"low":4370,"close":4371},680.86,683.67,680.5,683.39,{"symbol":3399,"time":1062,"open":4373,"high":4374,"low":4375,"close":4376},677.63,681.7,676.72,679.68,{"symbol":3399,"time":1066,"open":4378,"high":4379,"low":4380,"close":4381},668.63,676.21,664.48,675.02,{"symbol":3399,"time":1068,"open":4383,"high":4384,"low":4385,"close":4386},662.69,670.06,661.59,668.73,{"symbol":3399,"time":1073,"open":4388,"high":4389,"low":4390,"close":4391},655.05,664.55,650.85,659.03,{"symbol":3399,"time":1076,"open":4393,"high":4394,"low":4395,"close":4396},672.91,675.56,651.89,652.53,{"symbol":3399,"time":1082,"open":4398,"high":4399,"low":4400,"close":4401},660.78,667.34,658.75,662.63,{"symbol":3399,"time":1087,"open":4403,"high":4404,"low":3959,"close":4405},662.1,665.12,660.08,{"symbol":3399,"time":1093,"open":4026,"high":4407,"low":4408,"close":4409},673.71,662.17,665.67,{"symbol":3399,"time":1097,"open":4411,"high":4412,"low":4413,"close":4414},665.38,675.66,663.27,671.93,{"symbol":3399,"time":1100,"open":4370,"high":4368,"low":4416,"close":4417},670.52,672.04,{"symbol":3399,"time":1104,"open":4419,"high":4420,"low":4421,"close":4422},684.79,684.96,680.95,683.38,{"symbol":3399,"time":1109,"open":4424,"high":4425,"low":4426,"close":4427},679.95,683.57,678.73,683,{"symbol":3399,"time":1114,"open":4429,"high":4430,"low":4431,"close":4432},677.24,682.18,675.03,681.44,{"symbol":3399,"time":1118,"open":4434,"high":4435,"low":4436,"close":4437},667.91,671.08,661.21,670.97,{"symbol":3399,"time":1123,"open":4300,"high":4439,"low":4440,"close":4441},677.38,668.72,670.31,{"symbol":3399,"time":1127,"open":4313,"high":4368,"low":4443,"close":4044},674.17,{"symbol":3399,"time":1132,"open":4060,"high":4445,"low":4446,"close":4447},679.96,674.58,675.24,{"symbol":3399,"time":1137,"open":4449,"high":4450,"low":4451,"close":4452},685.67,685.8,679.94,683.34,{"symbol":3399,"time":1142,"open":4454,"high":4455,"low":4456,"close":4457},685.04,685.08,679.24,682.06,{"symbol":3399,"time":1148,"open":4459,"high":4460,"low":4461,"close":4461},683.9,685.94,679.83,{"symbol":3399,"time":1151,"open":4463,"high":4464,"low":4465,"close":4466},688.72,689.7,682.87,687.39,{"symbol":3399,"time":1156,"open":4468,"high":4469,"low":4183,"close":4470},687.05,688.91,687.06,{"symbol":3399,"time":1162,"open":4472,"high":4473,"low":4474,"close":4475},682.73,685.54,682.12,685.24,{"symbol":3399,"time":1167,"open":4477,"high":4478,"low":4479,"close":4480},676.46,678.47,675.65,677.25,{"symbol":3399,"time":1172,"open":4482,"high":4483,"low":4484,"close":4485},668.12,672.71,667.8,671.76,{"symbol":3399,"time":1178,"open":4487,"high":4487,"low":4488,"close":4484},672,663.3,{"symbol":3399,"time":1184,"open":4490,"high":4491,"low":4492,"close":4493},671.44,672.99,669.98,671.29,{"symbol":3399,"time":1190,"open":4495,"high":4496,"low":4497,"close":4498},667.32,672.21,667.27,671.3,{"symbol":3399,"time":1196,"open":4500,"high":4501,"low":4502,"close":4503},659.5,665.76,658.14,664.39,{"symbol":3399,"time":1202,"open":4505,"high":4506,"low":4507,"close":4508},666.82,668.71,657.11,660.64,{"symbol":3399,"time":1207,"open":4505,"high":4510,"low":3962,"close":4511},670.23,665.17,{"symbol":3399,"time":1213,"open":4513,"high":4514,"low":4515,"close":4516},657.17,665.83,653.17,662.23,{"symbol":3399,"time":1218,"open":4518,"high":4519,"low":4520,"close":4521},660.65,665.13,659.77,663.04,{"symbol":3399,"time":1223,"open":4523,"high":4524,"low":4525,"close":4526},672.13,673.95,652.84,653.02,{"symbol":3399,"time":1229,"open":4528,"high":4529,"low":4530,"close":4039},673.53,673.94,669.21,{"symbol":3399,"time":1234,"open":4532,"high":4533,"low":4534,"close":4535},670.25,673.21,669.42,673.11,{"symbol":3399,"time":1238,"open":4537,"high":4491,"low":4538,"close":4539},672.54,667.67,669.12,{"symbol":3399,"time":1243,"open":4541,"high":4542,"low":4543,"close":4544},671.62,672.51,669.46,671.61,{"symbol":3399,"time":1247,"open":4546,"high":4547,"low":4548,"close":4530},669.99,672.68,668.16,{"symbol":3399,"time":1251,"open":4550,"high":4551,"low":4552,"close":4553},670.45,670.57,666.78,669.22,{"symbol":3399,"time":1256,"open":4555,"high":4556,"low":4557,"close":4558},663.17,669.37,663.06,668.45,{"symbol":3399,"time":1261,"open":4560,"high":4561,"low":4562,"close":4563},662.93,666.65,661.61,666.18,{"symbol":3399,"time":1267,"open":4565,"high":4566,"low":4567,"close":4568},664.36,665.28,661.86,663.68,{"symbol":3399,"time":1272,"open":4570,"high":4571,"low":4572,"close":4573},659.51,662.37,657.88,661.82,{"symbol":3399,"time":1276,"open":4575,"high":4576,"low":4577,"close":4578},657.94,659.41,654.41,658.05,{"symbol":3399,"time":1282,"open":4580,"high":4581,"low":4582,"close":4583},664.51,664.61,659.67,661.1,{"symbol":3399,"time":1284,"open":4585,"high":4399,"low":4586,"close":4587},666.72,661.98,663.21,{"symbol":3399,"time":1288,"open":4589,"high":4590,"low":4408,"close":4591},662.2,667.29,666.84,{"symbol":3399,"time":1292,"open":4593,"high":4389,"low":4594,"close":4595},662.33,660.37,663.7,{"symbol":3399,"time":1298,"open":4597,"high":4598,"low":4599,"close":4600},661.89,664.89,660.27,662.26,{"symbol":3399,"time":1301,"open":4602,"high":4603,"low":4604,"close":4605},660.01,661.72,654.3,659.18,{"symbol":3399,"time":1306,"open":4607,"high":4608,"low":4609,"close":4610},661.47,661.78,659.21,660,{"symbol":3399,"time":1310,"open":4612,"high":4613,"low":4614,"close":4615},659.64,661.04,659.34,660.91,{"symbol":3399,"time":1315,"open":4617,"high":4618,"low":4619,"close":4620},657.6,659.11,656.9,657.41,{"symbol":3399,"time":1321,"open":4622,"high":4623,"low":4624,"close":4625},654.18,658.33,653.59,657.63,{"symbol":3399,"time":1325,"open":4627,"high":4628,"low":4629,"close":4630},653.62,654.55,650.63,652.21,{"symbol":3399,"time":1329,"open":4632,"high":4633,"low":4634,"close":4635},648.97,650.86,647.22,650.33,{"symbol":3399,"time":1335,"open":4637,"high":4638,"low":4639,"close":4640},648.62,649.84,647.23,648.83,{"symbol":3399,"time":1341,"open":4642,"high":4630,"low":4643,"close":4644},651.48,643.33,647.24,{"symbol":3399,"time":1345,"open":4646,"high":4647,"low":4648,"close":4649},644.42,649.15,643.51,649.12,{"symbol":3399,"time":1351,"open":4651,"high":4652,"low":4653,"close":4654},642.67,644.21,640.46,643.74,{"symbol":3399,"time":1356,"open":4656,"high":4657,"low":4658,"close":4659},637.5,640.49,634.92,640.27,{"symbol":3399,"time":1362,"open":4661,"high":4662,"low":4663,"close":4664},647.47,647.84,643.14,645.05,{"symbol":3399,"time":1367,"open":4644,"high":4666,"low":4667,"close":4668},649.48,645.34,648.92,{"symbol":3399,"time":1373,"open":4670,"high":4671,"low":4646,"close":4672},644.57,647.37,646.63,[4674,4679,4682,4685,4687,4689,4691,4693,4695,4697,4699,4702,4704,4706,4708,4710,4712,4715,4717,4720,4723,4725,4726,4728,4730,4732,4734,4736,4738,4740,4742,4744,4746,4748,4750,4752,4754,4756,4758,4759,4761,4763,4764,4765,4767,4769,4771,4773,4775,4777,4779,4781,4782,4784,4786,4788,4790,4792,4794,4796,4797,4799,4801,4802,4804,4806,4808],{"time":26,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4678},"False","BEARISH","CCI","2026-09-18 00:00:00",{"time":56,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4681},"MACD","2026-09-11 00:00:00",{"time":91,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4684},"BULLISH","2026-09-02 00:00:00",{"time":97,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4686},"2026-09-01 00:00:00",{"time":103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4688},"2026-08-31 00:00:00",{"time":115,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4690},"2026-08-27 00:00:00",{"time":133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4692},"2026-08-24 00:00:00",{"time":139,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4694},"2026-08-21 00:00:00",{"time":150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4696},"2026-08-19 00:00:00",{"time":220,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4698},"2026-08-03 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4700,"datetime":4701},"ADX","2026-07-28 00:00:00",{"time":247,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4700,"datetime":4703},"2026-07-27 00:00:00",{"time":252,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4705},"2026-07-24 00:00:00",{"time":269,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4707},"2026-07-21 00:00:00",{"time":281,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4709},"2026-07-17 00:00:00",{"time":303,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4711},"2026-07-13 00:00:00",{"time":325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4713,"datetime":4714},"MA","2026-07-07 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4713,"datetime":4716},"2026-07-01 00:00:00",{"time":348,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4718,"datetime":4719},"RSI","2026-06-30 00:00:00",{"time":398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4721,"datetime":4722},"BollingerBands","2026-06-16 00:00:00",{"time":421,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4700,"datetime":4724},"2026-06-10 00:00:00",{"time":421,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4677,"datetime":4724},{"time":457,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4727},"2026-06-02 00:00:00",{"time":462,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4729},"2026-06-01 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4731},"2026-05-22 00:00:00",{"time":540,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4718,"datetime":4733},"2026-05-11 00:00:00",{"time":602,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4713,"datetime":4735},"2026-04-24 00:00:00",{"time":627,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4700,"datetime":4737},"2026-04-17 00:00:00",{"time":660,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4739},"2026-04-08 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4677,"datetime":4741},"2026-03-30 00:00:00",{"time":703,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4743},"2026-03-25 00:00:00",{"time":726,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4745},"2026-03-19 00:00:00",{"time":747,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4700,"datetime":4747},"2026-03-12 00:00:00",{"time":767,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4700,"datetime":4749},"2026-03-06 00:00:00",{"time":772,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4718,"datetime":4751},"2026-03-05 00:00:00",{"time":777,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4713,"datetime":4753},"2026-03-04 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4677,"datetime":4755},"2026-02-17 00:00:00",{"time":827,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4700,"datetime":4757},"2026-02-13 00:00:00",{"time":827,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4757},{"time":865,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4721,"datetime":4760},"2026-02-04 00:00:00",{"time":889,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4700,"datetime":4762},"2026-01-28 00:00:00",{"time":889,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4762},{"time":889,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4762},{"time":899,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4700,"datetime":4766},"2026-01-26 00:00:00",{"time":917,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4713,"datetime":4768},"2026-01-20 00:00:00",{"time":926,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4677,"datetime":4770},"2026-01-15 00:00:00",{"time":934,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4772},"2026-01-13 00:00:00",{"time":955,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4713,"datetime":4774},"2026-01-06 00:00:00",{"time":959,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4776},"2026-01-05 00:00:00",{"time":965,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4778},"2026-01-02 00:00:00",{"time":1013,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4721,"datetime":4780},"2025-12-15 00:00:00",{"time":1013,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4677,"datetime":4780},{"time":1058,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4700,"datetime":4783},"2025-11-28 00:00:00",{"time":1076,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4700,"datetime":4785},"2025-11-20 00:00:00",{"time":1097,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4787},"2025-11-14 00:00:00",{"time":1132,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4713,"datetime":4789},"2025-11-04 00:00:00",{"time":1151,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4721,"datetime":4791},"2025-10-29 00:00:00",{"time":1156,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4793},"2025-10-28 00:00:00",{"time":1162,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4700,"datetime":4795},"2025-10-27 00:00:00",{"time":1162,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4795},{"time":1172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4713,"datetime":4798},"2025-10-23 00:00:00",{"time":1238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4721,"datetime":4800},"2025-10-07 00:00:00",{"time":1238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4677,"datetime":4800},{"time":1247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4700,"datetime":4803},"2025-10-03 00:00:00",{"time":1256,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4700,"datetime":4805},"2025-10-01 00:00:00",{"time":1261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4700,"datetime":4807},"2025-09-30 00:00:00",{"time":1267,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4809},"2025-09-29 00:00:00",[4811,4817,4822,4827,4832,4838,4843,4847,4852,4857,4862,4867,4872,4877,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4948,4953,4958,4963,4968,4973,4978,4983,4988,4993,4998,5003,5007,5012,5017,5022,5027,5032,5037,5042,5047,5052,5057,5062,5067,5072,5077,5082,5087,5092,5097,5102,5107,5112,5117,5122,5127,5132,5136,5141,5146,5151,5156,5161,5166,5171,5176,5181,5186,5192,5197,5203,5209,5215,5221,5227,5233,5239,5245,5250,5255,5261,5267,5273,5278,5284,5290,5295,5301,5307,5312,5318,5324],{"symbol":5,"form":4812,"filingdate":679,"primarydocument":4813,"accessionnumber":4814,"filing_url":4815,"sec_url":4816},"8-K","d78382d8k.htm","0001193125-26-137853","https://www.sec.gov/Archives/edgar/data/1410636/000119312526137853/d78382d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312526137853/0001193125-26-137853-index.htm",{"symbol":5,"form":4812,"filingdate":757,"primarydocument":4818,"accessionnumber":4819,"filing_url":4820,"sec_url":4821},"awk-20260305.htm","0001410636-26-000056","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000056/awk-20260305.