[{"data":1,"prerenderedAt":6052},["ShallowReactive",2],{"company-overview-RSG":3},{"company_profile":4,"ohlc":24,"spy":3966,"trading_signals":5242,"company_actions":5370,"filings_8k":5738,"report_history":6051,"insider_summary":6051,"filings_summary":6051,"financials_summary":6051,"institutional_summary":6051,"seo_links":6051},{"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},"RSG","Republic Services Inc.","NYSE","XNYS","Industrials","Waste Management",42000,"https://www.republicservices.com","Republic Services Inc. is a prominent player in the waste management and environmental services sector within the United States. It primarily functions to provide non-hazardous solid waste collection, transfer, disposal, recycling, and energy services to residential, commercial, industrial, and municipal customers across North America. As the second-largest waste management company in the country, Republic Services plays a crucial role in promoting sustainability and environmental stewardship by implementing advanced recycling technologies and waste diversion strategies. The company is instrumental in the waste-to-energy market, turning waste into renewable energy, and helps customers meet regulatory compliance and sustainability goals. With a substantial network of recycling centers, transfer stations, and landfills, Republic Services significantly impacts the overall efficiency of waste management operations and contributes to reducing carbon footprints. Headquartered in Phoenix, Arizona, Republic Services has grown to become a crucial part of modern infrastructure, ensuring that waste management practices keep pace with increasing urbanization and environmental concerns.","Common Stock","Mr. Jon  Vander Ark","18500 North Allied Way","Phoenix",85054,"AZ","United States","480 627 2700","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,78,84,89,94,99,105,109,115,121,126,131,137,143,149,155,160,166,171,177,183,189,194,200,205,211,217,223,229,235,241,247,253,259,265,271,277,283,288,292,298,303,308,314,319,324,330,335,340,346,352,357,362,367,373,379,385,391,397,401,407,413,419,425,431,437,442,448,454,460,466,472,478,484,489,494,500,504,508,514,520,525,531,537,543,549,555,560,566,572,576,582,586,592,598,602,608,614,619,624,628,633,636,641,646,651,657,663,669,674,679,685,691,695,700,704,709,714,719,724,729,735,741,747,751,757,762,768,774,780,786,792,798,804,808,812,817,823,827,832,836,840,845,851,857,863,868,873,876,882,888,891,896,902,907,911,914,918,923,928,933,938,943,947,951,955,959,962,966,972,978,983,989,993,997,1002,1008,1014,1020,1025,1029,1033,1038,1044,1050,1054,1059,1063,1067,1071,1076,1080,1083,1087,1092,1096,1099,1102,1107,1113,1119,1125,1129,1134,1139,1145,1149,1155,1160,1165,1171,1175,1179,1183,1187,1192,1197,1201,1207,1212,1217,1222,1226,1230,1235,1240,1245,1248,1254,1259,1264,1269,1273,1279,1282,1288,1294,1300,1306,1312,1318,1324,1330,1336,1342,1347,1352,1358,1364,1369,1375,1381,1385,1391,1397,1403,1409,1415,1420,1426,1429,1434,1440,1446,1452,1458,1464,1469,1475,1480,1486,1492,1497,1502,1507,1513,1519,1524,1530,1535,1541,1547,1553,1559,1565,1570,1576,1582,1588,1593,1599,1605,1611,1616,1622,1628,1632,1636,1641,1647,1653,1659,1665,1670,1676,1681,1686,1692,1698,1704,1709,1715,1720,1726,1732,1738,1743,1749,1755,1761,1767,1773,1779,1785,1791,1797,1803,1807,1813,1819,1825,1831,1836,1841,1847,1851,1857,1863,1869,1874,1880,1885,1891,1897,1902,1906,1912,1918,1923,1929,1934,1940,1946,1951,1956,1961,1966,1972,1978,1983,1986,1991,1997,2001,2007,2013,2019,2024,2030,2036,2041,2044,2048,2053,2056,2062,2066,2071,2077,2083,2087,2092,2096,2102,2107,2111,2117,2122,2127,2131,2137,2141,2145,2151,2155,2159,2164,2170,2175,2179,2183,2187,2192,2197,2201,2207,2212,2215,2220,2225,2230,2235,2240,2243,2247,2253,2258,2264,2269,2275,2281,2287,2293,2299,2305,2311,2316,2321,2325,2331,2337,2340,2344,2346,2352,2356,2360,2365,2370,2374,2377,2382,2387,2390,2395,2399,2404,2408,2412,2418,2422,2427,2431,2433,2436,2441,2444,2450,2455,2461,2467,2472,2478,2484,2490,2496,2501,2506,2512,2517,2522,2527,2532,2537,2543,2547,2551,2556,2562,2565,2569,2575,2580,2584,2587,2593,2599,2605,2611,2614,2620,2625,2630,2635,2639,2643,2649,2654,2659,2662,2667,2671,2674,2680,2682,2687,2692,2696,2701,2705,2711,2714,2720,2725,2729,2733,2738,2741,2745,2749,2754,2757,2761,2766,2771,2775,2780,2786,2792,2798,2804,2810,2815,2820,2825,2830,2832,2836,2842,2848,2851,2857,2863,2869,2874,2879,2885,2891,2897,2903,2908,2912,2916,2922,2928,2933,2939,2944,2950,2956,2962,2968,2973,2979,2985,2991,2997,3003,3009,3015,3021,3025,3030,3036,3042,3047,3052,3057,3063,3069,3075,3080,3086,3092,3097,3103,3109,3114,3119,3125,3130,3135,3141,3147,3153,3159,3164,3170,3176,3181,3186,3192,3198,3203,3209,3214,3217,3222,3227,3232,3236,3240,3244,3250,3254,3259,3264,3269,3274,3279,3283,3285,3289,3291,3297,3303,3308,3314,3319,3325,3331,3337,3343,3348,3353,3358,3364,3369,3374,3380,3385,3391,3397,3403,3409,3414,3420,3424,3430,3436,3442,3447,3453,3459,3465,3471,3477,3483,3489,3495,3501,3506,3512,3517,3523,3529,3535,3541,3547,3552,3558,3564,3570,3575,3579,3585,3591,3597,3603,3609,3615,3621,3625,3631,3635,3641,3647,3653,3658,3664,3669,3674,3678,3684,3688,3694,3700,3705,3711,3717,3723,3729,3735,3741,3747,3752,3758,3764,3770,3776,3782,3788,3794,3799,3805,3811,3817,3823,3829,3834,3840,3845,3850,3855,3860,3865,3870,3875,3881,3887,3893,3899,3905,3911,3917,3922,3928,3934,3940,3946,3950,3956,3961],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",218.72,219.7,216.5,218.07,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",220.7,217.76,218.93,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",222.52,225.12,219.71,219.8,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",225.24,225.78,222.41,223.04,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",225.48,227.32,225.07,225.85,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",221.65,223.97,220.66,222.74,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",223.92,224.26,221,221.08,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",221.88,222.61,219.58,222.47,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",221.14,223.15,220.16,221.63,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",222.9,224.55,220.47,222.71,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":39},"2026-09-03",223.68,225.74,222.16,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":38},"2026-09-02",223.37,224.21,220.49,{"symbol":5,"time":95,"open":69,"high":96,"low":97,"close":98},"2026-09-01",224.59,220.61,223.29,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",221.66,224.09,220.89,220.92,{"symbol":5,"time":106,"open":64,"high":107,"low":70,"close":108},"2026-08-28",222.49,222.11,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-27",220.44,221.38,218.86,219.27,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-26",220.39,222.63,219.93,222.18,{"symbol":5,"time":122,"open":123,"high":124,"low":117,"close":125},"2026-08-25",221.59,223.96,220.96,{"symbol":5,"time":127,"open":128,"high":129,"low":128,"close":130},"2026-08-24",221.55,224.17,223.08,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-21",219.66,220.98,218.62,220.67,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-20",220.9,222.1,219.36,219.5,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-19",217.77,224.23,215.73,221.04,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-18",218,218.56,215.77,216.97,{"symbol":5,"time":156,"open":157,"high":158,"low":157,"close":159},"2026-08-17",213,215.83,215.26,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-14",215.69,216.57,214.56,214.71,{"symbol":5,"time":167,"open":159,"high":168,"low":169,"close":170},"2026-08-13",216.79,215.03,215.22,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",213.07,217.34,212.22,214.26,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",214.48,217.27,213.57,215.08,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",214.43,216.6,213.53,214.62,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":164},"2026-08-07",213.76,219.29,211.88,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",209.47,209.76,205.01,209.59,{"symbol":5,"time":201,"open":202,"high":202,"low":203,"close":204},"2026-08-05",207.89,204.8,207.02,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-04",207.78,209.17,205.99,207.66,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-03",210.98,211.98,208.87,209.62,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-31",209.22,211.82,208.28,210.55,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-30",215,216.77,208.9,211.33,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",218.24,222.66,217.37,218.91,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",219.92,221.24,216.55,216.63,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-27",216.47,220.59,216.04,216.9,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-24",217.81,218.76,215.55,216.91,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-23",216.19,218.81,214.6,217.42,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-22",217,217.22,214.86,216.52,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-21",216.61,217.66,213.8,214.63,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-20",222.07,223.18,219.52,220.53,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",227.77,228.22,220.41,222.31,{"symbol":5,"time":284,"open":285,"high":286,"low":234,"close":287},"2026-07-16",220.35,225.46,224.51,{"symbol":5,"time":289,"open":290,"high":128,"low":291,"close":174},"2026-07-15",220.11,216.73,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-14",220.51,222.45,218.79,220.03,{"symbol":5,"time":299,"open":300,"high":92,"low":301,"close":302},"2026-07-13",221.39,220.52,223.38,{"symbol":5,"time":304,"open":70,"high":305,"low":306,"close":307},"2026-07-10",220.99,216.43,219.2,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-09",218.15,220.42,217.09,218.69,{"symbol":5,"time":315,"open":316,"high":317,"low":41,"close":318},"2026-07-08",223.32,223.81,220.46,{"symbol":5,"time":320,"open":321,"high":322,"low":151,"close":323},"2026-07-07",218.54,223.27,222.46,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-06",216.48,216.59,213.98,214.58,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":174},"2026-07-02",215.31,218.28,211.75,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":165},"2026-07-01",214.34,216.18,213.94,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-30",213.9,214.65,212.23,213.08,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",216.82,217.4,214,214.68,{"symbol":5,"time":353,"open":239,"high":354,"low":355,"close":356},"2026-06-26",217.54,215.36,216.39,{"symbol":5,"time":358,"open":359,"high":338,"low":360,"close":361},"2026-06-25",212.68,211.15,213.5,{"symbol":5,"time":363,"open":364,"high":365,"low":202,"close":366},"2026-06-24",209.93,215.79,213.58,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-23",207.92,209.39,205.89,209.1,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-22",204.03,206.14,203.61,204.36,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-18",207.62,208.02,203.15,204.94,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-17",207,210.09,206.92,207.43,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-16",208.18,210.42,207.87,209.03,{"symbol":5,"time":398,"open":204,"high":399,"low":387,"close":400},"2026-06-15",209.28,208.09,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-12",207.42,209.94,207.17,209.91,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-11",212.95,214.04,207.93,208.05,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-10",211.96,213.17,209.31,212.59,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-09",205.5,211.06,204.48,210.18,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-08",208.17,209.88,204.43,204.93,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-05",210.71,212.79,209.7,210.04,{"symbol":5,"time":438,"open":439,"high":440,"low":209,"close":441},"2026-06-04",207.46,208.29,207.91,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-03",201.25,205.4,200.91,204.2,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-02",200.48,201.8,197.62,201.67,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-01",201.24,203.31,200.76,200.83,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-29",203.39,203.67,200.28,200.44,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-28",205.8,206.74,203.38,203.69,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-27",206.06,208.11,204.98,205.6,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-26",207.01,208.52,205.48,207.05,{"symbol":5,"time":485,"open":486,"high":487,"low":403,"close":488},"2026-05-22",207.45,209.92,208.93,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":400},"2026-05-21",211.62,211.68,207.37,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-20",213.01,214.32,211.4,212.2,{"symbol":5,"time":501,"open":255,"high":234,"low":502,"close":503},"2026-05-19",214.85,214.97,{"symbol":5,"time":505,"open":395,"high":506,"low":395,"close":507},"2026-05-18",215.47,214.52,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-15",211.07,211.12,207.27,208.32,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-14",205.2,208.97,204.3,208.68,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":463},"2026-05-13",200.39,203.75,200.01,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-12",199.14,204.34,198.39,202.38,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-11",199.61,199.89,196.41,197.73,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-08",204.35,204.45,198.79,200.02,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-07",198.94,201.97,198.24,201.55,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-06",202.4,203,199.55,199.69,{"symbol":5,"time":556,"open":557,"high":557,"low":558,"close":559},"2026-05-05",206.52,203.7,203.88,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-04",205.87,207.88,205.19,206.55,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-01",211.05,211.7,206.36,206.56,{"symbol":5,"time":573,"open":563,"high":574,"low":575,"close":219},"2026-04-30",210.06,207.49,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-29",208,208.73,205.13,208.31,{"symbol":5,"time":583,"open":584,"high":199,"low":389,"close":585},"2026-04-28",209.25,208.15,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-27",209.27,210.87,205.93,206.11,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-24",212