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000056/0001410636-26-000056-index.htm",{"symbol":5,"form":4812,"filingdate":784,"primarydocument":4823,"accessionnumber":4824,"filing_url":4825,"sec_url":4826},"awk-20260226.htm","0001410636-26-000053","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000053/awk-20260226.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000053/0001410636-26-000053-index.htm",{"symbol":5,"form":4812,"filingdate":816,"primarydocument":4828,"accessionnumber":4829,"filing_url":4830,"sec_url":4831},"awk-20260218.htm","0001410636-26-000035","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000035/awk-20260218.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000035/0001410636-26-000035-index.htm",{"symbol":5,"form":4833,"filingdate":816,"primarydocument":4834,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"10-K","awk-20251231.htm","0001410636-26-000034","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000034/awk-20251231.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000034/0001410636-26-000034-index.htm",{"symbol":5,"form":4812,"filingdate":844,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"awk-20260210.htm","0001410636-26-000024","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000024/awk-20260210.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000024/0001410636-26-000024-index.htm",{"symbol":5,"form":4812,"filingdate":844,"primarydocument":4839,"accessionnumber":4844,"filing_url":4845,"sec_url":4846},"0001410636-26-000029","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000029/awk-20260210.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000029/0001410636-26-000029-index.htm",{"symbol":5,"form":4812,"filingdate":894,"primarydocument":4848,"accessionnumber":4849,"filing_url":4850,"sec_url":4851},"awk-20260127.htm","0001410636-26-000007","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000007/awk-20260127.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000007/0001410636-26-000007-index.htm",{"symbol":5,"form":4812,"filingdate":920,"primarydocument":4853,"accessionnumber":4854,"filing_url":4855,"sec_url":4856},"awk-20260116.htm","0001410636-26-000003","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000003/awk-20260116.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000003/0001410636-26-000003-index.htm",{"symbol":5,"form":4812,"filingdate":1002,"primarydocument":4858,"accessionnumber":4859,"filing_url":4860,"sec_url":4861},"awk-20251216.htm","0001410636-25-000185","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000185/awk-20251216.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000185/0001410636-25-000185-index.htm",{"symbol":5,"form":4812,"filingdate":1097,"primarydocument":4863,"accessionnumber":4864,"filing_url":4865,"sec_url":4866},"awk-20251114.htm","0001410636-25-000181","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000181/awk-20251114.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000181/0001410636-25-000181-index.htm",{"symbol":5,"form":4812,"filingdate":1137,"primarydocument":4868,"accessionnumber":4869,"filing_url":4870,"sec_url":4871},"awk-20251103.htm","0001410636-25-000177","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000177/awk-20251103.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000177/0001410636-25-000177-index.htm",{"symbol":5,"form":4812,"filingdate":1151,"primarydocument":4873,"accessionnumber":4874,"filing_url":4875,"sec_url":4876},"d938104d8k.htm","0001193125-25-256430","https://www.sec.gov/Archives/edgar/data/1410636/000119312525256430/d938104d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525256430/0001193125-25-256430-index.htm",{"symbol":5,"form":4878,"filingdate":1151,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"10-Q","awk-20250930.htm","0001410636-25-000173","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000173/awk-20250930.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000173/0001410636-25-000173-index.htm",{"symbol":5,"form":4812,"filingdate":1162,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"d866666d8k.htm","0001193125-25-250643","https://www.sec.gov/Archives/edgar/data/1410636/000119312525250643/d866666d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525250643/0001193125-25-250643-index.htm",{"symbol":5,"form":4812,"filingdate":1373,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"awk-20250826.htm","0001410636-25-000164","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000164/awk-20250826.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000164/0001410636-25-000164-index.htm",{"symbol":5,"form":4812,"filingdate":1446,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"d785491d8k.htm","0001193125-25-176567","https://www.sec.gov/Archives/edgar/data/1410636/000119312525176567/d785491d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525176567/0001193125-25-176567-index.htm",{"symbol":5,"form":4812,"filingdate":1454,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"d847535d8k.htm","0001193125-25-174298","https://www.sec.gov/Archives/edgar/data/1410636/000119312525174298/d847535d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525174298/0001193125-25-174298-index.htm",{"symbol":5,"form":4812,"filingdate":1472,"primarydocument":4904,"accessionnumber":4905,"filing_url":4906,"sec_url":4907},"awk-20250801.htm","0001410636-25-000154","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000154/awk-20250801.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000154/0001410636-25-000154-index.htm",{"symbol":5,"form":4812,"filingdate":1482,"primarydocument":4909,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"awk-20250730.htm","0001410636-25-000151","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000151/awk-20250730.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000151/0001410636-25-000151-index.htm",{"symbol":5,"form":4878,"filingdate":1482,"primarydocument":4914,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"awk-20250630.htm","0001410636-25-000150","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000150/awk-20250630.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000150/0001410636-25-000150-index.htm",{"symbol":5,"form":4812,"filingdate":1575,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"awk-20250701.htm","0001410636-25-000145","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000145/awk-20250701.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000145/0001410636-25-000145-index.htm",{"symbol":5,"form":4812,"filingdate":1635,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"awk-20250609.htm","0001410636-25-000133","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000133/awk-20250609.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000133/0001410636-25-000133-index.htm",{"symbol":5,"form":4812,"filingdate":1681,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"awk-20250521.htm","0001410636-25-000119","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000119/awk-20250521.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000119/0001410636-25-000119-index.htm",{"symbol":5,"form":4812,"filingdate":1695,"primarydocument":4934,"accessionnumber":4935,"filing_url":4936,"sec_url":4937},"d11172d8k.htm","0001193125-25-122469","https://www.sec.gov/Archives/edgar/data/1410636/000119312525122469/d11172d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525122469/0001193125-25-122469-index.htm",{"symbol":5,"form":4812,"filingdate":1700,"primarydocument":4939,"accessionnumber":4940,"filing_url":4941,"sec_url":4942},"awk-20250514.htm","0001410636-25-000117","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000117/awk-20250514.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000117/0001410636-25-000117-index.htm",{"symbol":5,"form":4812,"filingdate":1736,"primarydocument":4944,"accessionnumber":4945,"filing_url":4946,"sec_url":4947},"awk-20250507.htm","0001410636-25-000093","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000093/awk-20250507.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000093/0001410636-25-000093-index.htm",{"symbol":5,"form":4812,"filingdate":1747,"primarydocument":4949,"accessionnumber":4950,"filing_url":4951,"sec_url":4952},"awk-20250505.htm","0001410636-25-000090","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000090/awk-20250505.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000090/0001410636-25-000090-index.htm",{"symbol":5,"form":4812,"filingdate":1761,"primarydocument":4954,"accessionnumber":4955,"filing_url":4956,"sec_url":4957},"awk-20250430.htm","0001410636-25-000084","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000084/awk-20250430.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000084/0001410636-25-000084-index.htm",{"symbol":5,"form":4878,"filingdate":1761,"primarydocument":4959,"accessionnumber":4960,"filing_url":4961,"sec_url":4962},"awk-20250331.htm","0001410636-25-000083","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000083/awk-20250331.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000083/0001410636-25-000083-index.htm",{"symbol":5,"form":4812,"filingdate":1888,"primarydocument":4964,"accessionnumber":4965,"filing_url":4966,"sec_url":4967},"awk-20250324.htm","0001410636-25-000069","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000069/awk-20250324.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000069/0001410636-25-000069-index.htm",{"symbol":5,"form":4812,"filingdate":1910,"primarydocument":4969,"accessionnumber":4970,"filing_url":4971,"sec_url":4972},"awk-20250317.htm","0001410636-25-000062","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000062/awk-20250317.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000062/0001410636-25-000062-index.htm",{"symbol":5,"form":4812,"filingdate":1962,"primarydocument":4974,"accessionnumber":4975,"filing_url":4976,"sec_url":4977},"awk-20250228.htm","0001410636-25-000054","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000054/awk-20250228.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000054/0001410636-25-000054-index.htm",{"symbol":5,"form":4812,"filingdate":1966,"primarydocument":4979,"accessionnumber":4980,"filing_url":4981,"sec_url":4982},"d925484d8k.htm","0001193125-25-038641","https://www.sec.gov/Archives/edgar/data/1410636/000119312525038641/d925484d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525038641/0001193125-25-038641-index.htm",{"symbol":5,"form":4812,"filingdate":1977,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"awk-20250222.htm","0001410636-25-000044","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000044/awk-20250222.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000044/0001410636-25-000044-index.htm",{"symbol":5,"form":4833,"filingdate":1989,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"awk-20241231.htm","0001410636-25-000022","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000022/awk-20241231.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000022/0001410636-25-000022-index.htm",{"symbol":5,"form":4812,"filingdate":1989,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"awk-20250219.htm","0001410636-25-000023","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000023/awk-20250219.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000023/0001410636-25-000023-index.htm",{"symbol":5,"form":4812,"filingdate":2202,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"awk-20241205.htm","0001410636-24-000207","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000207/awk-20241205.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000207/0001410636-24-000207-index.htm",{"symbol":5,"form":4812,"filingdate":2202,"primarydocument":4999,"accessionnumber":5004,"filing_url":5005,"sec_url":5006},"0001410636-24-000204","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000204/awk-20241205.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000204/0001410636-24-000204-index.htm",{"symbol":5,"form":4812,"filingdate":2263,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"awk-20241106.htm","0001410636-24-000197","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000197/awk-20241106.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000197/0001410636-24-000197-index.htm",{"symbol":5,"form":4812,"filingdate":2295,"primarydocument":5013,"accessionnumber":5014,"filing_url":5015,"sec_url":5016},"awk-20241029.htm","0001410636-24-000188","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000188/awk-20241029.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000188/0001410636-24-000188-index.htm",{"symbol":5,"form":4812,"filingdate":2295,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"d821194d8k.htm","0001193125-24-247634","https://www.sec.gov/Archives/edgar/data/1410636/000119312524247634/d821194d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312524247634/0001193125-24-247634-index.htm",{"symbol":5,"form":4878,"filingdate":2295,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"awk-20240930.htm","0001410636-24-000187","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000187/awk-20240930.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000187/0001410636-24-000187-index.htm",{"symbol":5,"form":4812,"filingdate":2350,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"awk-20241010.htm","0001410636-24-000179","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000179/awk-20241010.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000179/0001410636-24-000179-index.htm",{"symbol":5,"form":4812,"filingdate":2361,"primarydocument":5033,"accessionnumber":5034,"filing_url":5035,"sec_url":5036},"d869346d8k.htm","0001193125-24-233300","https://www.sec.gov/Archives/edgar/data/1410636/000119312524233300/d869346d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312524233300/0001193125-24-233300-index.htm",{"symbol":5,"form":4812,"filingdate":2390,"primarydocument":5038,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"awk-20240926.htm","0001410636-24-000174","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000174/awk-20240926.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000174/0001410636-24-000174-index.htm",{"symbol":5,"form":4812,"filingdate":2412,"primarydocument":5043,"accessionnumber":5044,"filing_url":5045,"sec_url":5046},"awk-20240919.htm","0001410636-24-000167","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000167/awk-20240919.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000167/0001410636-24-000167-index.htm",{"symbol":5,"form":4812,"filingdate":2471,"primarydocument":5048,"accessionnumber":5049,"filing_url":5050,"sec_url":5051},"awk-20240904.htm","0001410636-24-000162","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000162/awk-20240904.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000162/0001410636-24-000162-index.htm",{"symbol":5,"form":4812,"filingdate":2482,"primarydocument":5053,"accessionnumber":5054,"filing_url":5055,"sec_url":5056},"awk-20240828.htm","0001410636-24-000156","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000156/awk-20240828.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000156/0001410636-24-000156-index.htm",{"symbol":5,"form":4812,"filingdate":2495,"primarydocument":5058,"accessionnumber":5059,"filing_url":5060,"sec_url":5061},"awk-20240812.htm","0001410636-24-000151","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000151/awk-20240812.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000151/0001410636-24-000151-index.htm",{"symbol":5,"form":4812,"filingdate":2534,"primarydocument":5063,"accessionnumber":5064,"filing_url":5065,"sec_url":5066},"awk-20240802.htm","0001410636-24-000148","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000148/awk-20240802.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000148/0001410636-24-000148-index.htm",{"symbol":5,"form":4812,"filingdate":2545,"primarydocument":5068,"accessionnumber":5069,"filing_url":5070,"sec_url":5071},"awk-20240731.htm","0001410636-24-000135","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000135/awk-20240731.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000135/0001410636-24-000135-index.htm",{"symbol":5,"form":4878,"filingdate":2545,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"awk-20240630.htm","0001410636-24-000134","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000134/awk-20240630.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000134/0001410636-24-000134-index.htm",{"symbol":5,"form":4812,"filingdate":2545,"primarydocument":5078,"accessionnumber":5079,"filing_url":5080,"sec_url":5081},"awk-20240730.htm","0001410636-24-000136","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000136/awk-20240730.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000136/0001410636-24-000136-index.htm",{"symbol":5,"form":4812,"filingdate":2566,"primarydocument":5083,"accessionnumber":5084,"filing_url":5085,"sec_url":5086},"awk-20240722.htm","0001410636-24-000126","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000126/awk-20240722.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000126/0001410636-24-000126-index.htm",{"symbol":5,"form":4812,"filingdate":2618,"primarydocument":5088,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"awk-20240701.htm","0001410636-24-000124","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000124/awk-20240701.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000124/0001410636-24-000124-index.htm",{"symbol":5,"form":4812,"filingdate":2678,"primarydocument":5093,"accessionnumber":5094,"filing_url":5095,"sec_url":5096},"awk-20240604.htm","0001410636-24-000120","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000120/awk-20240604.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000120/0001410636-24-000120-index.htm",{"symbol":5,"form":4812,"filingdate":2719,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"awk-20240515.htm","0001410636-24-000116","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000116/awk-20240515.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000116/0001410636-24-000116-index.htm",{"symbol":5,"form":4812,"filingdate":2761,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"awk-20240501.htm","0001410636-24-000093","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000093/awk-20240501.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000093/0001410636-24-000093-index.htm",{"symbol":5,"form":4878,"filingdate":2761,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"awk-20240331.htm","0001410636-24-000092","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000092/awk-20240331.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000092/0001410636-24-000092-index.htm",{"symbol":5,"form":4812,"filingdate":2957,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"awk-20240311.htm","0001410636-24-000085","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000085/awk-20240311.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000085/0001410636-24-000085-index.htm",{"symbol":5,"form":4812,"filingdate":2979,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"awk-20240304.htm","0001410636-24-000080","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000080/awk-20240304.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000080/0001410636-24-000080-index.htm",{"symbol":5,"form":4812,"filingdate":3008,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"d523285d8k.htm","0001193125-24-044023","https://www.sec.gov/Archives/edgar/data/1410636/000119312524044023/d523285d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312524044023/0001193125-24-044023-index.htm",{"symbol":5,"form":4812,"filingdate":3030,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"awk-20240214.htm","0001410636-24-000059","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000059/awk-20240214.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000059/0001410636-24-000059-index.htm",{"symbol":5,"form":4812,"filingdate":3032,"primarydocument":5128,"accessionnumber":5133,"filing_url":5134,"sec_url":5135},"0001410636-24-000051","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000051/awk-20240214.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000051/0001410636-24-000051-index.htm",{"symbol":5,"form":4833,"filingdate":3032,"primarydocument":5137,"accessionnumber":5138,"filing_url":5139,"sec_url":5140},"awk-20231231.htm","0001410636-24-000050","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000050/awk-20231231.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000050/0001410636-24-000050-index.htm",{"symbol":5,"form":4812,"filingdate":3054,"primarydocument":5142,"accessionnumber":5143,"filing_url":5144,"sec_url":5145},"awk-20240202.htm","0001410636-24-000043","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000043/awk-20240202.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000043/0001410636-24-000043-index.htm",{"symbol":5,"form":4812,"filingdate":3083,"primarydocument":5147,"accessionnumber":5148,"filing_url":5149,"sec_url":5150},"awk-20240125.htm","0001410636-24-000014","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000014/awk-20240125.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000014/0001410636-24-000014-index.htm",{"symbol":5,"form":4812,"filingdate":3100,"primarydocument":5152,"accessionnumber":5153,"filing_url":5154,"sec_url":5155},"awk-20240119.htm","0001410636-24-000010","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000010/awk-20240119.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000010/0001410636-24-000010-index.htm",{"symbol":5,"form":4812,"filingdate":3111,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"awk-20240116.htm","0001410636-24-000005","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000005/awk-20240116.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000005/0001410636-24-000005-index.htm",{"symbol":5,"form":4812,"filingdate":3223,"primarydocument":5162,"accessionnumber":5163,"filing_url":5164,"sec_url":5165},"awk-20231115.htm","0001410636-23-000140","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000140/awk-20231115.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000140/0001410636-23-000140-index.htm",{"symbol":5,"form":4812,"filingdate":3240,"primarydocument":5167,"accessionnumber":5168,"filing_url":5169,"sec_url":5170},"awk-20231109.htm","0001410636-23-000135","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000135/awk-20231109.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000135/0001410636-23-000135-index.htm",{"symbol":5,"form":4812,"filingdate":3245,"primarydocument":5172,"accessionnumber":5173,"filing_url":5174,"sec_url":5175},"awk-20231108.htm","0001410636-23-000128","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000128/awk-20231108.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000128/0001410636-23-000128-index.htm",{"symbol":5,"form":4878,"filingdate":3268,"primarydocument":5177,"accessionnumber":5178,"filing_url":5179,"sec_url":5180},"awk-20230930.htm","0001410636-23-000122","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000122/awk-20230930.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000122/0001410636-23-000122-index.htm",{"symbol":5,"form":4812,"filingdate":3268,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"d533780d8k.htm","0001193125-23-268266","https://www.sec.gov/Archives/edgar/data/1410636/000119312523268266/d533780d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312523268266/0001193125-23-268266-index.htm",{"symbol":5,"form":4878,"filingdate":5187,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"2023-07-26","awk-20230630.htm","0001410636-23-000116","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000116/awk-20230630.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000116/0001410636-23-000116-index.htm",{"symbol":5,"form":4812,"filingdate":5187,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"awk-20230726.htm","0001410636-23-000117","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000117/awk-20230726.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000117/0001410636-23-000117-index.htm",{"symbol":5,"form":4812,"filingdate":5198,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"2023-06-30","awk-20230629.htm","0001410636-23-000111","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000111/awk-20230629.