.34,213.6,209.38,209.79,{"symbol":5,"time":599,"open":600,"high":601,"low":600,"close":410},"2026-04-23",206.18,214.1,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-22",204.99,207.03,204.26,205.29,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-21",208.12,208.7,204.96,205.3,{"symbol":5,"time":615,"open":578,"high":616,"low":617,"close":618},"2026-04-20",209.19,207.55,208.45,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":210},"2026-04-17",208.79,208.89,206.46,{"symbol":5,"time":625,"open":626,"high":366,"low":616,"close":627},"2026-04-16",211.94,209.66,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":589},"2026-04-15",211.09,212.14,209.81,{"symbol":5,"time":634,"open":157,"high":601,"low":621,"close":635},"2026-04-14",211.73,{"symbol":5,"time":637,"open":638,"high":638,"low":639,"close":640},"2026-04-13",215.27,211.22,213.48,{"symbol":5,"time":642,"open":261,"high":643,"low":644,"close":645},"2026-04-10",217.03,212.63,214.66,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":261},"2026-04-09",217.3,218.18,216.15,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-08",217.61,219.39,214.44,216.51,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-07",221.75,223.06,219.23,220.38,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-06",222.76,222.83,219.77,220.86,{"symbol":5,"time":670,"open":64,"high":671,"low":672,"close":673},"2026-04-02",224.99,220.62,223.19,{"symbol":5,"time":675,"open":113,"high":676,"low":677,"close":678},"2026-04-01",221.23,218.11,220.65,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-03-31",221.27,222.21,217.97,219.02,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-03-30",217.13,224.45,215.84,221.68,{"symbol":5,"time":692,"open":693,"high":694,"low":153,"close":158},"2026-03-27",217.31,218.96,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":180},"2026-03-26",215.64,218.83,215.61,{"symbol":5,"time":701,"open":702,"high":243,"low":703,"close":251},"2026-03-25",216.14,210.77,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":638},"2026-03-24",215.93,218.74,215.12,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":291},"2026-03-23",220.31,221.45,216.68,{"symbol":5,"time":715,"open":302,"high":716,"low":717,"close":718},"2026-03-20",223.9,218.85,219.3,{"symbol":5,"time":720,"open":682,"high":721,"low":722,"close":723},"2026-03-19",224.81,221.01,223.02,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":728},"2026-03-18",224.05,225.44,221.99,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-17",225.1,226.81,224.29,224.77,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-16",224.95,225.28,223.01,224.13,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-13",227.36,227.56,223.71,224.28,{"symbol":5,"time":748,"open":749,"high":750,"low":316,"close":45},"2026-03-12",224.48,229.2,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-11",223.05,225,221.77,223.79,{"symbol":5,"time":758,"open":759,"high":759,"low":760,"close":761},"2026-03-10",228.82,220.01,223.53,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-09",229.59,231.37,228.08,230.14,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-06",230.85,232.66,229.86,231.05,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-05",230.43,231.79,228.16,231.67,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-04",231.11,232.2,230.31,231.57,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-03",230.05,233.42,227.49,232.27,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-02",230,231.46,227.93,230.37,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-02-27",225.22,229.32,225.04,229,{"symbol":5,"time":805,"open":806,"high":807,"low":74,"close":96},"2026-02-26",222.94,224.8,{"symbol":5,"time":809,"open":810,"high":811,"low":333,"close":123},"2026-02-25",220.74,221.79,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":810},"2026-02-24",221.61,224.19,219.9,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-23",219.67,222.59,219.04,221.19,{"symbol":5,"time":824,"open":825,"high":825,"low":826,"close":142},"2026-02-20",222,218.42,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":77},"2026-02-19",218.52,224.61,217.75,{"symbol":5,"time":833,"open":718,"high":718,"low":834,"close":835},"2026-02-18",209.48,216.84,{"symbol":5,"time":837,"open":838,"high":45,"low":839,"close":822},"2026-02-17",224.08,220.84,{"symbol":5,"time":841,"open":842,"high":81,"low":843,"close":844},"2026-02-13",220.97,220.57,223.17,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-12",225.26,227.26,219.26,220.87,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-11",222.75,228.09,222.01,225.97,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-10",224.18,225.69,222.85,223.07,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":838},"2026-02-09",220,224.25,219.28,{"symbol":5,"time":869,"open":27,"high":870,"low":871,"close":872},"2026-02-06",221.64,218.41,219.94,{"symbol":5,"time":874,"open":816,"high":875,"low":151,"close":27},"2026-02-05",222.37,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-04",213.86,219.82,212.76,218.2,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-03",213.28,216.42,212.73,213.95,{"symbol":5,"time":889,"open":890,"high":327,"low":884,"close":147},"2026-02-02",215.37,{"symbol":5,"time":892,"open":225,"high":893,"low":894,"close":895},"2026-01-30",215.28,211.42,215.09,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-01-29",216.8,219.18,213.44,214.75,{"symbol":5,"time":903,"open":239,"high":904,"low":905,"close":906},"2026-01-28",218.94,215.38,217.6,{"symbol":5,"time":908,"open":909,"high":307,"low":713,"close":910},"2026-01-27",218.09,217.19,{"symbol":5,"time":912,"open":333,"high":865,"low":693,"close":913},"2026-01-26",219.08,{"symbol":5,"time":915,"open":916,"high":649,"low":917,"close":653},"2026-01-23",215.97,215.62,{"symbol":5,"time":919,"open":920,"high":921,"low":328,"close":922},"2026-01-22",214.37,216.27,215.75,{"symbol":5,"time":924,"open":925,"high":920,"low":926,"close":927},"2026-01-21",211.27,210.41,214.29,{"symbol":5,"time":929,"open":216,"high":930,"low":931,"close":932},"2026-01-20",211.45,208.14,210.62,{"symbol":5,"time":934,"open":935,"high":936,"low":935,"close":937},"2026-01-16",209.12,211.26,210.96,{"symbol":5,"time":939,"open":940,"high":941,"low":940,"close":942},"2026-01-15",209.65,211.03,210.79,{"symbol":5,"time":944,"open":945,"high":946,"low":215,"close":213},"2026-01-14",209.09,211.51,{"symbol":5,"time":948,"open":949,"high":930,"low":950,"close":940},"2026-01-13",210.6,207.9,{"symbol":5,"time":952,"open":953,"high":884,"low":949,"close":954},"2026-01-12",212.65,210.85,{"symbol":5,"time":956,"open":415,"high":957,"low":958,"close":175},"2026-01-09",213.75,211.72,{"symbol":5,"time":960,"open":215,"high":631,"low":215,"close":961},"2026-01-08",211.86,{"symbol":5,"time":963,"open":334,"high":964,"low":611,"close":965},"2026-01-07",212.16,209.08,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-06",212.49,214.47,209.16,210.93,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-05",209.2,213.63,208.27,212.84,{"symbol":5,"time":979,"open":222,"high":980,"low":981,"close":982},"2026-01-02",210.8,209.24,210.2,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2025-12-31",214.69,214.76,211.56,211.93,{"symbol":5,"time":990,"open":350,"high":991,"low":992,"close":985},"2025-12-30",215.29,213.19,{"symbol":5,"time":994,"open":995,"high":905,"low":996,"close":507},"2025-12-29",213.99,213.84,{"symbol":5,"time":998,"open":157,"high":999,"low":1000,"close":1001},"2025-12-26",214.21,212.77,213.37,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-12-24",213.7,215.16,213.13,213.2,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2025-12-23",212.91,213.87,212.64,213.06,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-22",211.95,213.82,211.19,212.92,{"symbol":5,"time":1021,"open":1022,"high":181,"low":1023,"close":1024},"2025-12-19",212.56,211.66,213.14,{"symbol":5,"time":1026,"open":1027,"high":1005,"low":1010,"close":1028},"2025-12-18",214.42,213.46,{"symbol":5,"time":1030,"open":1031,"high":29,"low":1000,"close":1032},"2025-12-17",213.3,214.73,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1017,"close":1037},"2025-12-16",215.87,216.72,214.01,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-15",213.31,216.12,212.93,215.33,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-12",212.48,213.77,211.23,213.65,{"symbol":5,"time":1051,"open":219,"high":1052,"low":215,"close":1053},"2025-12-11",212.85,211.18,{"symbol":5,"time":1055,"open":1056,"high":435,"low":1057,"close":1058},"2025-12-10",208.82,206.98,207.56,{"symbol":5,"time":1060,"open":344,"high":1061,"low":372,"close":1062},"2025-12-09",212.9,209.32,{"symbol":5,"time":1064,"open":153,"high":650,"low":1065,"close":1066},"2025-12-08",211.29,211.44,{"symbol":5,"time":1068,"open":1069,"high":910,"low":957,"close":1070},"2025-12-05",214.18,216.53,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":708},"2025-12-04",218.1,219.83,213.11,{"symbol":5,"time":1077,"open":157,"high":1078,"low":1079,"close":890},"2025-12-03",215.42,212,{"symbol":5,"time":1081,"open":165,"high":263,"low":644,"close":1082},"2025-12-02",212.67,{"symbol":5,"time":1084,"open":349,"high":349,"low":1085,"close":1086},"2025-12-01",213.91,214.07,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1089,"close":1091},"2025-11-28",215.9,217.71,217.06,{"symbol":5,"time":1093,"open":1094,"high":913,"low":1095,"close":233},"2025-11-26",217.5,216.94,{"symbol":5,"time":1097,"open":1098,"high":677,"low":182,"close":312},"2025-11-25",216.1,{"symbol":5,"time":1100,"open":871,"high":871,"low":1101,"close":1005},"2025-11-24",214.55,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":243,"close":1106},"2025-11-21",218.82,220.02,219,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-11-20",216.65,219.03,216.29,218.43,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-11-19",213.88,217.82,213.59,217.47,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-11-18",210.72,214.54,209.58,213.96,{"symbol":5,"time":1126,"open":1127,"high":589,"low":1128,"close":632},"2025-11-17",209.46,208.54,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":591,"close":1133},"2025-11-14",207.97,210.59,209.8,{"symbol":5,"time":1135,"open":1136,"high":202,"low":1137,"close":1138},"2025-11-13",205.05,204.91,206.02,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-11-12",206.62,208.1,204.44,205.15,{"symbol":5,"time":1146,"open":1147,"high":405,"low":1147,"close":1148},"2025-11-11",204.07,207.13,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-11-10",203.45,204.68,201.42,204.12,{"symbol":5,"time":1156,"open":198,"high":1157,"low":1158,"close":1159},"2025-11-07",206.44,203.72,205.59,{"symbol":5,"time":1161,"open":1162,"high":400,"low":1163,"close":1164},"2025-11-06",206.01,203.4,204.23,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-11-05",207.77,208.71,206.33,206.43,{"symbol":5,"time":1172,"open":207,"high":395,"low":1173,"close":1174},"2025-11-04",204.58,207.74,{"symbol":5,"time":1176,"open":1177,"high":1177,"low":457,"close":1178},"2025-11-03",207.31,205.28,{"symbol":5,"time":1180,"open":596,"high":630,"low":1181,"close":1182},"2025-10-31",206.03,208.24,{"symbol":5,"time":1184,"open":406,"high":1185,"low":1186,"close":487},"2025-10-30",212.71,209.75,{"symbol":5,"time":1188,"open":1189,"high":264,"low":1190,"close":1191},"2025-10-29",215.45,209.83,210.5,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":225,"close":1196},"2025-10-28",218.05,221.56,217.73,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":760,"close":148},"2025-10-27",222.86,223.47,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-10-24",223.91,224.64,221.91,223.09,{"symbol":5,"time":1208,"open":1209,"high":81,"low":1210,"close":1211},"2025-10-23",223.67,219.97,223.11,{"symbol":5,"time":1213,"open":1205,"high":1214,"low":1215,"close":1216},"2025-10-22",225.36,220.43,223.28,{"symbol":5,"time":1218,"open":1219,"high":112,"low":1220,"close":1221},"2025-10-21",219.98,219.01,220.94,{"symbol":5,"time":1223,"open":667,"high":1224,"low":151,"close":1225},"2025-10-20",220.81,220.13,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":909,"close":879},"2025-10-17",218.48,220.48,{"symbol":5,"time":1231,"open":1232,"high":311,"low":1233,"close":1234},"2025-10-16",220.29,217.69,218.23,{"symbol":5,"time":1236,"open":86,"high":1237,"low":1238,"close":1239},"2025-10-15",224.88,219.95,221.03,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":749},"2025-10-14",223.3,226.2,222.78,{"symbol":5,"time":1246,"open":1247,"high":286,"low":1247,"close":47},"2025-10-13",222.29,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-10-10",221.85,226.32,220.78,225.16,{"symbol":5,"time":1255,"open":721,"high":1256,"low":1257,"close":1258},"2025-10-09",225.37,221.34,221.69,{"symbol":5,"time":1260,"open":861,"high":1261,"low":1262,"close":1263},"2025-10-08",226.11,222.02,225.35,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":853},"2025-10-07",223.46,223.6,221.13,{"symbol":5,"time":1270,"open":102,"high":1271,"low":1272,"close":274},"2025-10-06",224.32,222.32,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-03",222.57,225.76,222.03,224.15,{"symbol":5,"time":1280,"open":1253,"high":1281,"low":1195,"close":1275},"2025-10-02",225.84,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-01",228.81,229.83,226.46,227.29,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-09-30",229.4,231.65,229.28,229.48,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-09-29",228.01,229.11,227.47,229.06,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-09-26",228.56,230.68,227.23,228.21,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-09-25",228.02,229.01,226.47,226.86,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-09-24",226.7,228.64,225.62,227.4,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-09-23",226.5,227.54,224.62,227.53,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-09-22",226.87,227.35,225.64,226.26,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-09-19",227.33,227.96,225.89,226.94,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-09-18",225.47,227.78,224.92,226.71,{"symbol":5,"time":1343,"open":738,"high":1344,"low":1345,"close":1346},"2025-09-17",228.31,225.27,226.27,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1237,"close":1351},"2025-09-16",227.74,228.62,225.33,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