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000111/0001410636-23-000111-index.htm",{"symbol":5,"form":4812,"filingdate":5204,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"2023-06-29","d514709d8k.htm","0001193125-23-178616","https://www.sec.gov/Archives/edgar/data/1410636/000119312523178616/d514709d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312523178616/0001193125-23-178616-index.htm",{"symbol":5,"form":4812,"filingdate":5210,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"2023-06-27","d506588d8k.htm","0001193125-23-175683","https://www.sec.gov/Archives/edgar/data/1410636/000119312523175683/d506588d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312523175683/0001193125-23-175683-index.htm",{"symbol":5,"form":4812,"filingdate":5216,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"2023-05-12","awk-20230510.htm","0001410636-23-000081","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000081/awk-20230510.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000081/0001410636-23-000081-index.htm",{"symbol":5,"form":4812,"filingdate":5222,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"2023-05-08","awk-20230504.htm","0001410636-23-000079","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000079/awk-20230504.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000079/0001410636-23-000079-index.htm",{"symbol":5,"form":4812,"filingdate":5228,"primarydocument":5229,"accessionnumber":5230,"filing_url":5231,"sec_url":5232},"2023-05-03","awk-20230503.htm","0001410636-23-000075","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000075/awk-20230503.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000075/0001410636-23-000075-index.htm",{"symbol":5,"form":4812,"filingdate":5234,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"2023-05-01","awk-20230501.htm","0001410636-23-000068","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000068/awk-20230501.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000068/0001410636-23-000068-index.htm",{"symbol":5,"form":4812,"filingdate":5240,"primarydocument":5241,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"2023-04-26","awk-20230426.htm","0001410636-23-000065","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000065/awk-20230426.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000065/0001410636-23-000065-index.htm",{"symbol":5,"form":4878,"filingdate":5240,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"awk-20230331.htm","0001410636-23-000064","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000064/awk-20230331.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000064/0001410636-23-000064-index.htm",{"symbol":5,"form":4812,"filingdate":5251,"primarydocument":5246,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"2023-03-31","0001410636-23-000048","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000048/awk-20230331.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000048/0001410636-23-000048-index.htm",{"symbol":5,"form":4812,"filingdate":5256,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"2023-03-24","awk-20230323.htm","0001410636-23-000041","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000041/awk-20230323.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000041/0001410636-23-000041-index.htm",{"symbol":5,"form":4812,"filingdate":5262,"primarydocument":5263,"accessionnumber":5264,"filing_url":5265,"sec_url":5266},"2023-03-03","d406536d8k.htm","0001193125-23-059481","https://www.sec.gov/Archives/edgar/data/1410636/000119312523059481/d406536d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312523059481/0001193125-23-059481-index.htm",{"symbol":5,"form":4812,"filingdate":5268,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"2023-02-15","awk-20230215.htm","0001410636-23-000021","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000021/awk-20230215.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000021/0001410636-23-000021-index.htm",{"symbol":5,"form":4833,"filingdate":5268,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"awk-20221231.htm","0001410636-23-000020","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000020/awk-20221231.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063623000020/0001410636-23-000020-index.htm",{"symbol":5,"form":4812,"filingdate":5279,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"2022-12-19","awk-20221215.htm","0001410636-22-000181","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000181/awk-20221215.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000181/0001410636-22-000181-index.htm",{"symbol":5,"form":4812,"filingdate":5285,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"2022-12-08","awk-20221207.htm","0001410636-22-000165","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000165/awk-20221207.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000165/0001410636-22-000165-index.htm",{"symbol":5,"form":4812,"filingdate":5285,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"awk-20221208.htm","0001410636-22-000169","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000169/awk-20221208.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000169/0001410636-22-000169-index.htm",{"symbol":5,"form":4812,"filingdate":5296,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"2022-11-18","awk-20221117.htm","0001410636-22-000159","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000159/awk-20221117.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000159/0001410636-22-000159-index.htm",{"symbol":5,"form":4878,"filingdate":5302,"primarydocument":5303,"accessionnumber":5304,"filing_url":5305,"sec_url":5306},"2022-10-31","awk-20220930.htm","0001410636-22-000155","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000155/awk-20220930.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000155/0001410636-22-000155-index.htm",{"symbol":5,"form":4812,"filingdate":5302,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"d263360d8k.htm","0001193125-22-274009","https://www.sec.gov/Archives/edgar/data/1410636/000119312522274009/d263360d8k.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312522274009/0001193125-22-274009-index.htm",{"symbol":5,"form":4812,"filingdate":5313,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"2022-10-11","awk-20221011.htm","0001410636-22-000152","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000152/awk-20221011.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000152/0001410636-22-000152-index.htm",{"symbol":5,"form":4812,"filingdate":5319,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"2022-08-17","awk-20220817.htm","0001410636-22-000148","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000148/awk-20220817.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000148/0001410636-22-000148-index.htm",{"symbol":5,"form":4812,"filingdate":5325,"primarydocument":5326,"accessionnumber":5327,"filing_url":5328,"sec_url":5329},"2022-07-27","awk-20220727.htm","0001410636-22-000145","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000145/awk-20220727.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063622000145/0001410636-22-000145-index.htm",[5331,5347,5371,5387,5397,5411,5423,5437,5453,5467,5485,5510,5522,5538,5548,5558,5568,5578,5586,5596,5606,5618,5628,5638,5658,5677,5690,5725,5750,5760,5771,5782,5794,5804,5819,5832,5842,5850,5858,5866,5873,5882,5890,5898,5909,5919,5930,5941,5953],{"symbol":5,"accessionnumber":5332,"filingdate":32,"sec_url":5333,"tags":5334,"headline":5339,"summary":5340,"sector":5341,"industry":5342,"date_processed":5343,"impact_score":5344,"exhibits":5345,"isLocked":5346},"0001410636-26-000143","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000143/0001410636-26-000143-index.htm",{"events":5335},[5336,5337,5338],"M&A Agreement","Regulatory Approval","Joint Venture","American Water Works Files Joint Petition for Non-Unanimous Settlement in PaPUC Merger Proceeding","On September 15, 2026, American Water Works Company, Inc. (American Water) and Essential Utilities, Inc. (Essential Utilities) filed a joint petition for non-unanimous settlement with the Pennsylvania Public Utility Commission (PaPUC) regarding their proposed merger. The Settlement Agreement was entered into with the Bureau of Investigation and Enforcement, the Office of the Consumer Advocate, the Office of the Small Business Advocate, and certain other parties to the proceeding. The agreement will be reviewed by the Administrative Law Judges assigned to the proceeding and then subject to review by and approval of the PaPUC. This filing is a critical step in obtaining regulatory approval for the proposed merger.","Energy & Transportation","Water Supply","2026-09-17 14:55:01","HIGH",[],false,{"symbol":5,"accessionnumber":5348,"filingdate":38,"sec_url":5349,"tags":5350,"headline":5354,"summary":5355,"sector":5341,"industry":5342,"date_processed":5356,"impact_score":5357,"exhibits":5358,"isLocked":5346},"0001193125-26-392966","https://www.sec.gov/Archives/edgar/data/1410636/000119312526392966/0001193125-26-392966-index.htm",{"events":5351},[5352,5353],"New Debt Issued","Financial Instrument Agreement","American Water Capital Corp. Issues $500 Million Senior Notes","On September 14, 2026, American Water Capital Corp. (AWCC), a subsidiary of American Water Works Company, Inc., agreed to sell $500 million aggregate principal amount of its 5.550% Senior Notes due 2033. The offering closed on September 16, 2026, with net proceeds of approximately $496.6 million. AWCC intends to use the proceeds to repay existing debt, lend funds to American Water and its subsidiaries, repay commercial paper obligations, and for general corporate purposes. The Notes were issued under an Indenture dated December 4, 2009, and were registered under the Securities Act pursuant to a Registration Statement on Form S-3.","2026-09-16 19:15:56","MEDIUM",[5359,5363,5367],{"exhibit_number":5360,"htm_reference":5361,"full_url":5362},"EX-1.1","d36761dex11.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312526392966/d36761dex11.htm",{"exhibit_number":5364,"htm_reference":5365,"full_url":5366},"EX-4.1","d36761dex41.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312526392966/d36761dex41.htm",{"exhibit_number":5368,"htm_reference":5369,"full_url":5370},"EX-5.1","d36761dex51.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312526392966/d36761dex51.htm",{"symbol":5,"accessionnumber":5372,"filingdate":68,"sec_url":5373,"tags":5374,"headline":5379,"summary":5380,"sector":5341,"industry":5342,"date_processed":5381,"impact_score":5344,"exhibits":5382,"isLocked":5346},"0001410636-26-000131","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000131/0001410636-26-000131-index.htm",{"events":5375},[5376,5337,5377,5378],"New Major Contract","Dividend Increase","General Statement","New Jersey American Water Rate Increase Approved by NJBPU","On September 9, 2026, the New Jersey Board of Public Utilities (NJBPU) approved a rate increase for New Jersey American Water, a subsidiary of American Water Works Company, Inc. The approved $68 million annualized increase in water and wastewater revenues, effective September 15, 2026, will support over $1.4 billion in infrastructure investments. Additionally, eligible water customers will receive a $9.88 monthly PFAS settlement credit for 12 months, helping offset bill impacts.","2026-09-09 20:20:43",[5383],{"exhibit_number":5384,"htm_reference":5385,"full_url":5386},"EX-99.1","ex991-njawc2026generalrate.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000131/ex991-njawc2026generalrate.htm",{"symbol":5,"accessionnumber":5388,"filingdate":103,"sec_url":5389,"tags":5390,"headline":5393,"summary":5394,"sector":5341,"industry":5342,"date_processed":5395,"impact_score":5344,"exhibits":5396,"isLocked":5346},"0001410636-26-000128","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000128/0001410636-26-000128-index.htm",{"events":5391},[5337,5336,5392],"Major Legal Settlement","American Water Works and Essential Utilities Reach Non-Unanimous Settlement in PaPUC Merger Proceedings","On August 28, 2026, Administrative Law Judges in the Pennsylvania Public Utility Commission (PaPUC) issued an interim order regarding the proposed merger between American Water Works Company, Inc. and Essential Utilities, Inc. The order stated that the companies, along with certain affiliates, had reached a non-unanimous settlement in the proceeding. This settlement is subject to approval by the PaPUC. The proposed merger aims to combine the operations of both utilities, subject to regulatory and other approvals.","2026-08-31 20:16:41",[],{"symbol":5,"accessionnumber":5398,"filingdate":235,"sec_url":5399,"tags":5400,"headline":5404,"summary":5405,"sector":5341,"industry":5342,"date_processed":5406,"impact_score":5357,"exhibits":5407,"isLocked":5346},"0001410636-26-000121","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000121/0001410636-26-000121-index.htm",{"events":5401},[5402,5378,5403],"Earnings Beat","Dividend Announced","American Water Works Reports Q2 2026 Earnings and Affirms Guidance","American Water Works Company, Inc. reported solid second-quarter 2026 results, with adjusted earnings per share of $1.61, compared to $1.49 in the same quarter of 2025. The company affirmed its 2026 adjusted earnings per share guidance range of $6.02 to $6.12 and long-term financial targets. Additionally, the company declared a quarterly cash dividend of $0.8950 per share, payable on September 1, 2026.","2026-07-29 20:34:41",[5408],{"exhibit_number":5384,"htm_reference":5409,"full_url":5410},"ex991-6302026q2pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000121/ex991-6302026q2pressrelease.htm",{"symbol":5,"accessionnumber":5412,"filingdate":286,"sec_url":5413,"tags":5414,"headline":5416,"summary":5417,"sector":5341,"industry":5342,"date_processed":5418,"impact_score":5344,"exhibits":5419,"isLocked":5346},"0001410636-26-000115","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000115/0001410636-26-000115-index.htm",{"events":5415},[5337,5378],"PUC Approves Rate Adjustment for Pennsylvania American Water","On July 16, 2026, the Pennsylvania Public Utility Commission (PUC) approved a rate adjustment for Pennsylvania American Water, a subsidiary of American Water Works Company, Inc. The PUC authorized an annual revenue increase of approximately $74.9 million to support ongoing critical infrastructure improvements, including replacing aging infrastructure, expanding PFAS treatment, and continuing efforts to eliminate lead service lines. The decision reflects a continued focus on affordability and customer assistance. Pennsylvania American Water will provide further information once the order is received and its evaluation is complete, including details on how this order will affect customer bills and the implementation of the Commission's decision.","2026-07-16 20:55:40",[5420],{"exhibit_number":5384,"htm_reference":5421,"full_url":5422},"exhibit991-pressreleaseofp.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000115/exhibit991-pressreleaseofp.htm",{"symbol":5,"accessionnumber":5424,"filingdate":342,"sec_url":5425,"tags":5426,"headline":5430,"summary":5431,"sector":5341,"industry":5342,"date_processed":5432,"impact_score":5344,"exhibits":5433,"isLocked":5346},"0001410636-26-000109","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000109/0001410636-26-000109-index.htm",{"events":5427},[5376,5428,5353,5429],"Strategic Partnership","Regulatory Investigation","Missouri American Water Files Rate Request to Support $1.6 Billion in Infrastructure Investments","Missouri American Water, a subsidiary of American Water Works Company, Inc., has filed a rate request with the Missouri Public Service Commission (MoPSC) to support approximately $1.6 billion in water and wastewater system investments from June 2025 through May 2028. The investments aim to modernize and strengthen water and wastewater systems, including the replacement of aging pipelines, upgrading storage tanks, wells, pumping stations, hydrants, meters, and wastewater plants, and addressing regulatory requirements such as PFAS and other contaminants of emerging concern. If approved, the new rates could take effect in June 2027, with the average residential customer in St. Louis County seeing an increase of approximately $23 per month and those outside of St. Louis County seeing an increase of about $15 per month. Missouri American Water remains committed to affordability and offers programs to assist income-eligible customers.","2026-07-01 20:24:41",[5434],{"exhibit_number":5384,"htm_reference":5435,"full_url":5436},"exhibit991-mawcpressreleas.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000109/exhibit991-mawcpressreleas.htm",{"symbol":5,"accessionnumber":5438,"filingdate":427,"sec_url":5439,"tags":5440,"headline":5442,"summary":5443,"sector":5341,"industry":5342,"date_processed":5444,"impact_score":5344,"exhibits":5445,"isLocked":5346},"0001410636-26-000105","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000105/0001410636-26-000105-index.htm",{"events":5441},[5337,5429,5378],"California American Water Files Partial Settlement Agreement in General Rate Case","On June 5, 2026, California American Water, a subsidiary of American Water Works Company, filed a partial settlement agreement with the California Public Utilities Commission (CPUC) to determine the incremental annualized water and wastewater revenue for 2027 to 2029. The agreement allows for an additional $24 million in 2027, $21 million in 2028, and $22 million in 2029, pending the resolution of the Construction Work in Progress (CWIP) issue. Simultaneously, Virginia American Water filed a stipulation of settlement with the Virginia State Corporation Commission, agreeing to a $16 million annualized revenue increase. Both filings are part of ongoing general rate cases and will impact future revenue and rates.","2026-06-09 20:25:40",[5446,5449],{"exhibit_number":5384,"htm_reference":5447,"full_url":5448},"exhibit991-2026californiag.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000105/exhibit991-2026californiag.htm",{"exhibit_number":5450,"htm_reference":5451,"full_url":5452},"EX-99.2","exhibit992-pressreleaseofv.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000105/exhibit992-pressreleaseofv.htm",{"symbol":5,"accessionnumber":5454,"filingdate":462,"sec_url":5455,"tags":5456,"headline":5460,"summary":5461,"sector":5341,"industry":5342,"date_processed":5462,"impact_score":5344,"exhibits":5463,"isLocked":5346},"0001410636-26-000098","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000098/0001410636-26-000098-index.htm",{"events":5457},[5458,5459],"M&A Transaction","Asset Sale","American Water Works Completes Acquisition of Nexus Water Group Systems","On June 1, 2026, American Water Works Company, Inc. completed the acquisition of water and wastewater system assets from Nexus Regulated Utilities, LLC for approximately $315 million. This acquisition added approximately 47,000 customer connections and 70 employees across Illinois, Indiana, Kentucky, Maryland, New Jersey, Pennsylvania, Tennessee, and Virginia. The purchase price is subject to adjustment as per the Purchase Agreement dated May 19, 2025.","2026-06-01 20:25:41",[5464],{"exhibit_number":5384,"htm_reference":5465,"full_url":5466},"exhibit991-awkpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000098/exhibit991-awkpressrelease.htm",{"symbol":5,"accessionnumber":5468,"filingdate":502,"sec_url":5469,"tags":5470,"headline":5472,"summary":5473,"sector":5341,"industry":5342,"date_processed":5474,"impact_score":5357,"exhibits":5475,"isLocked":5346},"0001193125-26-232113","https://www.sec.gov/Archives/edgar/data/1410636/000119312526232113/0001193125-26-232113-index.htm",{"events":5471},[5352],"American Water Capital Corp. Issues $500 Million in Senior Notes","On May 18, 2026, American Water Capital Corp., a subsidiary of American Water Works Company, Inc., agreed to issue $500 million in 4.625% Senior Notes due 2029. The notes were issued under an underwriting agreement dated May 18, 2026, and were registered under the Securities Act via a Registration Statement on Form S-3. The proceeds from the offering, net of underwriting discounts and before offering expenses, were approximately $498.0 million. These funds will be used to repay existing debt and for general corporate purposes.","2026-05-20 15:24:40",[5476,5479,5482],{"exhibit_number":5360,"htm_reference":5477,"full_url":5478},"d30600dex11.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312526232113/d30600dex11.htm",{"exhibit_number":5364,"htm_reference":5480,"full_url":5481},"d30600dex41.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312526232113/d30600dex41.htm",{"exhibit_number":5368,"htm_reference":5483,"full_url":5484},"d30600dex51.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312526232113/d30600dex51.htm",{"symbol":5,"accessionnumber":5486,"filingdate":518,"sec_url":5487,"tags":5488,"headline":5492,"summary":5493,"sector":5341,"industry":5342,"date_processed":5494,"impact_score":5344,"exhibits":5495,"isLocked":5346},"0001410636-26-000094","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000094/0001410636-26-000094-index.htm",{"events":5489},[5352,5490,5491],"Regulatory Action","Material Agreement Amendment","Kentucky American Water Files Rate Request with Kentucky Public Service Commission","American Water Works Company, Inc. announced that its subsidiary, Kentucky American Water, filed a rate request with the Kentucky Public Service Commission (KPSC) to adjust its water rates. The request seeks aggregate annualized incremental revenues of $17.7 million, primarily driven by approximately $108 million of capital investments planned between January 2027 and December 2027. The interim rates are set to take effect on December 16, 2026, pending KPSC approval, with the general rate case expected to be completed by the end of the first quarter of 2027.","2026-05-15 20:38:55",[5496,5500,5503,5506],{"exhibit_number":5497,"htm_reference":5498,"full_url":5499},"EX-3.1 2","exhibit312-certificateofam.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000094/exhibit312-certificateofam.htm",{"exhibit_number":5384,"htm_reference":5501,"full_url":5502},"exhibit991-descriptionofam.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000094/exhibit991-descriptionofam.htm",{"exhibit_number":5450,"htm_reference":5504,"full_url":5505},"exhibit992-descriptionofam.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000094/exhibit992-descriptionofam.htm",{"exhibit_number":5507,"htm_reference":5508,"full_url":5509},"EX-99.3","exhibit993-kentuckyamerica.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000094/exhibit993-kentuckyamerica.htm",{"symbol":5,"accessionnumber":5511,"filingdate":586,"sec_url":5512,"tags":5513,"headline":5515,"summary":5516,"sector":5341,"industry":5342,"date_processed":5517,"impact_score":5344,"exhibits":5518,"isLocked":5346},"0001410636-26-000064","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000064/0001410636-26-000064-index.htm",{"events":5514},[5402,5377,5378],"American Water Works Reports Q1 2026 Results and Increases Dividend","American Water Works Company, Inc. reported its first quarter 2026 financial results, showing GAAP earnings of $1.00 per share and adjusted earnings of $1.01 per share. The company also declared a quarterly cash dividend of $0.8950 per share, an 8.2% increase over the previous quarter. Additionally, the company affirmed its 2026 adjusted EPS guidance range of $6.02 to $6.12 and long-term financial targets.","2026-04-29 20:35:52",[5519],{"exhibit_number":5384,"htm_reference":5520,"full_url":5521},"ex991-3312026q1pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000064/ex991-3312026q1pressrelease.htm",{"symbol":5,"accessionnumber":4814,"filingdate":679,"sec_url":4816,"tags":5523,"headline":5525,"summary":5526,"sector":5341,"industry":5342,"date_processed":5527,"impact_score":5357,"exhibits":5528,"isLocked":5346},{"events":5524},[5352,5353],"American Water Capital Corp. Issues $700 Million Senior Notes","On March 30, 2026, American Water Capital Corp. (AWCC), a subsidiary of American Water Works Company, Inc., issued $700 million aggregate principal amount of 5.200% Senior Notes due 2036. The Notes were sold under an underwriting agreement with several underwriters. The proceeds, net of underwriting discounts and before offering expenses, amounted to approximately $694.9 million. AWCC plans to use these funds to lend to American Water and its subsidiaries, repay commercial paper obligations, and for general corporate purposes.","2026-04-01 20:01:55",[5529,5532,5535],{"exhibit_number":5360,"htm_reference":5530,"full_url":5531},"d78382dex11.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312526137853/d78382dex11.htm",{"exhibit_number":5364,"htm_reference":5533,"full_url":5534},"d78382dex41.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312526137853/d78382dex41.htm",{"exhibit_number":5368,"htm_reference":5536,"full_url":5537},"d78382dex51.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312526137853/d78382dex51.htm",{"symbol":5,"accessionnumber":4819,"filingdate":757,"sec_url":4821,"tags":5539,"headline":5541,"summary":5542,"sector":5341,"industry":5342,"date_processed":5543,"impact_score":5357,"exhibits":5544,"isLocked":5346},{"events":5540},[5402],"West Virginia American Water Receives Rate Increase Approval","On March 5, 2026, the West Virginia Public Service Commission approved an annualized increase of $20.5 million in West Virginia American Water's water and wastewater system revenues, excluding previously recovered infrastructure surcharges. The new rates, effective March 1, 2026, include an average monthly bill increase of approximately $6 for residential water customers and $7 for residential wastewater customers. This adjustment supports over $239 million in infrastructure investments and maintains affordability for customers. An additional 20% discount is introduced for customers enrolled in the Special Reduced Rate Residential Service tariff.","2026-03-10 20:18:41",[5545],{"exhibit_number":5384,"htm_reference":5546,"full_url":5547},"exhibit991-westvirginiapre.