-09-15",228.27,229.16,227.09,228.14,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-09-12",231.8,232.62,227.82,228.48,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1317,"close":1368},"2025-09-11",228.72,232.89,232.21,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-09-10",228.28,229.37,226.58,228.51,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-09",227.64,229.31,226.59,229.07,{"symbol":5,"time":1382,"open":1383,"high":1383,"low":1310,"close":1384},"2025-09-08",229.47,228.13,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-05",233.63,233.77,228.3,229.73,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-04",233.67,235.18,232.5,233.85,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-03",232.83,233.32,231.15,232.49,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-02",233.82,234.58,231.3,233.12,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-08-29",233.47,234.33,233.03,233.97,{"symbol":5,"time":1416,"open":1387,"high":1417,"low":1418,"close":1419},"2025-08-28",234.48,231.4,233.1,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-08-27",234.5,235.09,233.81,234.9,{"symbol":5,"time":1427,"open":779,"high":1428,"low":779,"close":1412},"2025-08-26",234.7,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":777,"close":1433},"2025-08-25",234.22,235.98,232.22,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-08-22",236.13,237.06,233.69,234.32,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-08-21",235.2,236.43,234.28,235.44,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-08-20",236.68,238.62,235.49,236.11,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-08-19",232.84,235.51,231.86,234.8,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-08-18",232.97,234,231.97,232.43,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1360,"close":1468},"2025-08-15",232.59,233.83,232.85,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-08-14",232.76,234.05,231.39,232.51,{"symbol":5,"time":1476,"open":1477,"high":1477,"low":1478,"close":1479},"2025-08-13",234.16,230.76,232.74,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-08-12",236.6,237.45,232.41,233.53,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-11",235.63,237.28,234.68,237.03,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1423,"close":1496},"2025-08-08",235.81,237.35,235.21,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1488},"2025-08-07",236,236.8,234.12,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":773,"close":1506},"2025-08-06",232.15,236.17,235.52,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-08-05",231.33,233.68,230.99,232.08,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-08-04",230.82,232.24,229.79,231.71,{"symbol":5,"time":1520,"open":1521,"high":1521,"low":1522,"close":1523},"2025-08-01",232.78,229.25,231.21,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-31",232,234.74,230.39,230.65,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1418,"close":1534},"2025-07-30",238.84,240.91,231.69,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-07-29",243.16,246.25,242.01,246.01,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-07-28",244.42,244.81,241.16,241.41,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-07-25",245.25,246.2,244.51,245.16,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-24",242.62,245.92,242.4,245.11,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-07-23",241.88,243.68,240.57,243.27,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1567,"close":1569},"2025-07-22",240.14,242.78,242.31,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-07-21",239.67,241.38,238.72,240.04,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-07-18",240.34,242.09,239.91,240.5,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-07-17",240.53,242.38,238.31,240.17,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1586,"close":1592},"2025-07-16",241.46,241.85,241.35,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-07-15",243.1,244.43,241.67,241.86,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-07-14",241.36,245.64,240.72,244.17,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-11",240.24,242.53,239.16,241.21,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1613},"2025-07-10",240.09,241.44,238.46,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-07-09",239.03,241.15,237.95,240.51,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-07-08",240.02,242.19,239.04,239.31,{"symbol":5,"time":1629,"open":1610,"high":1630,"low":1631,"close":1630},"2025-07-07",242.48,239.59,{"symbol":5,"time":1633,"open":1615,"high":1634,"low":1635,"close":1634},"2025-07-03",241.14,237.09,{"symbol":5,"time":1637,"open":1608,"high":1638,"low":1639,"close":1640},"2025-07-02",242.96,236.25,237.69,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-01",246.28,246.8,242.26,244.67,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-06-30",244.71,246.82,243.53,246.61,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-06-27",244.04,246.13,243.35,244.37,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-06-26",244.65,246.21,243.85,244.72,{"symbol":5,"time":1666,"open":1667,"high":1667,"low":1668,"close":1669},"2025-06-25",250.55,242.55,243.88,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-06-24",250.56,251.17,247.89,250.75,{"symbol":5,"time":1677,"open":1678,"high":1675,"low":1679,"close":1680},"2025-06-23",249.04,247.63,250.68,{"symbol":5,"time":1682,"open":1683,"high":1680,"low":1684,"close":1685},"2025-06-20",249.29,247.11,248.19,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-06-18",249.06,250.13,247.15,248.28,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-06-17",247.75,250.24,246.49,248.98,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-06-16",251.23,252.45,248.15,248.49,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1680,"close":1708},"2025-06-13",251.74,253.38,251.26,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-12",249.12,251.91,247.83,251.85,{"symbol":5,"time":1716,"open":1694,"high":1717,"low":1718,"close":1719},"2025-06-11",249.15,245.09,248.24,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-10",249.59,250.92,247.05,247.99,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-06-09",251.98,252.13,246.32,249.4,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-06-06",253.27,255.47,252.5,252.97,{"symbol":5,"time":1739,"open":1740,"high":1740,"low":1741,"close":1742},"2025-06-05",254.72,251.6,253.16,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-06-04",256.73,256.85,253.66,254.12,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-06-03",257.5,258.75,254.57,256.46,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-06-02",256.13,258.12,254.55,258.07,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-05-30",254.95,257.93,253.91,257.29,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-05-29",253.29,254.78,252.24,254.44,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-05-28",254.49,255.38,253.3,254.08,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-05-27",252.46,255.54,252.29,254.91,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-05-23",250.61,253.76,249.7,252.86,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-05-22",252.65,252.88,247.69,251,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-05-21",251.69,253.39,251.19,252.19,{"symbol":5,"time":1804,"open":1805,"high":1783,"low":1806,"close":1802},"2025-05-20",250.49,250,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-19",247.41,250.57,246.6,250.37,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-05-16",244.24,247.87,243.79,247.79,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-05-15",239.78,244.98,238.64,244.96,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-05-14",238.29,238.54,235.35,238.07,{"symbol":5,"time":1832,"open":1614,"high":1833,"low":1834,"close":1835},"2025-05-13",242.15,237.65,237.99,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1590},"2025-05-12",247.54,247.61,237.96,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-09",248.3,249.33,247.34,248.58,{"symbol":5,"time":1848,"open":1736,"high":1849,"low":1850,"close":1844},"2025-05-08",253.54,249.07,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-05-07",251.01,252.94,249.64,251.81,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-05-06",250.46,251.31,248.75,250.85,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-05-05",251.03,251.25,248.57,250.73,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1678,"close":1873},"2025-05-02",251.56,252.4,250.52,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-01",249.19,250.69,246.19,249.41,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1675},"2025-04-30",247.02,251.7,244.36,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-29",245.61,248.05,243.55,247.7,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-28",242.92,246.57,242.36,246.11,{"symbol":5,"time":1898,"open":1899,"high":1655,"low":1900,"close":1901},"2025-04-25",243.59,238.66,243.56,{"symbol":5,"time":1903,"open":1625,"high":1625,"low":1904,"close":1905},"2025-04-24",237.76,240.76,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-04-23",243.21,244.53,239.27,241.37,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-04-22",240,243.41,238.75,242.57,{"symbol":5,"time":1919,"open":1608,"high":1920,"low":1921,"close":1922},"2025-04-21",242.65,235.77,238.37,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-04-17",244,245.33,242.89,243.28,{"symbol":5,"time":1930,"open":1931,"high":1811,"low":1932,"close":1933},"2025-04-16",246.33,242.3,243.61,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-04-15",246.99,247.24,243.58,245,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-04-14",245.03,247.09,243.83,245.56,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1948,"close":1950},"2025-04-11",237.92,244.91,243.92,{"symbol":5,"time":1952,"open":1639,"high":1953,"low":1954,"close":1955},"2025-04-10",241.54,234.11,240.23,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":800,"close":1960},"2025-04-09",225.75,239.65,239.26,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":740,"close":1965},"2025-04-08",234.63,237.17,227.2,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-04-07",230.5,238.16,226.35,230.93,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-04-04",247,249.08,235.07,235.42,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1598,"close":1982},"2025-04-03",244.82,249.73,248.44,{"symbol":5,"time":1984,"open":1985,"high":1939,"low":1578,"close":1980},"2025-04-02",241.65,{"symbol":5,"time":1987,"open":1988,"high":1925,"low":1989,"close":1990},"2025-04-01",242.45,241.23,243.72,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-03-31",239.22,243.08,239.11,242.16,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":1586,"close":1828},"2025-03-28",239.89,240.88,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-03-27",239.15,241.09,237.48,239.77,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-03-26",238.5,240.31,237.55,237.75,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-03-25",236.82,238.2,235.76,237.79,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":1419,"close":2023},"2025-03-24",234.42,236.5,235.99,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-03-21",234.41,235.03,231.92,233.34,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-03-20",234.92,235.5,233,234.86,{"symbol":5,"time":2037,"open":1501,"high":2038,"low":2039,"close":2040},"2025-03-19",235.32,232.98,234.56,{"symbol":5,"time":2042,"open":1496,"high":1436,"low":789,"close":2043},"2025-03-18",234.04,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2046,"close":2017},"2025-03-17",231.2,236.24,{"symbol":5,"time":2049,"open":1383,"high":2050,"low":2051,"close":2052},"2025-03-14",232.17,228.63,232.01,{"symbol":5,"time":2054,"open":767,"high":2055,"low":1284,"close":1292},"2025-03-13",230.7,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-12",231.53,232.79,229.94,230.63,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":1473,"close":1518},"2025-03-11",233.45,233.86,{"symbol":5,"time":2067,"open":2039,"high":2068,"low":2069,"close":2070},"2025-03-10",238.14,232.48,233.3,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-03-07",230.07,234.61,229.22,234.18,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-06",233.94,235.28,229.44,231.49,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":754,"close":2017},"2025-03-05",233.15,237.08,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":1829,"close":2091},"2025-03-04",239.62,240.95,235.94,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2094,"close":2089},"2025-03-03",237.26,240.64,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-02-28",233.6,237.52,233.26,237.02,{"symbol":5,"time":2103,"open":2104,"high":1438,"low":2105,"close":2106},"2025-02-27",231.34,230.47,232.69,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":1509,"close":785},"2025-02-26",231.99,233.98,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-02-25",232.72,234.03,232.18,233.51,{"symbol":5,"time":2118,"open":2119,"high":789,"low":2120,"close":2121},"2025-02-24",230.64,230.27,232.71,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":1354,"close":2126},"2025-02-21",229.55,231.44,230.87,{"symbol":5,"time":2128,"open":1302,"high":2129,"low":848,"close":2130},"2025-02-20",231.35,230.86,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-02-19",229.9,230.41,227.76,229.66,{"symbol":5,"time":2138,"open":1350,"high":1401,"low":2139,"close":2140},"2025-02-18",227.46,228.55,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":743,"close":765},"2025-02-14",228.53,232.52,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-02-13",223.49,224.68,220.69,224.49,{"symbol":5,"time":2152,"open":855,"high":688,"low":2153,"close":2154},"2025-02-12",221.5,223.5,{"symbol":5,"time":2156,"open":2157,"high":322,"low":64,"close":2158},"2025-02-11",222.2,223.25,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":140},"2025-02-10",221.78,223.43,220.25,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-02-07",221.94,222.65,220.76,221.07,{"symbol":5,"time":2171,"open":2172,"high":690,"low":2173,"close":2174},"2025-02-06",220.24,219.44,221.57,{"symbol":5,"time":2176,"open":810,"high":2177,"low":2178,"close":64},"2025-02-05",221.37,219.63,{"symbol":5,"time":2180,"open":297,"high":2181,"low":135,"close":2182},"2025-02-04",220.32,219.24,{"symbol":5,"time":2184,"open":2185,"high":659,"low":182,"close":2186},"2025-02-03",215.4,221.06,{"symbol":5,"time":2188,"open":321,"high":2189,"low":2190,"close":2191},"2025-01-31",219.56,216.7,216.87,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":418,"close":2196},"2025-01-30",214.08,218.92,218.36,{"symbol":5,"time":2198,"open":2199,"high":650,"low":631,"close":2200},"2025-01-29",216.13,212.31,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-01-28",215.53,216.24,214.02,216.06,{"symbol":5,"time":2208,"open":2209,"high":153,"low":2210,"close":2211},"2025-01-27",212.89,211.99,215.57,{"symbol":5,"time":2213,"open":1185,"high":434,"low":1023,"close":2214},"2025-01-24",211.83,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":925,"close":2219},"2025-01-23",212.83,213.03,212.27,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":1046},"2025-01-22",214.13,214.4,211.8,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":185,"close":2229},"2025-01-21",214.98,217.16,214.94,{"symbol":5,"time":2231,"open":2232,"high":351,"low":2233,"close":2234},"2025-01-17",212.47,212.21,213.73,{"symbol":5,"time":2236,"open":197,"high":2237,"low":2238,"close":2239},"2025-01-16",212.87,209.52,211.92,{"symbol":5,"time":2241,"open":427,"high":2242,"low":210,"close":197},"2025-01-15",210.21,{"symbol":5,"time":2244,"open":387,"high":2245,"low":2246,"close":387},"2025-01-14",207.08,205.16,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-01-13",205.78,207.25,203.91,207.22,{"symbol":5,"time":2254,"open":2255,"high":1168,"low":2256,"close":2257},"2025-01-10",207.14,205.81,206.29,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-01-08",203.89,207.24,203.62,206.96,{"symbol":5,"time":2265,"open":2266,"high":463,"low":2267,"close":2268},"2025-01-07",201.9,201.87,203.05,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-01-06",201.05,202.49,200.24,200.95,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-01-03",200.32,201.54,199.43,201.04,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-01-02",201.21,202.72,199.45,200.09,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2024-12-31",201.47,201.65,199.73,201.18,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2024-12-30",201.66,202.1,200.53,201.19,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-12-27",203.2,204.77,202.24,202.88,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2024-12-26",203.5,206.39,202.5,204.1,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2314},"2024-12-24",201.85,204.14,201.77,{"symbol":5,"time":2317,"open":2251,"high":2318,"low":2319,"close":2320},"2024-12-23",203.96,200.67,202.26,{"symbol":5,"time":2322,"open":1143,"high":477,"low":2323,"close":2324},"2024-12-20",202.82,203.73,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2024-12-19",203.17,205.34,202.47,203.95,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2024-12-18",205.94,206.81,203.37,203.46,{"symbol":5,"time":2338,"open":575,"high":513,"low":1144,"close":2339},"2024-12-17",205.62,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":381,"close":931},"2024-12-16",209.64,210.4,{"symbol":5,"time":2345,"open":2343,"high":2343,"low":1168,"close":517},"2024-12-13",{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-12-12",211,211.24,209.5,210.13,{"symbol":5,"time":2353,"open":2354,"high":496,"low":199,"close":2355},"2024-12-11",212.12,210.35,{"symbol":5,"time":2357,"open":640,"high":1117,"low":2358,"close":2359},"2024-12-10",210.7,211.69,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":594},"2024-12-09",216.67,217.68,211.46,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":713},"2024-12-06",216.89,218.59,216.4,{"symbol":5,"time":2371,"open":182,"high":1035,"low":2372,"close":2373},"2024-12-05",213.51,215.48,{"symbol":5,"time":2375,"open":655,"high":2376,"low":2222,"close":251},"2024-12-04",215.95,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":1004,"close":2381},"2024-12-03",214.99,215.7,214.79,{"symbol":5,"time":2383,"open":2384,"high":2384,"low":2385,"close":2386},"2024-12-02",218.38,214.49,214.96,{"symbol":5,"time":2388,"open":2368,"high":865,"low":151,"close":2389},"2024-11-29",218.3,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":333},"2024-11-27",219.96,220.58,217.94,{"symbol":5,"time":2396,"open":2397,"high":872,"low":145,"close":2398},"2024-11-26",218.97,218.75,{"symbol":5,"time":2400,"open":2190,"high":2401,"low":2402,"close":2403},"2024-11-25",218.9,216.02,217.86,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2406,"close":168},"2024-11-22",215.01,216.86,{"symbol":5,"time":2409,"open":157,"high":2410,"low":1065,"close":2411},"2024-11-21",215.24,214.06,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-11-20",210.91,212.72,209.54,212.62,{"symbol":5,"time":2419,"open":2420,"high":941,"low":2421,"close":2414},"2024-11-19",208.04,206.94,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":965},"2024-11-18",207.57,209.9,207.2,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2426,"close":2420},"2024-11-15",208.5,209.61,{"symbol":5,"time":2432,"open":1011,"high":176,"low":227,"close":1127},"2024-11-14",{"symbol":5,"time":2434,"open":2435,"high":338,"low":2364,"close":351},"2024-11-13",212.37,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2364,"close":2440},"2024-11-12",212.51,213.32,212.24,{"symbol":5,"time":2442,"open":2443,"high":2386,"low":946,"close":220},"2024-11-11",212.5,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-11-08",209.14,213.25,204.39,211.59,{"symbol":5,"time":2451,"open":2452,"high":945,"low":2453,"close":2454},"2024-11-07",207.82,206.86,208.08,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-11-06",205.67,207.81,202.73,207.07,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-11-05",200.89,202.55,200,202.14,{"symbol":5,"time":2468,"open":2465,"high":2469,"low":2470,"close":2471},"2024-11-04",201.27,198.89,200.59,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-11-01",198.85,200.17,197.85,198.58,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-10-31",198.01,200.12,197.61,198,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-10-30",204,207.5,198.51,198.81,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-10-29",201.22,205.7,200.58,204.31,{"symbol":5,"time":2497,"open":2498,"high":2298,"low":2499,"close":2500},"2024-10-28",200.98,199.9,200.42,{"symbol":5,"time":2502,"open":2503,"high":2466,"low":2504,"close":2505},"2024-10-25",201.31,199.59,199.83,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-10-24",203.26,203.84,201.3,201.53,{"symbol":5,"time":2513,"open":2514,"high":1152,"low":2515,"close":2516},"2024-10-23",203.44,202.77,203.98,{"symbol":5,"time":2518,"open":462,"high":2519,"low":2520,"close":2521},"2024-10-22",204.16,202.01,203.92,{"symbol":5,"time":2523,"open":2524,"high":445,"low":2525,"close":2526},"2024-10-21",204.49,202.98,204.11,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":203},"2024-10-18",205.47,206,203.99,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2339},"2024-10-17",206.27,206.8,204.61,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-10-16",205.65,207.19,204.97,205.53,{"symbol":5,"time":2544,"open":2545,"high":1128,"low":1181,"close":2546},"2024-10-15",207.06,206.49,{"symbol":5,"time":2548,"open":2246,"high":1057,"low":2549,"close":2550},"2024-10-14",204.57,205.77,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":1143},"2024-10-11",203.8,204.85,202.84,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-10-10",205.06,205.39,202.97,203.08,{"symbol":5,"time":2563,"open":530,"high":580,"low":446,"close":2564},"2024-10-09",204.84,{"symbol":5,"time":2566,"open":2465,"high":2567,"low":527,"close":2568},"2024-10-08",202.33,202.06,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-10-07",199.46,199.93,197.81,198.61,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2319},"2024-10-04",200.94,201.14,199.5,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2582,"close":2266},"2024-10-03",199.6,202.04,{"symbol":5,"time":2585,"open":2586,"high":456,"low":2579,"close":2286},"2024-10-02",200.61,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-10-01",200.8,201.82,199.3,201.28,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-09-30",199.12,200.97,198.35,200.84,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-09-27",200.4,201.52,199.11,199.38,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-09-26",203.54,205.1,200.65,200.77,{"symbol":5,"time":2612,"open":1164,"high":2564,"low":2613,"close":2524},"2024-09-25",203.3,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-09-24",202.16,203.51,201.64,203.36,{"symbol":5,"time":2621,"open":2618,"high":2622,"low":2623,"close":2624},"2024-09-23",203.35,201.36,202.81,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2627,"close":2629},"2024-09-20",197.95,201.49,201.39,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":446},"2024-09-19",199.92,201.26,197.69,{"symbol":5,"time":2636,"open":2295,"high":2583,"low":2637,"close":2638},"2024-09-18",198.16,199.18,{"symbol":5,"time":2640,"open":2641,"high":580,"low":2510,"close":2642},"2024-09-17",204.66,201.75,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-09-16",206.53,207.83,205.25,205.36,{"symbol":5,"time":2650,"open":2651,"high":2535,"low":2652,"close":2653},"2024-09-13",205.17,204.47,205.79,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2624,"close":2658},"2024-09-12",204.09,205.32,205.24,{"symbol":5,"time":2660,"open":2641,"high":2542,"low":2661,"close":203},"2024-09-11",200.74,{"symbol":5,"time":2663,"open":2256,"high":2664,"low":2665,"close":2666},"2024-09-10",207.11,204.64,206.31,{"symbol":5,"time":2668,"open":2669,"high":2426,"low":2670,"close":613},"2024-09-09",203.94,203.1,{"symbol":5,"time":2672,"open":2542,"high":387,"low":2673,"close":2323},"2024-09-06",202.8,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-09-05",207.71,207.8,204.37,205.43,{"symbol":5,"time":2681,"open":2530,"high":202,"low":477,"close":2676},"2024-09-04",{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2564,"close":2686},"2024-09-03",208.2,208.59,205.83,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2653,"close":2691},"2024-08-30",205.91,208.65,208.21,{"symbol":5,"time":2693,"open":369,"high":2694,"low":2695,"close":2333},"2024-08-29",208.69,205.46,{"symbol":5,"time":2697,"open":2698,"high":581,"low":2699,"close":2700},"2024-08-28",207.59,206.41,207.35,{"symbol":5,"time":2702,"open":2261,"high":369,"low":2703,"close":2704},"2024-08-27",205.95,206.97,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-08-26",206.61,208.62,206.51,206.83,{"symbol":5,"time":2712,"open":2713,"high":578,"low":2529,"close":2534},"2024-08-23",207.3,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-08-22",206.69,207.76,206.13,206.91,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":203,"close":2724},"2024-08-21",205.71,205.9,205.82,{"symbol":5,"time":2726,"open":2529,"high":2727,"low":2728,"close":613},"2024-08-20",205.56,204.51,{"symbol":5,"time":2730,"open":2327,"high":2731,"low":2732,"close":612},"2024-08-19",205,202.83,{"symbol":5,"time":2734,"open":2735,"high":2553,"low":2736,"close":2737},"2024-08-16",203.24,202.56,203.27,{"symbol":5,"time":2739,"open":2323,"high":2740,"low":453,"close":2304},"2024-08-15",203.28,{"symbol":5,"time":2742,"open":2465,"high":2743,"low":2579,"close":2744},"2024-08-14",202.64,202.45,{"symbol":5,"time":2746,"open":2747,"high":2494,"low":2748,"close":522},"2024-08-13",200.06,199.08,{"symbol":5,"time":2750,"open":2751,"high":2751,"low":2752,"close":2753},"2024-08-12",201.11,198.77,199.51,{"symbol":5,"time":2755,"open":2756,"high":2511,"low":452,"close":2492},"2024-08-09",201.38,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":522,"close":2628},"2024-08-08",201.32,202.3,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2763,"close":2765},"2024-08-07",197.3,203.21,201.56,{"symbol":5,"time":2767,"open":2768,"high":2579,"low":2769,"close":2770},"2024-08-06",195.69,195.36,196.7,{"symbol":5,"time":2772,"open":2465,"high":2618,"low":2773,"close":2774},"2024-08-05",193.75,195.15,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2465},"2024-08-02",197.97,200.05,196.28,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-08-01",194.87,197.55,193.8,197.54,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-07-31",192.82,194.96,192.64,194.32,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-07-30",192.2,194.68,192.11,192.36,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-07-29",191.86,193.46,190.5,192.16,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-07-26",189.46,192,188.82,190.3,{"symbol":5,"time":2811,"open":2812,"high":2464,"low":2813,"close":2814},"2024-07-25",201.92,189.27,189.34,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2573,"close":2819},"2024-07-24",198.29,200.69,199.67,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":547,"close":2824},"2024-07-23",204.17,204.32,199.04,{"symbol":5,"time":2826,"open":2827,"high":2651,"low":2828,"close":2829},"2024-07-22",204.06,203.07,205.08,{"symbol":5,"time":2831,"open":474,"high":474,"low":383,"close":2336},"2024-07-19",{"symbol":5,"time":2833,"open":2541,"high":2834,"low":2835,"close":2549},"2024-07-18",206.54,204.04,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-07-17",204.59,206.48,204.02,205.42,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-07-16",201.72,204.25,201.23,204.18,{"symbol":5,"time":2849,"open":2850,"high":548,"low":2481,"close":2298},"2024-07-15",200.5,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-07-12",199.31,201.34,199.06,200.25,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-07-11",197.35,199.37,197.15,198.7,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-07-10",195.78,197.07,194.83,196.88,{"symbol":5,"time":2870,"open":2871,"high":2865,"low":2872,"close":2873},"2024-07-09",195,194.07,195.32,{"symbol":5,"time":2875,"open":2774,"high":2876,"low":2877,"close":2878},"2024-07-08",196.12,194.92,195.29,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-07-05",194,195.11,192.43,194.89,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-07-03",193.52,193.93,192.68,193.54,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-07-02",192.23,193.57,191.54,193.16,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-07-01",194.82,195.07,192.1,192.88,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2872,"close":2907},"2024-06-28