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000056/exhibit991-westvirginiapre.htm",{"symbol":5,"accessionnumber":4824,"filingdate":784,"sec_url":4826,"tags":5549,"headline":5551,"summary":5552,"sector":5341,"industry":5342,"date_processed":5553,"impact_score":5344,"exhibits":5554,"isLocked":5346},{"events":5550},[5337,5352],"Maryland American Water Receives Rate Increase Approval from MDPSC","On February 26, 2026, the Maryland Public Service Commission (MDPSC) approved a rate increase for Maryland American Water, a subsidiary of American Water Works Company, Inc. The approved settlement includes a consolidated annualized increase in water revenues of approximately $2 million, supporting approximately $22 million in completed capital investments since 2019. The rate adjustment will be implemented over two years, with the first increase of approximately $10 per month for residential customers in Bel Air and a $1.50 per month increase for Severn District customers, effective February 26, 2026. The second phase of the rate increase will be effective January 1, 2027.","2026-03-02 21:21:42",[5555],{"exhibit_number":5384,"htm_reference":5556,"full_url":5557},"exhibit991-pressreleaseofm.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000053/exhibit991-pressreleaseofm.htm",{"symbol":5,"accessionnumber":4829,"filingdate":816,"sec_url":4831,"tags":5559,"headline":5561,"summary":5562,"sector":5341,"industry":5342,"date_processed":5563,"impact_score":5344,"exhibits":5564,"isLocked":5346},{"events":5560},[5402,5403,5377,5336,5491],"American Water Reports Strong 2025 Results and Affirms 2026 Guidance","American Water Works Company, Inc. reported adjusted earnings of $5.64 per share for 2025, an 8.9% increase from 2024. The company declared a quarterly dividend of $0.8275 per share, reflecting an 8.2% growth. It invested $3.2 billion in infrastructure improvements and completed 18 acquisitions. The company affirmed its 2026 adjusted EPS guidance of $6.02 to $6.12 and long-term EPS and dividend growth targets of 7-9%. Shareholders approved the pending merger with Essential Utilities.","2026-02-18 21:37:42",[5565],{"exhibit_number":5384,"htm_reference":5566,"full_url":5567},"ex991-12312025q4pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000035/ex991-12312025q4pressrelea.htm",{"symbol":5,"accessionnumber":4844,"filingdate":844,"sec_url":4846,"tags":5569,"headline":5571,"summary":5572,"sector":5341,"industry":5342,"date_processed":5573,"impact_score":5344,"exhibits":5574,"isLocked":5346},{"events":5570},[5458],"American Water and Essential Utilities Shareholders Approve Merger","On February 10, 2026, shareholders of American Water Works Company, Inc. and Essential Utilities, Inc. approved the proposals related to their proposed merger, with 82.6% of American Water's shares and nearly 95% of Essential Utilities' shares voting in favor. The merger, expected to close by the end of the first quarter of 2027, remains subject to customary closing conditions, including regulatory approvals.","2026-02-10 21:37:42",[5575],{"exhibit_number":5384,"htm_reference":5576,"full_url":5577},"exhibit991-jointpressrelea.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000029/exhibit991-jointpressrelea.htm",{"symbol":5,"accessionnumber":4840,"filingdate":844,"sec_url":4842,"tags":5579,"headline":5582,"summary":5583,"sector":5341,"industry":5342,"date_processed":5584,"impact_score":5344,"exhibits":5585,"isLocked":5346},{"events":5580},[5336,5581],"Shareholder Rejection","American Water Works and Essential Utilities Merger Approved by Shareholders","On February 10, 2026, American Water Works Company, Inc. and Essential Utilities, Inc. announced that their respective shareholders approved the proposed merger. This approval follows the companies' preliminary voting results and is a significant step towards finalizing the merger agreement, dated as of October 26, 2025. The companies expect to report the final results of the special shareholder meeting in a subsequent 8-K filing.","2026-02-10 15:17:55",[],{"symbol":5,"accessionnumber":4849,"filingdate":894,"sec_url":4851,"tags":5587,"headline":5589,"summary":5590,"sector":5341,"industry":5342,"date_processed":5591,"impact_score":5344,"exhibits":5592,"isLocked":5346},{"events":5588},[5353,5490],"Illinois American Water Files Rate Request for Infrastructure Investments","On January 27, 2026, Illinois American Water, a subsidiary of American Water Works Company, Inc., filed a rate request with the Illinois Commerce Commission to support approximately $577 million in investments from January 2026 through December 2027. The investments are aimed at upgrading water and wastewater systems to provide safe, clean, reliable, and affordable service to over 1.3 million people in Illinois. The filing seeks a two-step rate increase to be effective in January 2027 and January 2028, contingent on ICC approval. The rate request includes a discount for low consumption residential water users and is part of the company's commitment to affordability and community service.","2026-01-27 21:19:42",[5593],{"exhibit_number":5384,"htm_reference":5594,"full_url":5595},"exhibit991-pressreleaseofi.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000007/exhibit991-pressreleaseofi.htm",{"symbol":5,"accessionnumber":4854,"filingdate":920,"sec_url":4856,"tags":5597,"headline":5599,"summary":5600,"sector":5341,"industry":5342,"date_processed":5601,"impact_score":5357,"exhibits":5602,"isLocked":5346},{"events":5598},[5376,5378],"New Jersey American Water Files Rate Request with NJBPU for Infrastructure Investments","New Jersey American Water, a subsidiary of American Water Works Company, filed a rate request with the New Jersey Board of Public Utilities (NJBPU) on January 16, 2026, to adjust its water and wastewater rates. The request seeks aggregate annualized incremental revenues of approximately $146 million to support over $1.4 billion in ongoing water and wastewater service system investments through December 2026. The proposed request will fund critical infrastructure upgrades, expanded customer assistance, and a plan to return tax-related savings to customers. If approved, the typical average residential water customer would see an increase of approximately $10 per month, and customers served by sanitary wastewater systems would see an average increase of $8 per month. The filing is subject to the approval of the NJBPU, which includes an extensive review process that can take nine months or more.","2026-01-16 21:24:42",[5603],{"exhibit_number":5384,"htm_reference":5604,"full_url":5605},"ex991-njawc2026ratecasefil.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063626000003/ex991-njawc2026ratecasefil.htm",{"symbol":5,"accessionnumber":4859,"filingdate":1002,"sec_url":4861,"tags":5607,"headline":5611,"summary":5612,"sector":5341,"industry":5342,"date_processed":5613,"impact_score":5344,"exhibits":5614,"isLocked":5346},{"8.01":5608,"9.01":5609},[5337],[5610],"Exhibits Furnished","Kentucky American Water Granted New Water Rates","On December 16, 2025, the Kentucky Public Service Commission approved a rate increase for Kentucky American Water, a subsidiary of American Water Works Company, Inc. The increase, totaling $18.2 million annually, was driven by over $212 million in water system improvements completed since the last rate filing. The new rates are effective as of December 16, 2025, and are expected to raise the average monthly residential bill by approximately $2.","2025-12-18 12:16:41",[5615],{"exhibit_number":5384,"htm_reference":5616,"full_url":5617},"exhibit991-kawcgeneralrate.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000185/exhibit991-kawcgeneralrate.htm",{"symbol":5,"accessionnumber":4864,"filingdate":1097,"sec_url":4866,"tags":5619,"headline":5622,"summary":5623,"sector":5341,"industry":5342,"date_processed":5624,"impact_score":5344,"exhibits":5625,"isLocked":5346},{"8.01":5620,"9.01":5621},[5337],[5610],"Pennsylvania American Water Files Rate Request with PaPUC","On November 14, 2025, Pennsylvania American Water, a subsidiary of American Water Works Company, filed a rate request with the Pennsylvania Public Utility Commission (PaPUC) to adjust its water and wastewater rates. The request seeks an aggregate annualized incremental revenue of approximately $169 million, excluding infrastructure surcharges, based on a proposed return on equity of 10.95%. The request is driven by $1.2 billion of capital investments planned from June 2025 through mid-2027. If approved, new rates would take effect in August 2026. A press release detailing the request was also filed as Exhibit 99.1.","2025-11-14 21:31:41",[5626],{"exhibit_number":5384,"htm_reference":5421,"full_url":5627},"https://www.sec.gov/Archives/edgar/data/1410636/000141063625000181/exhibit991-pressreleaseofp.htm",{"symbol":5,"accessionnumber":4869,"filingdate":1137,"sec_url":4871,"tags":5629,"headline":5631,"summary":5632,"sector":5341,"industry":5342,"date_processed":5633,"impact_score":5344,"exhibits":5634,"isLocked":5346},{"8.01":5630},[5337],"Virginia American Water Files Rate Request with SCC","On November 3, 2025, Virginia American Water, a subsidiary of American Water Works Company, filed a rate request with the Virginia State Corporation Commission to adjust its water and wastewater rates, seeking an annualized incremental revenue of $21.9 million. The request, based on a proposed return on equity of 10.75% and a capital structure with an equity component of 51.79%, is driven by over $115 million in capital investments planned and completed from May 2025 through April 2027. The filing is subject to SCC approval, with interim rates expected to take effect May 1, 2026. The difference between interim and final approved rates will be subject to refund. A press release issued by Virginia American Water on the same date provides further details.","2025-11-03 21:42:56",[5635],{"exhibit_number":5384,"htm_reference":5636,"full_url":5637},"exhibit991-pressreleaseofv.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000177/exhibit991-pressreleaseofv.htm",{"symbol":5,"accessionnumber":4874,"filingdate":1151,"sec_url":4876,"tags":5639,"headline":5644,"summary":5645,"sector":5341,"industry":5342,"date_processed":5646,"impact_score":5647,"exhibits":5648,"isLocked":5346},{"2.02":5640,"7.01":5641,"9.01":5643},[5378],[5642],"Regulation FD Disclosure",[5610],"American Water Works Announces Merger with Essential Utilities and Reports Strong Q3 2025 Results","American Water Works Company, Inc. reported strong Q3 2025 results with earnings per share of $1.94, up from $1.80 in 2024. The company affirmed its 2025 earnings guidance of $5.70 to $5.75 per share and initiated 2026 guidance of $6.02 to $6.12 per share, reflecting 8% growth. Notably, the company announced a definitive agreement to merge with Essential Utilities in an all-stock, tax-free transaction expected to close in Q1 2027, subject to regulatory approvals. The merger will create a leading U.S. water and wastewater utility with a combined market capitalization of approximately $40 billion.","2025-10-29 20:39:03","LOW",[5649,5652,5655],{"exhibit_number":5384,"htm_reference":5650,"full_url":5651},"d938104dex991.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525256430/d938104dex991.htm",{"exhibit_number":5450,"htm_reference":5653,"full_url":5654},"d938104dex992.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525256430/d938104dex992.htm",{"exhibit_number":5507,"htm_reference":5656,"full_url":5657},"d938104dex993.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525256430/d938104dex993.htm",{"symbol":5,"accessionnumber":4885,"filingdate":1162,"sec_url":4887,"tags":5659,"headline":5663,"summary":5664,"sector":5341,"industry":5342,"date_processed":5665,"impact_score":5357,"exhibits":5666,"isLocked":5346},{"1.01":5660,"7.01":5661,"9.01":5662},[5376],[5642],[5610],"American Water Works and Essential Utilities Announce Merger Agreement","On October 26, 2025, American Water Works Company, Inc. and Essential Utilities, Inc. announced the execution of a Merger Agreement. Under the terms of the agreement, Essential shareholders will receive 0.305 shares of American Water for each share of Essential they own. The transaction is expected to close by the end of the first quarter of 2027, subject to customary closing conditions. The merger is expected to create a combined company with a water and wastewater rate base of approximately $29.3 billion, serving 4.7 million connections across 17 states.","2025-10-28 21:07:23",[5667,5671,5674],{"exhibit_number":5668,"htm_reference":5669,"full_url":5670},"EX-2.1","d866666dex21.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525250643/d866666dex21.htm",{"exhibit_number":5384,"htm_reference":5672,"full_url":5673},"d866666dex991.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525250643/d866666dex991.htm",{"exhibit_number":5450,"htm_reference":5675,"full_url":5676},"d866666dex992.