",194.94,195.81,194.34,{"symbol":5,"time":2909,"open":2795,"high":2910,"low":2911,"close":2899},"2024-06-27",195.37,194.15,{"symbol":5,"time":2913,"open":2914,"high":2877,"low":2896,"close":2915},"2024-06-26",193.45,194.09,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-06-25",194.8,195.28,193.89,194.5,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-06-24",192.58,194.84,192.04,194.66,{"symbol":5,"time":2929,"open":2930,"high":2930,"low":2931,"close":2932},"2024-06-21",192.32,191.35,191.85,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-06-20",191.56,192.38,190.66,191.83,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2932},"2024-06-18",191.59,192.3,190.71,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-06-17",188.22,192.14,188.14,191.69,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-06-14",186.64,188.8,186.01,188.64,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-06-13",187.18,187.58,185.11,187.43,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-06-12",186.15,187.69,185.07,187.27,{"symbol":5,"time":2969,"open":2958,"high":2970,"low":2971,"close":2972},"2024-06-11",187.63,185.69,186.65,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-06-10",186.88,188.13,186.61,187.72,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-06-07",187.46,189.28,186.63,186.95,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-06-06",188.31,188.86,185.99,187.07,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-06-05",187.59,188.41,185.43,188.07,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-06-04",185.26,187.41,184.5,187.36,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-06-03",184.67,186.05,183.81,185.32,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-05-31",181.94,185.25,181.51,185.19,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-05-30",181.59,182.79,180.92,182.07,{"symbol":5,"time":3022,"open":3023,"high":3023,"low":3024,"close":3017},"2024-05-29",182.82,181.44,{"symbol":5,"time":3026,"open":3027,"high":3027,"low":3028,"close":3029},"2024-05-28",186.17,183.34,183.51,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-05-24",186.75,186.99,184.86,186.81,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-05-23",186.77,187.13,185.88,186.33,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3038},"2024-05-22",186.52,187,185.57,{"symbol":5,"time":3048,"open":3049,"high":3035,"low":3050,"close":3051},"2024-05-21",186.28,185.79,186.48,{"symbol":5,"time":3053,"open":3054,"high":3054,"low":3055,"close":3056},"2024-05-20",187.93,185.7,185.98,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-05-17",188.01,188.63,186.36,188.16,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-05-16",187.5,187.96,186.31,187.7,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-05-15",187.1,188.25,186.54,186.97,{"symbol":5,"time":3076,"open":2946,"high":3077,"low":3078,"close":3079},"2024-05-14",189.22,187.23,187.34,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-05-13",189.11,189.83,188.03,188.23,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-05-10",188.81,189.88,188.79,189.24,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":2976},"2024-05-09",187.3,188.26,187.06,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-05-08",188.58,189.32,187.15,187.33,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-05-07",187.39,188.67,187.2,188.56,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":2995,"close":3113},"2024-05-06",186.14,186.72,186.71,{"symbol":5,"time":3115,"open":2952,"high":3116,"low":3117,"close":3118},"2024-05-03",187.8,183.93,185.51,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-05-02",187.25,188,185.66,186.44,{"symbol":5,"time":3126,"open":3127,"high":3127,"low":3128,"close":3129},"2024-05-01",187.75,181.37,186,{"symbol":5,"time":3131,"open":2801,"high":3132,"low":3133,"close":3134},"2024-04-30",196.76,191.57,191.7,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-04-29",191.82,193.62,191.73,193.41,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-04-26",193.42,193.68,191.58,191.92,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-04-25",191.68,193.82,190.61,193.56,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-04-24",190.46,192.59,190.15,191.99,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3151},"2024-04-23",192.31,192.99,190.03,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-04-22",190.59,192.75,190.22,191.76,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-04-19",190.25,190.67,188.85,189.76,{"symbol":5,"time":3177,"open":3178,"high":3083,"low":3179,"close":3180},"2024-04-18",189.08,188.18,188.97,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3071,"close":3185},"2024-04-17",188.62,189.15,188.95,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-04-16",188.45,188.98,186.96,187.48,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-04-15",189.41,189.91,186.74,187.24,{"symbol":5,"time":3199,"open":3090,"high":3200,"low":3201,"close":3202},"2024-04-12",189.35,187.03,187.82,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-04-11",189.06,189.51,187.78,189.18,{"symbol":5,"time":3210,"open":3122,"high":3211,"low":3212,"close":3213},"2024-04-10",190.14,187.62,189.69,{"symbol":5,"time":3215,"open":3180,"high":3216,"low":3065,"close":2953},"2024-04-09",189.36,{"symbol":5,"time":3218,"open":3212,"high":3219,"low":3220,"close":3221},"2024-04-08",189.26,187.52,188.52,{"symbol":5,"time":3223,"open":3191,"high":3224,"low":3225,"close":3226},"2024-04-05",188.48,186.38,188.4,{"symbol":5,"time":3228,"open":3229,"high":3155,"low":3230,"close":3231},"2024-04-04",190.18,186.43,186.78,{"symbol":5,"time":3233,"open":2988,"high":3234,"low":3235,"close":3091},"2024-04-03",189.64,188.42,{"symbol":5,"time":3237,"open":3234,"high":3238,"low":3239,"close":3239},"2024-04-02",190.33,188.92,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":2813,"close":3083},"2024-04-01",190.69,190.86,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-03-28",191.88,192.06,191.02,191.44,{"symbol":5,"time":3251,"open":3238,"high":3133,"low":3252,"close":3253},"2024-03-27",189.7,191.52,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3213},"2024-03-26",189.73,190.42,189.33,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3256},"2024-03-25",190.45,190.6,189,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3180,"close":3268},"2024-03-22",189.75,190.72,190.51,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3094,"close":3273},"2024-03-21",187.98,189.4,189.12,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3116},"2024-03-20",188.51,188.66,187.28,{"symbol":5,"time":3280,"open":3281,"high":3224,"low":2981,"close":3282},"2024-03-19",188.28,188.15,{"symbol":5,"time":3284,"open":3067,"high":3062,"low":3049,"close":2959},"2024-03-18",{"symbol":5,"time":3286,"open":3287,"high":2977,"low":3288,"close":3067},"2024-03-15",184.42,184.39,{"symbol":5,"time":3290,"open":3073,"high":3231,"low":3287,"close":3041},"2024-03-14",{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-03-13",185.67,186.03,184.23,185.89,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-03-12",184.1,186.1,183.88,185.44,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3023,"close":3307},"2024-03-11",184,184.53,184.27,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-03-08",183.39,184.72,182.77,184.19,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3305},"2024-03-07",184.8,184.88,183.4,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-03-06",183.12,184.74,182.75,183.8,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-03-05",185,185.58,182.57,183.76,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-03-04",183.67,185.22,183.48,184.94,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-03-01",182.9,184.07,182.04,183.64,{"symbol":5,"time":3344,"open":3327,"high":3345,"low":3346,"close":3347},"2024-02-29",185.15,182.76,183.6,{"symbol":5,"time":3349,"open":3350,"high":3350,"low":3351,"close":3352},"2024-02-28",192.57,184.49,185.95,{"symbol":5,"time":3354,"open":3355,"high":3336,"low":3356,"close":3357},"2024-02-27",184.71,183.33,184.52,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-02-26",185.33,186.2,184.7,184.87,{"symbol":5,"time":3365,"open":3366,"high":3008,"low":3367,"close":3368},"2024-02-23",183.59,183.53,184.98,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3356},"2024-02-22",181.79,183.99,181.18,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-02-21",180.01,181.52,179.62,181.36,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3376},"2024-02-20",181.41,182.27,179.83,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-02-16",180.2,181.34,179.48,180.43,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-02-15",178.5,179.98,177.03,179.86,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-02-14",176.32,178.78,176.3,178.74,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-02-13",173.21,176.54,172.23,175.61,{"symbol":5,"time":3410,"open":3411,"high":3405,"low":3412,"close":3413},"2024-02-12",172.95,171.06,172,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-02-09",175.01,175.07,172.79,173.49,{"symbol":5,"time":3421,"open":3416,"high":3417,"low":3422,"close":3423},"2024-02-08",173.09,174.64,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-02-07",174.15,175.35,173.22,174.56,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-02-06",173.41,173.75,172.49,173.68,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-02-05",173.46,174.12,172.68,173.25,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3418,"close":3446},"2024-02-02",173.91,174.46,173.66,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-02-01",170.72,173.86,169.83,173.83,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-01-31",173.51,173.55,170.47,171.12,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-01-30",171.77,172.96,171.31,172.88,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-01-29",171.1,171.74,170.58,171.47,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-01-26",170.59,171.36,170.35,171.29,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-01-25",168.72,170.37,168.58,170.28,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-01-24",170,170.38,169.2,169.34,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-01-23",168.68,169.87,168.01,169.82,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-01-22",168.7,169.27,167.51,168.83,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3491},"2024-01-19",168.08,169.15,167.64,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-01-18",166.2,167.8,165.99,167.75,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3508},"2024-01-17",165.6,168.22,165.25,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-01-16",165.68,166.61,165.06,165.64,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-01-12",164.42,166.22,163.45,166.14,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-01-11",164.53,164.71,163.17,163.93,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-01-10",163.47,164.38,162.86,164.3,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-01-09",164.03,164.62,163.21,163.81,{"symbol":5,"time":3548,"open":3534,"high":3549,"low":3550,"close":3551},"2024-01-08",164.4,162.27,164.35,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-01-05",164.21,164.49,162.75,163.52,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-01-04",164.7,165.9,163.77,164.16,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-01-03",165.76,167.13,163.69,163.72,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3572,"close":3574},"2024-01-02",163.7,166.02,164.94,{"symbol":5,"time":3576,"open":3577,"high":3521,"low":3569,"close":3578},"2023-12-29",164.18,164.91,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2023-12-28",164.09,164.88,163.71,164.31,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2023-12-27",162.87,163.82,162.56,163.76,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2023-12-26",162.34,163.41,161.94,163.07,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2023-12-22",161.99,162.88,161.34,162.69,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2023-12-21",162,163.42,161.19,161.65,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2023-12-20",162.39,163.57,162.18,162.2,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2023-12-19",163.6,163.98,162.28,162.8,{"symbol":5,"time":3622,"open":3587,"high":3623,"low":3624,"close":3612},"2023-12-18",164.56,162.64,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2023-12-15",160.81,162.55,160.65,162.08,{"symbol":5,"time":3632,"open":3633,"high":3633,"low":3634,"close":3602},"2023-12-14",166.8,162.35,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2023-12-13",165.33,167.17,165.18,167.11,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2023-12-12",162.59,165.32,162.07,165.17,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2023-12-11",161.93,163.05,161.53,162.44,{"symbol":5,"time":3654,"open":3655,"high":3655,"low":3656,"close":3657},"2023-12-08",162.05,160.42,161.79,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2023-12-07",161.85,162.79,160.6,161.59,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3660},"2023-12-06",161.33,162.21,160.39,{"symbol":5,"time":3670,"open":3671,"high":3539,"low":3672,"close":3673},"2023-12-05",162.48,161.17,161.46,{"symbol":5,"time":3675,"open":3533,"high":3676,"low":3677,"close":3589},"2023-12-04",163.78,162.14,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-12-01",161.96,163.95,161.84,163.92,{"symbol":5,"time":3685,"open":3686,"high":3660,"low":3687,"close":3682},"2023-11-30",159.78,159.38,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2023-11-29",159.76,160.06,159.1,159.93,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-11-28",159.87,160.49,159.36,159.84,{"symbol":5,"time":3701,"open":3702,"high":3702,"low":3703,"close":3704},"2023-11-27",161.35,160.1,160.25,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2023-11-24",159.92,160.41,159.23,160.4,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2023-11-22",160.19,160.76,159.73,160.01,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2023-11-21",159.27,160.24,158.69,160.04,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-11-20",158.39,159.7,157.91,159.5,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-11-17",158.97,159.19,158.35,158.72,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-11-16",157.58,158.91,157.46,158.88,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-11-15",158.94,159.9,156.83,157.02,{"symbol":5,"time":3748,"open":3749,"high":3722,"low":3750,"close":3751},"2023-11-14",158,157.4,159.06,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-11-13",157.25,158.54,157.13,158.4,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-11-10",156.78,157.89,156.18,157.79,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-11-09",155.72,156.75,154.92,156.35,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-11-08",155.52,155.78,154.49,155.61,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-11-07",155,155.34,154.5,154.91,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-11-06",153.25,154.68,153.13,154.65,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-11-03",152.73,153.58,152.22,153.45,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3796,"close":3798},"2023-11-02",148.36,151.81,151.71,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-01",148.72,149.65,147.36,148.74,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-10-31",148.01,148.68,146.82,148.49,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-10-30",146.42,147.54,146.15,147.25,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-10-27",148.07,149.73,145.6,146,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-10-26",147.1,147.68,145.32,146.02,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3831,"close":3833},"2023-10-25",143.55,148.34,147.58,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-10-24",144.67,145.68,142.65,143.3,{"symbol":5,"time":3841,"open":3842,"high":3825,"low":3843,"close":3844},"2023-10-23",145.79,144.36,144.42,{"symbol":5,"time":3846,"open":3822,"high":3847,"low":3848,"close":3849},"2023-10-20",146.75,144.99,145.14,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3842},"2023-10-19",146.4,147.8,145.33,{"symbol":5,"time":3856,"open":3832,"high":3857,"low":3858,"close":3859},"2023-10-18",148.58,146.81,147.22,{"symbol":5,"time":3861,"open":3807,"high":3862,"low":3863,"close":3864},"2023-10-17",149.01,147.48,148.09,{"symbol":5,"time":3866,"open":3859,"high":3867,"low":3868,"close":3869},"2023-10-16",148.64,146.86,148.23,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3873},"2023-10-13",146.18,147.35,145.78,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-10-12",147.67,148.03,145.24,145.99,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-10-11",146.33,146.71,144.82,146.47,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-10-10",146.66,147.05,145.34,146.39,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-10-09",144.4,146.7,144.1,146.62,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-10-06",142.99,144.65,141.8,144.39,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-10-05",143.23,144.15,142.95,143.5,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-10-04",142.69,143.6,141.56,143.17,{"symbol":5,"time":3918,"open":3919,"high":3913,"low":3920,"close":3921},"2023-10-03",140.82,140.23,142.5,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-10-02",142.23,142.44,140.32,141.16,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-09-29",144.05,144.77,142.26,142.51,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-09-28",145.19,145.7,144.88,144.98,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-09-27",145.82,146.06,143.99,144.73,{"symbol":5,"time":3947,"open":3948,"high":3896,"low":3949,"close":3837},"2023-09-26",146.21,145.27,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-09-25",146.16,147.03,145.87,146.35,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3872,"close":3960},"2023-09-22",146.69,147.86,146.36,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3873},"2023-09-21",149.33,150.12,147.17,[3967,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4037,4042,4047,4052,4057,4062,4067,4070,4075,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4233,4238,4242,4247,4252,4256,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4319,4324,4329,4333,4338,4343,4347,4352,4357,4362,4367,4372,4377,4382,4386,4391,4396,4401,4405,4409,4414,4419,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4473,4478,4483,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4706,4711,4716,4721,4726,4731,4736,4741,4745,4750,4754,4759,4764,4769,4774,4779,4784,4788,4791,4796,4801,4805,4809,4812,4816,4820,4825,4828,4833,4838,4843,4848,4852,4857,4862,4866,4870,4874,4879,4884,4889,4893,4898,4902,4907,4912,4917,4922,4927,4931,4936,4941,4946,4951,4956,4961,4966,4971,4975,4979,4984,4987,4992,4997,5002,5007,5011,5013,5017,5022,5027,5031,5036,5040,5045,5050,5055,5058,5063,5068,5073,5078,5081,5086,5091,5096,5100,5105,5109,5114,5118,5123,5128,5133,5138,5143,5148,5153,5157,5161,5165,5170,5175,5180,5185,5190,5195,5200,5205,5210,5214,5219,5224,5229,5234,5238],{"symbol":3968,"time":26,"open":3969,"high":3970,"low":3971,"close":3972},"SPY",761.31,762,757.97,761.69,{"symbol":3968,"time":32,"open":3974,"high":3975,"low":3976,"close":3977},763.15,763.57,759.96,762.6,{"symbol":3968,"time":37,"open":3979,"high":3980,"low":3981,"close":3982},759.5,761.67,749.6,754.05,{"symbol":3968,"time":43,"open":3984,"high":3985,"low":3986,"close":3987},760.12,760.35,756.15,757.39,{"symbol":3968,"time":49,"open":3989,"high":3990,"low":3991,"close":3992},759,763.52,757.93,760.88,{"symbol":3968,"time":55,"open":3994,"high":3995,"low":3996,"close":3997},764.72,766.38,763.6,764.29,{"symbol":3968,"time":61,"open":3999,"high":4000,"low":4001,"close":4002},758.03,760.11,756.64,757.83,{"symbol":3968,"time":67,"open":4004,"high":4005,"low":4006,"close":4007},764.08,764.47,760.94,762.4,{"symbol":3968,"time":73,"open":4009,"high":4010,"low":4011,"close":4012},769.07,769.7,765.14,765.96,{"symbol":3968,"time":79,"open":4014,"high":4015,"low":4016,"close":4017},772.01,772.87,769,770.19,{"symbol":3968,"time":85,"open":4019,"high":4020,"low":4021,"close":4022},767.9,774.03,767.45,773.17,{"symbol":3968,"time":90,"open":4024,"high":4025,"low":4026,"close":4027},762.45,766.43,761.73,765.16,{"symbol":3968,"time":95,"open":4029,"high":4030,"low":4031,"close":4032},762.01,764.67,759.48,761.78,{"symbol":3968,"time":100,"open":4034,"high":4035,"low":3994,"close":4036},767.33,768,767.05,{"symbol":3968,"time":106,"open":4038,"high":4039,"low":4040,"close":4041},771.76,775.3,768.31,769.35,{"symbol":3968,"time":110,"open":4043,"high":4044,"low":4045,"close":4046},768.5,772.36,767.16,771.1,{"symbol":3968,"time":116,"open":4048,"high":4049,"low":4050,"close":4051},764.73,767.35,763.93,766.08,{"symbol":3968,"time":122,"open":4053,"high":4054,"low":4055,"close":4056},766.16,766.78,763.05,765.91,{"symbol":3968,"time":127,"open":4058,"high":4059,"low":4060,"close":4061},764.78,765.22,762.08,763.47,{"symbol":3968,"time":132,"open":4063,"high":4064,"low":4065,"close":4066},766.05,767.85,764.17,765.72,{"symbol":3968,"time":138,"open":4012,"high":4068,"low":4069,"close":3977},768.15,762.04,{"symbol":3968,"time":144,"open":4071,"high":4072,"low":4073,"close":4074},770.36,772.47,768.1,769.06,{"symbol":3968,"time":150,"open":4076,"high":4077,"low":4078,"close":4021},768.7,769.5,766.92,{"symbol":3968,"time":156,"open":4080,"high":4081,"low":4082,"close":4083},776.18,776.78,772.51,772.67,{"symbol":3968,"time":161,"open":4085,"high":4086,"low":4087,"close":4088},778.54,778.8,775.43,776.34,{"symbol":3968,"time":167,"open":4090,"high":4091,"low":4092,"close":4093},774.87,779.37,774.11,777.88,{"symbol":3968,"time":172,"open":4095,"high":4096,"low":4097,"close":4098},774.71,774.9,771.28,772.49,{"symbol":3968,"time":178,"open":4100,"high":4101,"low":4102,"close":4103},774.53,774.61,769.2,770.56,{"symbol":3968,"time":184,"open":4105,"high":4106,"low":4107,"close":4108},772.6,775.05,771.62,773.03,{"symbol":3968,"time":190,"open":4110,"high":4111,"low":4112,"close":4113},771.02,773.92,769.61,773.26,{"symbol":3968,"time":195,"open":4115,"high":4116,"low":4117,"close":4118},770.21,771.82,767.46,768.56,{"symbol":3968,"time":201,"open":4120,"high":4121,"low":4122,"close":4123},775.85,776.85,769.51,769.79,{"symbol":3968,"time":206,"open":4125,"high":4126,"low":4127,"close":4128},760.63,773.41,760.52,771.33,{"symbol":3968,"time":212,"open":4130,"high":4131,"low":4132,"close":4133},749.44,758.58,748.8,757.67,{"symbol":3968,"time":218,"open":4135,"high":4136,"low":4137,"close":4138},744.68,748.9,737.68,747.03,{"symbol":3968,"time":224,"open":4140,"high":4141,"low":4142,"close":4143},736.05,742.45,734.59,741.69,{"symbol":3968,"time":230,"open":4145,"high":4146,"low":4147,"close":4148},739.97,742.68,729.1,729.46,{"symbol":3968,"time":236,"open":4150,"high":4151,"low":4152,"close":4153},739.19,742.79,735.98,740.86,{"symbol":3968,"time":242,"open":4155,"high":4156,"low":4157,"close":4158},744.91,745.53,735.87,739.09,{"symbol":3968,"time":248,"open":4160,"high":4161,"low":4162,"close":4163},738.51,743.72,737.29,738.93,{"symbol":3968,"time":254,"open":4165,"high":4166,"low":4167,"close":4168},739.37,742.56,735.21,738.18,{"symbol":3968,"time":260,"open":4170,"high":4171,"low":4172,"close":4173},746.62,750.02,746.37,747.41,{"symbol":3968,"time":266,"open":4175,"high":4176,"low":4177,"close":4178},746.29,749.04,744.18,748.28,{"symbol":3968,"time":272,"open":4180,"high":4181,"low":4182,"close":4183},747.06,748.73,741.51,742.09,{"symbol":3968,"time":278,"open":4185,"high":4186,"low":4187,"close":4188},742.08,747.29,740.8,743.29,{"symbol":3968,"time":284,"open":4190,"high":4191,"low":4192,"close":4193},752.76,754.57,747.88,750.72,{"symbol":3968,"time":289,"open":4195,"high":4196,"low":4197,"close":4198},754.24,755.58,750.2,754.81,{"symbol":3968,"time":293,"open":4200,"high":4201,"low":4202,"close":4203},750.91,753.34,748.66,751.83,{"symbol":3968,"time":299,"open":4205,"high":4206,"low":4207,"close":4208},752.47,753.91,748,749.17,{"symbol":3968,"time":304,"open":4210,"high":4211,"low":4212,"close":4213},752.05,755.42,748.1,754.95,{"symbol":3968,"time":309,"open":4215,"high":4216,"low":4217,"close":4218},747.35,751.97,745.59,751.71,{"symbol":3968,"time":315,"open":4220,"high":4221,"low":4222,"close":4223},743.16,746.15,739.51,745.4,{"symbol":3968,"time":320,"open":4225,"high":4226,"low":4227,"close":4228},750.22,750.96,745.21,747.71,{"symbol":3968,"time":325,"open":4230,"high":4231,"low":4173,"close":4232},748.74,752.41,751.28,{"symbol":3968,"time":331,"open":4234,"high":4235,"low":4236,"close":4237},747.4,751.31,740.03,744.78,{"symbol":3968,"time":336,"open":4239,"high":4130,"low":4240,"close":4241},745,742.38,745.76,{"symbol":3968,"time":341,"open":4243,"high":4244,"low":4245,"close":4246},741.29,748.02,740.89,746.77,{"symbol":3968,"time":347,"open":4248,"high":4249,"low":4250,"close":4251},736.53,741.56,732.09,741,{"symbol":3968,"time":353,"open":4253,"high":4248,"low":4254,"close":4255},728.95,716.58,728.99,{"symbol":3968,"time":358,"open":4257,"high":4165,"low":4258,"close":4259},738.91,729.6,734.3,{"symbol":3968,"time":363,"open":4261,"high":4262,"low":4263,"close":4264},735.17,739.95,730.84,733.24,{"symbol":3968,"time":368,"open":4266,"high":4267,"low":4268,"close":4269},733.81,739.63,732.3,733.58,{"symbol":3968,"time":374,"open":4271,"high":4272,"low":4273,"close":4274},747.7,750.18,743.13,744.39,{"symbol":3968,"time":380,"open":4276,"high":4277,"low":4278,"close":4279},747.76,748.23,743.86,746.74,{"symbol":3968,"time":386,"open":4281,"high":4282,"low":4283,"close":4284},751.29,752.15,739.22,740.96,{"symbol":3968,"time":392,"open":4286,"high":4287,"low":4288,"close":4289},754.55,755.44,749.88,750.33,{"symbol":3968,"time":398,"open":4291,"high":4292,"low":4293,"close":4294},751.85,756.68,751.76,754.83,{"symbol":3968,"time":402,"open":4296,"high":4297,"low":4298,"close":4299},740.71,744.44,735.03,741.75,{"symbol":3968,"time":408,"open":4301,"high":4302,"low":4303,"close":4304},728.76,740,724.41,737.76,{"symbol":3968,"time":414,"open":4306,"high":4307,"low":4308,"close":4309},733.39,738.38,725.33,725.43,{"symbol":3968,"time":420,"open":4311,"high":4312,"low":4313,"close":4314},743.63,746.9,722.59,737.05,{"symbol":3968,"time":426,"open":4316,"high":4317,"low":4318,"close":4283},743.36,745.34,738.19,{"symbol":3968,"time":432,"open":4320,"high":4321,"low":4322,"close":4323},752.31,752.82,735.53,737.55,{"symbol":3968,"time":438,"open":4325,"high":4326,"low":4327,"close":4328},752.1,758.31,751.47,757.09,{"symbol":3968,"time":443,"open":4330,"high":4331,"low":4332,"close":4195},758.15,758.8,753.57,{"symbol":3968,"time":449,"open":4334,"high":4335,"low":4336,"close":4337},757.03,760.4,756.75,759.57,{"symbol":3968,"time":455,"open":4339,"high":4340,"low":4341,"close":4342},755.36,760.28,754.69,758.54,{"symbol":3968,"time":461,"open":4344,"high":4345,"low":4341,"close":4346},755.9,758.08,756.48,{"symbol":3968,"time":467,"open":4348,"high":4349,"low":4350,"close":4351},750.25,755.15,749.23,754.6,{"symbol":3968,"time":473,"open":4353,"high":4354,"low":4355,"close":4356},750.88,751.38,748.22,750.46,{"symbol":3968,"time":479,"open":4358,"high":4359,"low":4360,"close":4361},750.01,752.13,748.37,750.59,{"symbol":3968,"time":485,"open":4363,"high":4364,"low":4365,"close":4366},746.24,748.94,744.48,745.64,{"symbol":3968,"time":490,"open":4368,"high":4369,"low":4370,"close":4371},738.64,744.87,737.03,742.72,{"symbol":3968,"time":495,"open":4373,"high":4374,"low":4375,"close":4376},735.71,741.87,733.89,741.25,{"symbol":3968,"time":501,"open":4378,"high":4379,"low":4380,"close":4381},734.78,737.65,731.53,733.73,{"symbol":3968,"time":505,"open":4383,"high":4384,"low":4306,"close":4385},739.83,741.42,738.65,{"symbol":3968,"time":509,"open":4387,"high":4388,"low":4389,"close":4390},741.79,743.46,737.96,739.17,{"symbol":3968,"time":515,"open":4392,"high":4393,"low":4394,"close":4395},743.65,749.53,743.56,748.17,{"symbol":3968,"time":521,"open":4397,"high":4398,"low":4399,"close":4400},738.47,743.91,735.47,742.31,{"symbol":3968,"time":526,"open":4402,"high":4403,"low":4404,"close":4168},736.89,738.84,731.83,{"symbol":3968,"time":532,"open":4406,"high":4407,"low":4406,"close":4408},736.45,740.79,739.3,{"symbol":3968,"time":538,"open":4410,"high":4411,"low":4412,"close":4413},734.93,738.08,734.57,737.62,{"symbol":3968,"time":544,"open":4415,"high":4416,"low":4417,"close":4418},735.05,736.13,729.75,731.58,{"symbol":3968,"time":550,"open":4420,"high":4142,"low":4421,"close":4422},728.16,727.82,733.83,{"symbol":3968,"time":556,"open":4424,"high":4425,"low":4426,"close":4427},721.77,725.04,721.49,723.77,{"symbol