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525250643/d866666dex992.htm",{"symbol":5,"accessionnumber":4890,"filingdate":1373,"sec_url":4892,"tags":5678,"headline":5683,"summary":5684,"sector":5341,"industry":5342,"date_processed":5685,"impact_score":5357,"exhibits":5686,"isLocked":5346},{"5.02":5679,"7.01":5681},[5680],"Board Member Appointed",[5682],"Press Release Furnished","American Water Appoints Lisa A. Grow as New Independent Director","On August 26, 2025, American Water Works Company, Inc. appointed Lisa A. Grow as an independent member of its board of directors. Ms. Grow, who has nearly four decades of experience in the utility industry, will serve on the Nominating Committee and the Safety, Environmental, Technology and Operations Committee. She will receive an annual cash retainer of $120,000 and an equity compensation award. The company also issued a press release on August 27, 2025, announcing this appointment.","2025-08-27 20:54:53",[5687],{"exhibit_number":5384,"htm_reference":5688,"full_url":5689},"exhibit991-americanwaterpr.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000164/exhibit991-americanwaterpr.htm",{"symbol":5,"accessionnumber":4895,"filingdate":1446,"sec_url":4897,"tags":5691,"headline":5696,"summary":5697,"sector":5341,"industry":5342,"date_processed":5698,"impact_score":5357,"exhibits":5699,"isLocked":5346},{"1.01":5692,"8.01":5693,"9.01":5695},[5353],[5694],"Share Repurchase Program Announced",[5610],"American Water Works Company Announces Settlement of Forward Sale Agreements and Capital Raising","American Water Works Company, Inc. (American Water) announced that on August 7, 2025, it entered into Additional Forward Sale Agreements with Wells Fargo Bank, JPMorgan Chase Bank, and Mizuho Markets Americas LLC (with Mizuho Securities USA LLC acting as agent) for the sale of 1,056,338 shares of its common stock. These agreements are related to the exercise of an equity option by the underwriters. Additionally, American Water Capital Corp., a subsidiary of American Water, closed the offering of $900 million aggregate principal amount of its 5.700% Senior Notes due 2055. American Water intends to use the net proceeds from these transactions for general corporate purposes.","2025-08-21 22:41:09",[5700,5703,5706,5709,5713,5717,5721],{"exhibit_number":5360,"htm_reference":5701,"full_url":5702},"d785491dex11.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525176567/d785491dex11.htm",{"exhibit_number":5364,"htm_reference":5704,"full_url":5705},"d785491dex41.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525176567/d785491dex41.htm",{"exhibit_number":5368,"htm_reference":5707,"full_url":5708},"d785491dex51.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525176567/d785491dex51.htm",{"exhibit_number":5710,"htm_reference":5711,"full_url":5712},"EX-5.2","d785491dex52.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525176567/d785491dex52.htm",{"exhibit_number":5714,"htm_reference":5715,"full_url":5716},"EX-10.1","d785491dex101.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525176567/d785491dex101.htm",{"exhibit_number":5718,"htm_reference":5719,"full_url":5720},"EX-10.2","d785491dex102.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525176567/d785491dex102.htm",{"exhibit_number":5722,"htm_reference":5723,"full_url":5724},"EX-10.3","d785491dex103.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525176567/d785491dex103.htm",{"symbol":5,"accessionnumber":4900,"filingdate":1454,"sec_url":4902,"tags":5726,"headline":5731,"summary":5732,"sector":5341,"industry":5342,"date_processed":5733,"impact_score":5357,"exhibits":5734,"isLocked":5346},{"1.01":5727,"8.01":5728,"9.01":5729},[5353],[5694],[5730],"No viable tag","American Water Works Announces Forward Sale and Underwriting Agreements","American Water Works Company, Inc. entered into forward sale agreements with Wells Fargo Bank, JPMorgan Chase Bank, and Mizuho Markets Americas LLC for 7,042,254 shares of its common stock. These shares were sold to underwriters through an underwriting agreement. The company estimates net proceeds of approximately $983.5 million, subject to price adjustments and other provisions. The agreements provide for settlement on dates specified by the company, with options for physical, cash, or net share settlement.","2025-08-22 00:01:22",[5735,5738,5741,5744,5747],{"exhibit_number":5360,"htm_reference":5736,"full_url":5737},"d847535dex11.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525174298/d847535dex11.htm",{"exhibit_number":5368,"htm_reference":5739,"full_url":5740},"d847535dex51.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525174298/d847535dex51.htm",{"exhibit_number":5714,"htm_reference":5742,"full_url":5743},"d847535dex101.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525174298/d847535dex101.htm",{"exhibit_number":5718,"htm_reference":5745,"full_url":5746},"d847535dex102.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525174298/d847535dex102.htm",{"exhibit_number":5722,"htm_reference":5748,"full_url":5749},"d847535dex103.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525174298/d847535dex103.htm",{"symbol":5,"accessionnumber":4905,"filingdate":1472,"sec_url":4907,"tags":5751,"headline":5754,"summary":5755,"sector":5341,"industry":5342,"date_processed":5756,"impact_score":5344,"exhibits":5757,"isLocked":5346},{"8.01":5752,"9.01":5753},[5337],[5730],"Maryland American Water Files Rate Request with MDPSC","On August 1, 2025, Maryland American Water, a wholly-owned subsidiary of American Water Works Company, filed a rate request with the Maryland Public Service Commission (MDPSC) to adjust its water rates. The request seeks to increase annualized incremental revenues by $3.0 million, driven by $22.0 million in capital investments from February 2019 through April 2025. If approved, the new rates are expected to take effect in March 2026.","2025-08-22 01:32:23",[5758],{"exhibit_number":5384,"htm_reference":5556,"full_url":5759},"https://www.sec.gov/Archives/edgar/data/1410636/000141063625000154/exhibit991-pressreleaseofm.htm",{"symbol":5,"accessionnumber":4910,"filingdate":1482,"sec_url":4912,"tags":5761,"headline":5764,"summary":5765,"sector":5341,"industry":5342,"date_processed":5766,"impact_score":5647,"exhibits":5767,"isLocked":5346},{"2.02":5762,"9.01":5763},[5378],[5610],"American Water Works Company, Inc. Reports Strong Q2 2025 Results, Narrows EPS Guidance","American Water Works Company, Inc. reported solid second-quarter results for 2025, with earnings per share (EPS) of $1.48 compared to $1.42 in 2024. The company narrowed its 2025 EPS guidance to the top half of the range, $5.70 to $5.75, and affirmed its long-term financial targets. Weather-normalized, the year-to-date 2025 EPS was $2.56 per share, a 9.4% increase over 2024. The company also announced an agreement to purchase Nexus Water Group systems in eight states, adding approximately 87,000 customer connections. Additionally, American Water declared a quarterly cash dividend of $0.8275 per share, payable on September 3, 2025.","2025-08-22 02:28:25",[5768],{"exhibit_number":5384,"htm_reference":5769,"full_url":5770},"ex991-6302025q2pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000151/ex991-6302025q2pressrelease.htm",{"symbol":5,"accessionnumber":4920,"filingdate":1575,"sec_url":4922,"tags":5772,"headline":5775,"summary":5776,"sector":5341,"industry":5342,"date_processed":5777,"impact_score":5344,"exhibits":5778,"isLocked":5346},{"8.01":5773,"9.01":5774},[5429],[5610],"California American Water Files Rate Request with CPUC","California American Water, a subsidiary of American Water Works Company, filed a rate request with the California Public Utilities Commission (CPUC) to set new water and wastewater rates for 2027 through 2029, seeking an increase driven by infrastructure investments. If approved, the new rates would take effect on January 1, 2027.","2025-08-22 06:52:05",[5779],{"exhibit_number":5384,"htm_reference":5780,"full_url":5781},"exhibit991-2025californiag.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000145/exhibit991-2025californiag.htm",{"symbol":5,"accessionnumber":4925,"filingdate":1635,"sec_url":4927,"tags":5783,"headline":5788,"summary":5789,"sector":5341,"industry":5342,"date_processed":5790,"impact_score":5344,"exhibits":5791,"isLocked":5346},{"5.02":5784,"7.01":5786,"9.01":5787},[5785],"New CEO Appointed",[5682],[5730],"American Water Works Appoints New Independent Director","On June 9, 2025, American Water Works Company, Inc. appointed Raffiq Nathoo as an independent director. Mr. Nathoo, with over 30 years of experience in the international financial and capital markets, particularly in the energy, power, and utilities sectors, will serve on the Audit, Finance and Risk Committee and the Safety, Environmental, Technology and Operations Committee. He will receive an annual cash retainer of $120,000, prorated for his term, along with reimbursement for expenses and equity compensation. A press release announcing this appointment was furnished as Exhibit 99.1.","2025-08-22 15:48:08",[5792],{"exhibit_number":5384,"htm_reference":5688,"full_url":5793},"https://www.sec.gov/Archives/edgar/data/1410636/000141063625000133/exhibit991-americanwaterpr.htm",{"symbol":5,"accessionnumber":4930,"filingdate":1681,"sec_url":4932,"tags":5795,"headline":5798,"summary":5799,"sector":5341,"industry":5342,"date_processed":5800,"impact_score":5344,"exhibits":5801,"isLocked":5346},{"8.01":5796,"9.01":5797},[5337],[5610],"Iowa Utilities Commission Approves New Rates for Iowa American Water","On May 21, 2025, the Iowa Utilities Commission (IUC) issued a final order approving an annualized $12.7 million increase in water and wastewater system revenues for Iowa American Water, a wholly-owned subsidiary of American Water Works Company, Inc. The rate adjustment, driven by over $157 million in infrastructure investments, became effective on May 11, 2024, with a new effective date to be determined after Iowa American Water files for new rates and the IUC completes its review.","2025-08-22 18:51:42",[5802],{"exhibit_number":5384,"htm_reference":5594,"full_url":5803},"https://www.sec.gov/Archives/edgar/data/1410636/000141063625000119/exhibit991-pressreleaseofi.htm",{"symbol":5,"accessionnumber":4935,"filingdate":1695,"sec_url":4937,"tags":5805,"headline":5809,"summary":5810,"sector":5341,"industry":5342,"date_processed":5811,"impact_score":5357,"exhibits":5812,"isLocked":5346},{"1.01":5806,"7.01":5807,"9.01":5808},[5376],[5642],[5610],"American Water Works Announces Acquisition of Nexus Water Group Systems","American Water Works Company, Inc. announced the acquisition of Nexus Regulated Utilities, LLC's water and wastewater systems in eight states for approximately $315 million. This acquisition will add nearly 47,000 customer connections and is subject to regulatory approvals and other customary closing conditions. The transaction is expected to close by or before August 2026.","2025-08-22 19:43:08",[5813,5816],{"exhibit_number":5668,"htm_reference":5814,"full_url":5815},"d11172dex21.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525122469/d11172dex21.htm",{"exhibit_number":5384,"htm_reference":5817,"full_url":5818},"d11172dex991.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312525122469/d11172dex991.htm",{"symbol":5,"accessionnumber":4940,"filingdate":1700,"sec_url":4942,"tags":5820,"headline":5825,"summary":5826,"sector":5341,"industry":5342,"date_processed":5827,"impact_score":5344,"exhibits":5828,"isLocked":5346},{"5.07":5821,"8.01":5823,"9.01":5824},[5822],"Director Elections Results",[5429],[5610],"Kentucky American Water Files Rate Request to Reflect $212M in System Investments","On May 16, 2025, Kentucky American Water, a subsidiary of American Water Works Company, filed a rate request with the Kentucky Public Service Commission to adjust its water rates. The request, which seeks aggregate annualized incremental revenues of $26.9 million, is driven by approximately $212 million in capital investments completed and planned by Kentucky American Water from February 2025 through December 2026. The proposed rates, if approved, are expected to be implemented on an interim basis on December 16, 2025, with the final decision subject to a refund. The filing of the rate request was announced in a press release dated May 16, 2025, which has been filed as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-22 20:01:28",[5829],{"exhibit_number":5384,"htm_reference":5830,"full_url":5831},"exhibit991-kentuckyamerica.