":3968,"time":561,"open":4429,"high":4430,"low":4431,"close":4432},720.07,722.12,714.99,718.01,{"symbol":3968,"time":567,"open":4434,"high":4435,"low":4436,"close":4437},721.25,724.87,720.47,720.65,{"symbol":3968,"time":573,"open":4439,"high":4440,"low":4441,"close":4442},714.63,719.79,710.45,718.66,{"symbol":3968,"time":577,"open":4444,"high":4445,"low":4446,"close":4447},711,712.2,708.37,711.58,{"symbol":3968,"time":583,"open":4449,"high":4450,"low":4451,"close":4452},711.82,712.88,709.25,711.69,{"symbol":3968,"time":587,"open":4454,"high":4455,"low":4456,"close":4457},713.17,715.63,712.3,715.17,{"symbol":3968,"time":593,"open":4459,"high":4460,"low":4461,"close":4462},710.75,714.47,709.01,713.94,{"symbol":3968,"time":599,"open":4464,"high":4465,"low":4466,"close":4467},709.5,712.36,702.28,708.45,{"symbol":3968,"time":603,"open":4469,"high":4470,"low":4471,"close":4472},709.15,711.45,708.22,711.21,{"symbol":3968,"time":609,"open":4474,"high":4475,"low":4476,"close":4477},710.28,711.28,702.64,704.08,{"symbol":3968,"time":615,"open":4479,"high":4480,"low":4481,"close":4482},708.78,709.91,706.14,708.72,{"symbol":3968,"time":620,"open":4481,"high":4484,"low":4485,"close":4486},712.39,705.76,710.14,{"symbol":3968,"time":625,"open":4488,"high":4489,"low":4490,"close":4491},701.06,702.78,698.53,701.66,{"symbol":3968,"time":629,"open":4493,"high":4494,"low":4495,"close":4496},695.26,700.28,694.2,699.94,{"symbol":3968,"time":634,"open":4498,"high":4499,"low":4500,"close":4501},687.69,694.58,687.66,694.46,{"symbol":3968,"time":637,"open":4503,"high":4504,"low":4505,"close":4506},677.41,686.3,676.58,686.1,{"symbol":3968,"time":642,"open":4508,"high":4509,"low":4510,"close":4511},681.32,682.03,678.45,679.46,{"symbol":3968,"time":647,"open":4513,"high":4514,"low":4515,"close":4516},674.84,681.16,673.77,679.91,{"symbol":3968,"time":652,"open":4518,"high":4519,"low":4520,"close":4521},676.39,677.08,671.46,676.01,{"symbol":3968,"time":658,"open":4523,"high":4524,"low":4525,"close":4526},656.65,659.61,651.06,659.22,{"symbol":3968,"time":664,"open":4528,"high":4529,"low":4530,"close":4531},655.86,659.72,655.52,658.93,{"symbol":3968,"time":670,"open":4533,"high":4534,"low":4535,"close":4536},646.42,658.2,645.11,655.83,{"symbol":3968,"time":675,"open":4538,"high":4539,"low":4540,"close":4541},653.9,658.52,653,655.24,{"symbol":3968,"time":680,"open":4543,"high":4544,"low":4545,"close":4546},638.94,651.54,637.98,650.34,{"symbol":3968,"time":686,"open":4548,"high":4549,"low":4550,"close":4551},640.11,640.37,629.28,631.97,{"symbol":3968,"time":692,"open":4553,"high":4554,"low":4555,"close":4556},642.5,642.66,633.11,634.09,{"symbol":3968,"time":696,"open":4558,"high":4559,"low":4560,"close":4561},652.06,654.85,644.82,645.09,{"symbol":3968,"time":701,"open":4563,"high":4564,"low":4565,"close":4566},658.67,660.89,654.24,656.82,{"symbol":3968,"time":705,"open":4568,"high":4569,"low":4570,"close":4571},651.32,657.03,649.88,653.18,{"symbol":3968,"time":710,"open":4573,"high":4574,"low":4575,"close":4576},658.07,662.62,653.94,655.38,{"symbol":3968,"time":715,"open":4578,"high":4579,"low":4580,"close":4581},656.51,656.69,644.72,648.57,{"symbol":3968,"time":720,"open":4583,"high":4584,"low":4585,"close":4586},656.97,662.98,655.17,659.8,{"symbol":3968,"time":725,"open":4588,"high":4589,"low":4590,"close":4591},668.36,669.72,661.19,661.43,{"symbol":3968,"time":730,"open":4593,"high":4594,"low":4595,"close":4596},672.39,674.44,669.7,670.79,{"symbol":3968,"time":736,"open":4598,"high":4599,"low":4600,"close":4601},668.38,672.07,667.12,669.03,{"symbol":3968,"time":742,"open":4603,"high":4604,"low":4605,"close":4606},669.27,672.34,661.36,662.29,{"symbol":3968,"time":748,"open":4608,"high":4609,"low":4610,"close":4611},671.16,671.65,665.87,666.06,{"symbol":3968,"time":752,"open":4613,"high":4614,"low":4615,"close":4616},677.58,680.08,673.34,676.33,{"symbol":3968,"time":758,"open":4618,"high":4619,"low":4620,"close":4621},677.72,683.36,674.76,677.18,{"symbol":3968,"time":763,"open":4623,"high":4624,"low":4625,"close":4626},666.39,679.92,662.39,678.27,{"symbol":3968,"time":769,"open":4628,"high":4629,"low":4630,"close":4631},673.41,676.11,669.76,672.38,{"symbol":3968,"time":775,"open":4633,"high":4634,"low":4635,"close":4636},682.08,685.53,675.61,681.31,{"symbol":3968,"time":781,"open":4638,"high":4639,"low":4640,"close":4641},681.63,687.09,679.62,685.13,{"symbol":3968,"time":787,"open":4643,"high":4644,"low":4645,"close":4646},675.06,682.61,669.66,680.33,{"symbol":3968,"time":793,"open":4648,"high":4649,"low":4650,"close":4651},678.7,688.62,678.02,686.38,{"symbol":3968,"time":799,"open":4653,"high":4654,"low":4655,"close":4656},683.09,686.86,681.64,685.99,{"symbol":3968,"time":805,"open":4658,"high":4659,"low":4660,"close":4661},693.28,693.3,684.35,689.3,{"symbol":3968,"time":809,"open":4663,"high":4664,"low":4665,"close":4666},690.18,693.68,690.1,693.15,{"symbol":3968,"time":813,"open":4668,"high":4669,"low":4670,"close":4671},681.9,688.35,680,687.35,{"symbol":3968,"time":818,"open":4673,"high":4674,"low":4675,"close":4676},687.83,690,680.37,682.39,{"symbol":3968,"time":824,"open":4678,"high":4679,"low":4680,"close":4681},682.32,690.06,681.73,689.43,{"symbol":3968,"time":828,"open":4683,"high":4684,"low":4685,"close":4686},683.84,686.18,681.55,684.48,{"symbol":3968,"time":833,"open":4688,"high":4689,"low":4690,"close":4691},684.02,689.15,682.83,686.29,{"symbol":3968,"time":837,"open":4693,"high":4694,"low":4695,"close":4696},680.14,684.94,675.78,682.85,{"symbol":3968,"time":841,"open":4698,"high":4699,"low":4700,"close":4701},681.69,686.28,677.52,681.75,{"symbol":3968,"time":846,"open":4703,"high":4704,"low":4675,"close":4705},694.24,695.35,681.27,{"symbol":3968,"time":852,"open":4707,"high":4708,"low":4709,"close":4710},696.39,697.14,689.18,691.96,{"symbol":3968,"time":858,"open":4712,"high":4713,"low":4714,"close":4715},694.95,696.54,691.66,692.12,{"symbol":3968,"time":864,"open":4717,"high":4718,"low":4719,"close":4720},689.42,695.87,688.34,693.95,{"symbol":3968,"time":869,"open":4722,"high":4723,"low":4724,"close":4725},681.46,692.31,680.85,690.62,{"symbol":3968,"time":874,"open":4727,"high":4728,"low":4729,"close":4730},680.94,683.69,675.79,677.62,{"symbol":3968,"time":877,"open":4732,"high":4733,"low":4734,"close":4735},690.35,691.45,681.76,686.19,{"symbol":3968,"time":883,"open":4737,"high":4738,"low":4739,"close":4740},696.21,696.96,684.03,689.53,{"symbol":3968,"time":889,"open":4742,"high":4743,"low":4717,"close":4744},689.58,696.93,695.41,{"symbol":3968,"time":892,"open":4746,"high":4747,"low":4748,"close":4749},691.79,694.21,687.12,691.97,{"symbol":3968,"time":897,"open":4707,"high":4751,"low":4752,"close":4753},697.06,684.83,694.04,{"symbol":3968,"time":903,"open":4755,"high":4756,"low":4757,"close":4758},697.05,697.84,693.94,695.42,{"symbol":3968,"time":908,"open":4760,"high":4761,"low":4762,"close":4763},694.18,696.53,693.57,695.49,{"symbol":3968,"time":912,"open":4765,"high":4766,"low":4767,"close":4768},690.49,694.13,689.92,692.73,{"symbol":3968,"time":915,"open":4770,"high":4771,"low":4772,"close":4773},688.15,690.96,687.16,689.23,{"symbol":3968,"time":919,"open":4775,"high":4776,"low":4777,"close":4778},689.85,691.13,686.92,688.98,{"symbol":3968,"time":924,"open":4780,"high":4781,"low":4782,"close":4783},679.65,688.74,678.13,685.4,{"symbol":3968,"time":929,"open":4785,"high":4786,"low":4787,"close":4613},681.49,684.77,676.57,{"symbol":3968,"time":934,"open":4789,"high":4790,"low":4665,"close":4714},693.66,694.25,{"symbol":3968,"time":939,"open":4792,"high":4793,"low":4794,"close":4795},694.57,695.45,691.25,692.24,{"symbol":3968,"time":944,"open":4797,"high":4798,"low":4799,"close":4800},691,691.72,686.04,690.36,{"symbol":3968,"time":948,"open":4763,"high":4802,"low":4803,"close":4804},696.09,691.35,693.77,{"symbol":3968,"time":952,"open":4806,"high":4802,"low":4807,"close":4808},690.68,690.63,695.16,{"symbol":3968,"time":956,"open":4807,"high":4810,"low":4709,"close":4811},695.31,694.07,{"symbol":3968,"time":960,"open":4813,"high":4725,"low":4814,"close":4815},688.82,687.49,689.51,{"symbol":3968,"time":963,"open":4817,"high":4818,"low":4819,"close":4742},692.19,693.96,689.32,{"symbol":3968,"time":967,"open":4821,"high":4822,"low":4823,"close":4824},687.93,692.32,687.78,691.81,{"symbol":3968,"time":973,"open":4826,"high":4681,"low":4651,"close":4827},686.54,687.72,{"symbol":3968,"time":979,"open":4829,"high":4830,"low":4831,"close":4832},685.71,686.87,679.82,683.17,{"symbol":3968,"time":984,"open":4834,"high":4835,"low":4836,"close":4837},687.14,687.36,681.71,681.92,{"symbol":3968,"time":990,"open":4839,"high":4840,"low":4841,"close":4842},687.45,688.56,686.58,687.01,{"symbol":3968,"time":994,"open":4844,"high":4845,"low":4846,"close":4847},687.54,689.2,686.07,687.85,{"symbol":3968,"time":998,"open":4849,"high":4714,"low":4850,"close":4851},690.64,689.27,690.31,{"symbol":3968,"time":1003,"open":4853,"high":4854,"low":4855,"close":4856},687.95,690.83,687.8,690.38,{"symbol":3968,"time":1009,"open":4858,"high":4859,"low":4860,"close":4861},683.92,688.2,683.87,687.96,{"symbol":3968,"time":1015,"open":4863,"high":4864,"low":4865,"close":4752},683.94,685.36,680.59,{"symbol":3968,"time":1021,"open":4867,"high":4868,"low":4869,"close":4865},676.59,681.09,676.47,{"symbol":3968,"time":1026,"open":4871,"high":4872,"low":4873,"close":4869},677.6,680.74,674.9,{"symbol":3968,"time":1030,"open":4875,"high":4876,"low":4877,"close":4878},679.89,680.44,671.2,671.4,{"symbol":3968,"time":1034,"open":4880,"high":4881,"low":4882,"close":4883},679.23,681.08,674.98,678.87,{"symbol":3968,"time":1039,"open":4885,"high":4886,"low":4887,"close":4888},685.74,685.76,679.25,680.73,{"symbol":3968,"time":1045,"open":4890,"high":4891,"low":4892,"close":4734},688.17,688.88,679.17,{"symbol":3968,"time":1051,"open":4894,"high":4895,"low":4896,"close":4897},685.14,689.25,682.17,689.17,{"symbol":3968,"time":1055,"open":4899,"high":4900,"low":4636,"close":4901},682.56,688.97,687.57,{"symbol":3968,"time":1060,"open":4903,"high":4904,"low":4905,"close":4906},683.15,685.39,682.59,683.04,{"symbol":3968,"time":1064,"open":4908,"high":4909,"low":4910,"close":4911},686.59,686.64,681.57,683.63,{"symbol":3968,"time":1068,"open":4913,"high":4914,"low":4915,"close":4916},685.47,688.39,684.58,685.69,{"symbol":3968,"time":1072,"open":4918,"high":4919,"low":4920,"close":4921},685.3,685.37,681.34,684.39,{"symbol":3968,"time":1077,"open":4923,"high":4924,"low":4925,"close":4926},680.57,684.91,679.69,683.89,{"symbol":3968,"time":1081,"open":4837,"high":4928,"low":4929,"close":4930},683.82,679.33,681.53,{"symbol":3968,"time":1084,"open":4932,"high":4933,"low":4934,"close":4935},678.81,682.99,678.74,680.27,{"symbol":3968,"time":1088,"open":4937,"high":4938,"low":4939,"close":4940},680.86,683.67,680.5,683.39,{"symbol":3968,"time":1093,"open":4942,"high":4943,"low":4944,"close":4945},677.63,681.7,676.72,679.68,{"symbol":3968,"time":1097,"open":4947,"high":4948,"low":4949,"close":4950},668.63,676.21,664.48,675.02,{"symbol":3968,"time":1100,"open":4952,"high":4953,"low":4954,"close":4955},662.69,670.06,661.59,668.73,{"symbol":3968,"time":1103,"open":4957,"high":4958,"low":4959,"close":4960},655.05,664.55,650.85,659.03,{"symbol":3968,"time":1108,"open":4962,"high":4963,"low":4964,"close":4965},672.91,675.56,651.89,652.53,{"symbol":3968,"time":1114,"open":4967,"high":4968,"low":4969,"close":4970},660.78,667.34,658.75,662.63,{"symbol":3968,"time":1120,"open":4972,"high":4973,"low":4528,"close":4974},662.1,665.12,660.08,{"symbol":3968,"time":1126,"open":4595,"high":4976,"low":4977,"close":4978},673.71,662.17,665.67,{"symbol":3968,"time":1130,"open":4980,"high":4981,"low":4982,"close":4983},665.38,675.66,663.27,671.93,{"symbol":3968,"time":1135,"open":4939,"high":4937,"low":4985,"close":4986},670.52,672.04,{"symbol":3968,"time":1140,"open":4988,"high":4989,"low":4990,"close":4991},684.79,684.96,680.95,683.38,{"symbol":3968,"time":1146,"open":4993,"high":4994,"low":4995,"close":4996},679.95,683.57,678.73,683,{"symbol":3968,"time":1150,"open":4998,"high":4999,"low":5000,"close":5001},677.24,682.18,675.03,681.44,{"symbol":3968,"time":1156,"open":5003,"high":5004,"low":5005,"close":5006},667.91,671.08,661.21,670.97,{"symbol":3968,"time":1161,"open":4869,"high":5008,"low":5009,"close":5010},677.38,668.72,670.31,{"symbol":3968,"time":1166,"open":4882,"high":4937,"low":5012,"close":4613},674.17,{"symbol":3968,"time":1172,"open":4629,"high":5014,"low":5015,"close":5016},679.96,674.58,675.24,{"symbol":3968,"time":1176,"open":5018,"high":5019,"low":5020,"close":5021},685.67,685.8,679.94,683.34,{"symbol":3968,"time":1180,"open":5023,"high":5024,"low":5025,"close":5026},685.04,685.08,679.24,682.06,{"symbol":3968,"time":1184,"open":5028,"high":5029,"low":5030,"close":5030},683.9,685.94,679.83,{"symbol":3968,"time":1188,"open":5032,"high":5033,"low":5034,"close":5035},688.72,689.7,682.87,687.39,{"symbol":3968,"time":1193,"open":5037,"high":5038,"low":4752,"close":5039},687.05,688.91,687.06,{"symbol":3968,"time":1198,"open":5041,"high":5042,"low":5043,"close":5044},682.73,685.54,682.12,685.24,{"symbol":3968,"time":1202,"open":5046,"high":5047,"low":5048,"close":5049},676.46,678.47,675.65,677.25,{"symbol":3968,"time":1208,"open":5051,"high":5052,"low":5053,"close":5054},668.12,672.71,667.8,671.76,{"symbol":3968,"time":1213,"open":5056,"high":5056,"low":5057,"close":5053},672,663.3,{"symbol":3968,"time":1218,"open":5059,"high":5060,"low":5061,"close":5062},671.44,672.99,669.98,671.29,{"symbol":3968,"time":1223,"open":5064,"high":5065,"low":5066,"close":5067},667.32,672.21,667.27,671.3,{"symbol":3968,"time":1227,"open":5069,"high":5070,"low":5071,"close":5072},659.5,665.76,658.14,664.39,{"symbol":3968,"time":1231,"open":5074,"high":5075,"low":5076,"close":5077},666.82,668.71,657.11,660.64,{"symbol":3968,"time":1236,"open":5074,"high":5079,"low":4531,"close":5080},670.23,665.17,{"symbol":3968,"time":1241,"open":5082,"high":5083,"low":5084,"close":5085},657.17,665.83,653.17,662.23,{"symbol":3968,"time":1246,"open":5087,"high":5088,"low":5089,"close":5090},660.65,665.13,659.77,663.04,{"symbol":3968,"time":1249,"open":5092,"high":5093,"low":5094,"close":5095},672.13,673.95,652.84,653.02,{"symbol":3968,"time":1255,"open":5097,"high":5098,"low":5099,"close":4608},673.53,673.94,669.21,{"symbol":3968,"time":1260,"open":5101,"high":5102