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000117/exhibit991-kentuckyamerica.htm",{"symbol":5,"accessionnumber":4945,"filingdate":1736,"sec_url":4947,"tags":5833,"headline":5836,"summary":5837,"sector":5341,"industry":5342,"date_processed":5838,"impact_score":5344,"exhibits":5839,"isLocked":5346},{"8.01":5834,"9.01":5835},[5337],[5610],"Missouri American Water Rate Order Settlement Approved by MoPSC","On May 7, 2025, the Missouri Public Service Commission (MoPSC) approved a settlement in the general rate case filed by Missouri American Water, a wholly-owned subsidiary of American Water Works Company, Inc. The settlement allows for a $63.1 million annualized increase in water and wastewater revenues, reflecting $1.1 billion of capital investments made by Missouri American Water from January 2023 through May 2025. The new rates are expected to be effective by May 31, 2025.","2025-08-22 23:27:39",[5840],{"exhibit_number":5384,"htm_reference":5556,"full_url":5841},"https://www.sec.gov/Archives/edgar/data/1410636/000141063625000093/exhibit991-pressreleaseofm.htm",{"symbol":5,"accessionnumber":4950,"filingdate":1747,"sec_url":4952,"tags":5843,"headline":5846,"summary":5847,"sector":5341,"industry":5342,"date_processed":5848,"impact_score":5344,"exhibits":5849,"isLocked":5346},{"8.01":5844,"9.01":5845},[5429],[5610],"West Virginia American Water Files Rate Request to Adjust Water and Wastewater Rates","On May 5, 2025, West Virginia American Water, a subsidiary of American Water Works Company, filed a rate request with the Public Service Commission of West Virginia (WVPSC) to adjust its water and wastewater rates. The request seeks aggregate annualized incremental revenues of $47.8 million, excluding infrastructure surcharges of $12.7 million, to be implemented in two steps: $32.6 million in March 2026 and $15.2 million in March 2027. The request is based on a return on equity of 10.75% and significant capital investments of over $300 million from March 2024 through February 2027. The filing includes a Universal Affordability Discount Tariff to assist low-income customers. The WVPSC is expected to complete its review by the end of February 2026.","2025-08-23 00:39:22",[],{"symbol":5,"accessionnumber":4955,"filingdate":1761,"sec_url":4957,"tags":5851,"headline":5854,"summary":5855,"sector":5341,"industry":5342,"date_processed":5856,"impact_score":5357,"exhibits":5857,"isLocked":5346},{"2.02":5852,"9.01":5853},[5402,5378],[5610],"American Water Works Company Reports First Quarter 2025 Results and Declares Dividend","American Water Works Company, Inc. reported its financial results for the first quarter of 2025, showing earnings per share of $1.05, up from $0.95 in the same period of 2024. The company affirmed its 2025 earnings per share guidance of $5.65 to $5.75 and declared a quarterly cash dividend of $0.8275 per share, payable on June 3, 2025. The company also highlighted successful capital investment and rate increases in its regulated businesses.","2025-08-23 12:58:11",[],{"symbol":5,"accessionnumber":4965,"filingdate":1888,"sec_url":4967,"tags":5859,"headline":5862,"summary":5863,"sector":5341,"industry":5342,"date_processed":5864,"impact_score":5357,"exhibits":5865,"isLocked":5346},{"5.02":5860},[5861],"Board Member Departure","Board Member Resignation at American Water Works Company","On March 24, 2025, Kimberly J. Harris, a member of the Board of Directors of American Water Works Company, Inc., resigned effective immediately for personal reasons. Harris, who had been with the company since 2019 and served as Chair of the Nominating/Corporate Governance Committee since 2021, cited a need to focus on her health and recovery. The company thanks her for her service and wishes her a speedy recovery.","2025-08-23 18:48:37",[],{"symbol":5,"accessionnumber":4970,"filingdate":1910,"sec_url":4972,"tags":5867,"headline":5869,"summary":5870,"sector":5341,"industry":5342,"date_processed":5871,"impact_score":5344,"exhibits":5872,"isLocked":5346},{"8.01":5868},[5429,5337],"Missouri American Water Reaches Stipulation in Rate Case","On March 17, 2025, Missouri American Water, a subsidiary of American Water Works Company, Inc., reached a stipulation with the Missouri Public Service Commission in a general rate case filed on July 1, 2024. The stipulation includes an annualized revenue increase of approximately $63.1 million, pending approval by the MoPSC. If approved, the new rates are expected to be effective by May 31, 2025.","2025-08-23 20:01:48",[],{"symbol":5,"accessionnumber":4975,"filingdate":1962,"sec_url":4977,"tags":5874,"headline":5878,"summary":5879,"sector":5341,"industry":5342,"date_processed":5880,"impact_score":5647,"exhibits":5881,"isLocked":5346},{"5.02":5875},[5876,5877],"Severance Agreement","Executive Compensation Detail","Severance Agreement Approved for Chief Human Resources Officer","On February 28, 2025, American Water Works Company, Inc. announced that its Board of Directors' Executive Development and Compensation Committee approved a Severance Agreement for Melanie M. Kennedy, the Executive Vice President and Chief Human Resources Officer. The agreement provides Ms. Kennedy with severance benefits including a cash payment equivalent to 12 months of her annual base salary, a supplemental cash payment of $300,000, and extended COBRA healthcare coverage. The agreement is subject to mandatory review and rescission periods under applicable law.","2025-08-23 22:59:23",[],{"symbol":5,"accessionnumber":4980,"filingdate":1966,"sec_url":4982,"tags":5883,"headline":5886,"summary":5887,"sector":5341,"industry":5342,"date_processed":5888,"impact_score":5344,"exhibits":5889,"isLocked":5346},{"8.01":5884,"9.01":5885},[5694,5337],[5610],"American Water Capital Corp. Closes $800 Million Senior Notes Offering and Virginia American Water Receives Rate Approval","On February 24, 2025, American Water Capital Corp. (AWCC), a subsidiary of American Water Works Company, Inc., closed an offering of $800 million aggregate principal amount of 5.250% Senior Notes due 2035. Proceeds from the offering will be used to lend funds to American Water's Regulated Businesses segment, repay existing senior notes and commercial paper obligations, and for general corporate purposes. Additionally, on the same day, the Virginia State Corporation Commission approved a $14.6 million annualized increase in water and wastewater revenues for Virginia American Water, a subsidiary of American Water, effective from May 1, 2024.","2025-08-23 23:21:42",[],{"symbol":5,"accessionnumber":4985,"filingdate":1977,"sec_url":4987,"tags":5891,"headline":5894,"summary":5895,"sector":5341,"industry":5342,"date_processed":5896,"impact_score":5344,"exhibits":5897,"isLocked":5346},{"5.02":5892},[5893],"Key Executive Departure","American Water Works Company Announces Departure of CHRO","American Water Works Company, Inc. announced on February 22, 2025, the departure of Melanie M. Kennedy, Executive Vice President and Chief Human Resources Officer, effective March 1, 2025. Ms. Kennedy, who has been with the company since 2007, will be subject to the company's Executive Severance Policy. The company expressed gratitude for her long-tenured service.","2025-11-11 23:27:54",[],{"symbol":5,"accessionnumber":4995,"filingdate":1989,"sec_url":4997,"tags":5899,"headline":5902,"summary":5903,"sector":5341,"industry":5342,"date_processed":5904,"impact_score":5357,"exhibits":5905,"isLocked":5346},{"2.02":5900,"9.01":5901},[5402,5378],[5610],"American Water Works Reports 2024 Earnings, Announces CEO Transition","American Water Works Company, Inc. reported full-year 2024 earnings of $5.39 per share, representing an increase from $4.90 per share in 2023. The company also announced that CEO M. Susan Hardwick will retire on May 14, 2025, and be succeeded by John Griffith, currently the President of American Water. The company affirmed its long-term growth targets, including a guidance range of 7-9% for EPS and dividend growth. A detailed press release is furnished as Exhibit 99.1.","2025-11-12 23:16:05",[5906],{"exhibit_number":5384,"htm_reference":5907,"full_url":5908},"ex991-12312024q4pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063625000023/ex991-12312024q4pressrelea.htm",{"symbol":5,"accessionnumber":5000,"filingdate":2202,"sec_url":5002,"tags":5910,"headline":5913,"summary":5914,"sector":5341,"industry":5342,"date_processed":5915,"impact_score":5344,"exhibits":5916,"isLocked":5346},{"8.01":5911,"9.01":5912},[5337],[5610],"Illinois Commerce Commission Approves New Rates for Illinois American Water","On December 5, 2024, the Illinois Commerce Commission (ICC) issued a final order approving a single increase of $110.6 million in annualized water and wastewater system revenues for Illinois American Water, a wholly-owned subsidiary of American Water Works Company, Inc. The approved rate increase, effective January 1, 2025, is primarily driven by approximately $557 million in capital investments made and to be made by Illinois American Water from January 2024 through December 2025. The increase will support continued investment in critical water and wastewater infrastructure throughout the state. Monthly water service bills for typical residential customers are expected to increase by approximately $16, and wastewater bills by approximately $8.50. The ICC also approved an expansion of the income-based discount tariff for qualifying customers.","2025-11-26 00:01:12",[5917],{"exhibit_number":5384,"htm_reference":5594,"full_url":5918},"https://www.sec.gov/Archives/edgar/data/1410636/000141063624000207/exhibit991-pressreleaseofi.htm",{"symbol":5,"accessionnumber":5004,"filingdate":2202,"sec_url":5006,"tags":5920,"headline":5923,"summary":5924,"sector":5341,"industry":5342,"date_processed":5925,"impact_score":5344,"exhibits":5926,"isLocked":5346},{"8.01":5921,"9.01":5922},[5337],[5610],"California American Water Receives CPUC Approval for Rate Case","On December 5, 2024, the California Public Utilities Commission (CPUC) approved the final decision in California American Water Company's General Rate Case, adopting a partial settlement agreement. The decision provides incremental annualized water and wastewater revenues of approximately $20.9 million in 2024, $15.9 million in 2025, and $15.9 million in 2026, retroactive to January 1, 2024. The decision also authorizes $390 million in new infrastructure investments to maintain and improve water and wastewater service. However, the CPUC did not approve the proposed Water Resources Sustainability Plan decoupling mechanism, which California American Water intends to challenge by filing an application for rehearing.","2025-11-26 00:01:07",[5927],{"exhibit_number":5384,"htm_reference":5928,"full_url":5929},"exhibit991-pressreleaseofc.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000204/exhibit991-pressreleaseofc.htm",{"symbol":5,"accessionnumber":5009,"filingdate":2263,"sec_url":5011,"tags":5931,"headline":5934,"summary":5935,"sector":5341,"industry":5342,"date_processed":5936,"impact_score":5344,"exhibits":5937,"isLocked":5346},{"8.01":5932,"9.01":5933},[5337],[5610],"Kentucky American Water Receives Regulatory Approval for New Water Rates","Kentucky American Water, a subsidiary of American Water Works Company, Inc., has received approval from the Kentucky Public Service Commission (KPSC) for an annualized $17.3 million increase in water rates, effective November 6, 2024. This follows a previous order and rehearing request related to the company's June 2023 rate adjustment request. The new rates are intended to support $330 million in water system investments aimed at infrastructure improvements, including pipe replacement and water treatment plant upgrades.","2025-12-01 23:53:12",[5938],{"exhibit_number":5384,"htm_reference":5939,"full_url":5940},"exhibit991-kentuckyratecas.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000197/exhibit991-kentuckyratecas.htm",{"symbol":5,"accessionnumber":5014,"filingdate":2295,"sec_url":5016,"tags":5942,"headline":5946,"summary":5947,"sector":5341,"industry":5342,"date_processed":5948,"impact_score":5344,"exhibits":5949,"isLocked":5346},{"5.02":5943,"7.01":5944,"9.01":5945},[5785],[5682],[5610],"American Water Appoints New Independent Director to Board","On October 29, 2024, American Water Works Company, Inc. expanded its Board of Directors and appointed Stuart M. McGuigan as an independent member, effective immediately. Mr. McGuigan, with over 38 years of experience in information technology and management, notably served as the Global CIO for Fresenius Medical Care and the CIO for the U.S. Department of State. The appointment was announced in a press release on October 30, 2024.","2025-12-05 23:10:14",[5950],{"exhibit_number":5384,"htm_reference":5951,"full_url":5952},"exhibit991-pressreleaseofa.htm","https://www.sec.gov/Archives/edgar/data/1410636/000141063624000188/exhibit991-pressreleaseofa.htm",{"symbol":5,"accessionnumber":5019,"filingdate":2295,"sec_url":5021,"tags":5954,"headline":5958,"summary":5959,"sector":5341,"industry":5342,"date_processed":5960,"impact_score":5357,"exhibits":5961,"isLocked":5346},{"2.02":5955,"7.01":5956,"9.01":5957},[5402,5378],[5642],[5730],"American Water Works Reports Strong Q3 2024 Earnings and Affirms Guidance","American Water Works Company, Inc. reported strong third-quarter 2024 earnings of $1.80 per share, up from $1.66 per share in 2023. The company affirmed its 2024 weather-normalized earnings per share guidance of $5.25 to $5.30 and initiated 2025 earnings per share guidance of $5.65 to $5.75. Additionally, American Water completed the acquisition of Butler Area Sewer Authority's wastewater assets for $230 million.","2025-12-05 23:09:08",[5962,5965],{"exhibit_number":5384,"htm_reference":5963,"full_url":5964},"d821194dex991.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312524247634/d821194dex991.htm",{"exhibit_number":5450,"htm_reference":5966,"full_url":5967},"d821194dex992.htm","https://www.sec.gov/Archives/edgar/data/1410636/000119312524247634/d821194dex992.htm",null,1789889653494]