,"low":5103,"close":5104},670.25,673.21,669.42,673.11,{"symbol":3968,"time":1265,"open":5106,"high":5060,"low":5107,"close":5108},672.54,667.67,669.12,{"symbol":3968,"time":1270,"open":5110,"high":5111,"low":5112,"close":5113},671.62,672.51,669.46,671.61,{"symbol":3968,"time":1274,"open":5115,"high":5116,"low":5117,"close":5099},669.99,672.68,668.16,{"symbol":3968,"time":1280,"open":5119,"high":5120,"low":5121,"close":5122},670.45,670.57,666.78,669.22,{"symbol":3968,"time":1283,"open":5124,"high":5125,"low":5126,"close":5127},663.17,669.37,663.06,668.45,{"symbol":3968,"time":1289,"open":5129,"high":5130,"low":5131,"close":5132},662.93,666.65,661.61,666.18,{"symbol":3968,"time":1295,"open":5134,"high":5135,"low":5136,"close":5137},664.36,665.28,661.86,663.68,{"symbol":3968,"time":1301,"open":5139,"high":5140,"low":5141,"close":5142},659.51,662.37,657.88,661.82,{"symbol":3968,"time":1307,"open":5144,"high":5145,"low":5146,"close":5147},657.94,659.41,654.41,658.05,{"symbol":3968,"time":1313,"open":5149,"high":5150,"low":5151,"close":5152},664.51,664.61,659.67,661.1,{"symbol":3968,"time":1319,"open":5154,"high":4968,"low":5155,"close":5156},666.72,661.98,663.21,{"symbol":3968,"time":1325,"open":5158,"high":5159,"low":4977,"close":5160},662.2,667.29,666.84,{"symbol":3968,"time":1331,"open":5162,"high":4958,"low":5163,"close":5164},662.33,660.37,663.7,{"symbol":3968,"time":1337,"open":5166,"high":5167,"low":5168,"close":5169},661.89,664.89,660.27,662.26,{"symbol":3968,"time":1343,"open":5171,"high":5172,"low":5173,"close":5174},660.01,661.72,654.3,659.18,{"symbol":3968,"time":1348,"open":5176,"high":5177,"low":5178,"close":5179},661.47,661.78,659.21,660,{"symbol":3968,"time":1353,"open":5181,"high":5182,"low":5183,"close":5184},659.64,661.04,659.34,660.91,{"symbol":3968,"time":1359,"open":5186,"high":5187,"low":5188,"close":5189},657.6,659.11,656.9,657.41,{"symbol":3968,"time":1365,"open":5191,"high":5192,"low":5193,"close":5194},654.18,658.33,653.59,657.63,{"symbol":3968,"time":1370,"open":5196,"high":5197,"low":5198,"close":5199},653.62,654.55,650.63,652.21,{"symbol":3968,"time":1376,"open":5201,"high":5202,"low":5203,"close":5204},648.97,650.86,647.22,650.33,{"symbol":3968,"time":1382,"open":5206,"high":5207,"low":5208,"close":5209},648.62,649.84,647.23,648.83,{"symbol":3968,"time":1386,"open":5211,"high":5199,"low":5212,"close":5213},651.48,643.33,647.24,{"symbol":3968,"time":1392,"open":5215,"high":5216,"low":5217,"close":5218},644.42,649.15,643.51,649.12,{"symbol":3968,"time":1398,"open":5220,"high":5221,"low":5222,"close":5223},642.67,644.21,640.46,643.74,{"symbol":3968,"time":1404,"open":5225,"high":5226,"low":5227,"close":5228},637.5,640.49,634.92,640.27,{"symbol":3968,"time":1410,"open":5230,"high":5231,"low":5232,"close":5233},647.47,647.84,643.14,645.05,{"symbol":3968,"time":1416,"open":5213,"high":5235,"low":5236,"close":5237},649.48,645.34,648.92,{"symbol":3968,"time":1421,"open":5239,"high":5240,"low":5215,"close":5241},644.57,647.37,646.63,[5243,5248,5250,5253,5256,5258,5261,5264,5266,5268,5270,5272,5275,5276,5278,5280,5282,5284,5286,5288,5290,5292,5294,5296,5298,5300,5302,5304,5306,5308,5309,5311,5313,5315,5317,5319,5321,5323,5325,5327,5328,5330,5332,5334,5336,5338,5340,5341,5343,5345,5346,5348,5350,5352,5354,5356,5358,5360,5362,5364,5366,5368],{"time":32,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5246,"datetime":5247},"False","BEARISH","ADX","2026-09-17 00:00:00",{"time":32,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5249,"datetime":5247},"CCI",{"time":43,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5252},"MACD","2026-09-15 00:00:00",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5255},"BULLISH","2026-09-14 00:00:00",{"time":61,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5257},"2026-09-10 00:00:00",{"time":106,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5259,"datetime":5260},"MA","2026-08-28 00:00:00",{"time":110,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5262,"datetime":5263},"RSI","2026-08-27 00:00:00",{"time":144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5249,"datetime":5265},"2026-08-19 00:00:00",{"time":156,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5259,"datetime":5267},"2026-08-17 00:00:00",{"time":167,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5269},"2026-08-13 00:00:00",{"time":190,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5262,"datetime":5271},"2026-08-07 00:00:00",{"time":224,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5273,"datetime":5274},"BollingerBands","2026-07-30 00:00:00",{"time":224,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5249,"datetime":5274},{"time":266,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5277},"2026-07-21 00:00:00",{"time":293,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5262,"datetime":5279},"2026-07-14 00:00:00",{"time":299,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5246,"datetime":5281},"2026-07-13 00:00:00",{"time":320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5273,"datetime":5283},"2026-07-07 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5259,"datetime":5285},"2026-06-25 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5287},"2026-06-23 00:00:00",{"time":374,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5289},"2026-06-22 00:00:00",{"time":438,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5291},"2026-06-04 00:00:00",{"time":461,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5293},"2026-05-29 00:00:00",{"time":505,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5249,"datetime":5295},"2026-05-18 00:00:00",{"time":515,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5297},"2026-05-14 00:00:00",{"time":556,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5299},"2026-05-05 00:00:00",{"time":573,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5301},"2026-04-30 00:00:00",{"time":620,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5273,"datetime":5303},"2026-04-17 00:00:00",{"time":652,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5305},"2026-04-08 00:00:00",{"time":664,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5259,"datetime":5307},"2026-04-06 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5307},{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5262,"datetime":5310},"2026-03-30 00:00:00",{"time":696,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5246,"datetime":5312},"2026-03-26 00:00:00",{"time":715,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5249,"datetime":5314},"2026-03-20 00:00:00",{"time":758,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5316},"2026-03-10 00:00:00",{"time":805,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5318},"2026-02-26 00:00:00",{"time":833,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5320},"2026-02-18 00:00:00",{"time":852,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5246,"datetime":5322},"2026-02-11 00:00:00",{"time":877,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5259,"datetime":5324},"2026-02-04 00:00:00",{"time":919,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5273,"datetime":5326},"2026-01-22 00:00:00",{"time":919,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5249,"datetime":5326},{"time":924,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5329},"2026-01-21 00:00:00",{"time":934,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5259,"datetime":5331},"2026-01-16 00:00:00",{"time":979,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5333},"2026-01-02 00:00:00",{"time":984,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5259,"datetime":5335},"2025-12-31 00:00:00",{"time":1030,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5246,"datetime":5337},"2025-12-17 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5246,"datetime":5339},"2025-12-15 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5339},{"time":1055,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5249,"datetime":5342},"2025-12-10 00:00:00",{"time":1060,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5246,"datetime":5344},"2025-12-09 00:00:00",{"time":1060,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5344},{"time":1100,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5262,"datetime":5347},"2025-11-24 00:00:00",{"time":1108,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5249,"datetime":5349},"2025-11-20 00:00:00",{"time":1114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5246,"datetime":5351},"2025-11-19 00:00:00",{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5353},"2025-11-14 00:00:00",{"time":1188,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5355},"2025-10-29 00:00:00",{"time":1213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5357},"2025-10-22 00:00:00",{"time":1236,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5359},"2025-10-15 00:00:00",{"time":1241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5361},"2025-10-14 00:00:00",{"time":1274,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5251,"datetime":5363},"2025-10-03 00:00:00",{"time":1283,"symbol":5,"current_signal":5244,"signal_change":23,"signal_type":5245,"trading_system":5246,"datetime":5365},"2025-10-01 00:00:00",{"time":1301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5246,"datetime":5367},"2025-09-26 00:00:00",{"time":1313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5254,"trading_system":5251,"datetime":5369},"2025-09-24 00:00:00",[5371,5377,5383,5388,5392,5398,5403,5408,5413,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5537,5542,5547,5552,5557,5564,5570,5576,5582,5588,5594,5600,5606,5612,5618,5624,5630,5636,5642,5648,5654,5660,5666,5672,5678,5684,5690,5696,5702,5708,5714,5720,5726,5732],{"symbol":5,"form":5372,"filingdate":833,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"10-K","rsg-20251231.htm","0001060391-26-000094","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000094/rsg-20251231.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000094/0001060391-26-000094-index.htm",{"symbol":5,"form":5378,"filingdate":837,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"8-K","rsg-20260217.htm","0001060391-26-000093","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000093/rsg-20260217.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000093/0001060391-26-000093-index.htm",{"symbol":5,"form":5378,"filingdate":837,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"rsg-20260210.htm","0001060391-26-000072","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000072/rsg-20260210.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000072/0001060391-26-000072-index.htm",{"symbol":5,"form":5378,"filingdate":846,"primarydocument":5384,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"0001060391-26-000066","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000066/rsg-20260210.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000066/0001060391-26-000066-index.htm",{"symbol":5,"form":5393,"filingdate":1180,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"10-Q","rsg-20250930.htm","0001628280-25-047655","https://www.sec.gov/Archives/edgar/data/1060391/000162828025047655/rsg-20250930.htm","https://www.sec.gov/Archives/edgar/data/1060391/000162828025047655/0001628280-25-047655-index.htm",{"symbol":5,"form":5378,"filingdate":1184,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"rsg-20251030.htm","0001628280-25-047534","https://www.sec.gov/Archives/edgar/data/1060391/000162828025047534/rsg-20251030.htm","https://www.sec.gov/Archives/edgar/data/1060391/000162828025047534/0001628280-25-047534-index.htm",{"symbol":5,"form":5378,"filingdate":1208,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"rsg-20251022.htm","0001628280-25-046086","https://www.sec.gov/Archives/edgar/data/1060391/000162828025046086/rsg-20251022.htm","https://www.sec.gov/Archives/edgar/data/1060391/000162828025046086/0001628280-25-046086-index.htm",{"symbol":5,"form":5393,"filingdate":1531,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"rsg-20250630.htm","0001060391-25-000216","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000216/rsg-20250630.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000216/0001060391-25-000216-index.htm",{"symbol":5,"form":5378,"filingdate":1536,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"rsg-20250729.htm","0001060391-25-000215","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000215/rsg-20250729.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000215/0001060391-25-000215-index.htm",{"symbol":5,"form":5378,"filingdate":1554,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"rsg-20250723.htm","0001060391-25-000211","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000211/rsg-20250723.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000211/0001060391-25-000211-index.htm",{"symbol":5,"form":5378,"filingdate":1798,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"rsg-20250519.htm","0001060391-25-000177","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000177/rsg-20250519.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000177/0001060391-25-000177-index.htm",{"symbol":5,"form":5393,"filingdate":1898,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"rsg-20250331.htm","0001060391-25-000170","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000170/rsg-20250331.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000170/0001060391-25-000170-index.htm",{"symbol":5,"form":5378,"filingdate":1903,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"rsg-20250424.htm","0001060391-25-000169","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000169/rsg-20250424.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000169/0001060391-25-000169-index.htm",{"symbol":5,"form":5378,"filingdate":2042,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"d824295d8k.htm","0001193125-25-056754","https://www.sec.gov/Archives/edgar/data/1060391/000119312525056754/d824295d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312525056754/0001193125-25-056754-index.htm",{"symbol":5,"form":5372,"filingdate":2142,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"rsg-20241231.htm","0001060391-25-000091","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000091/rsg-20241231.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000091/0001060391-25-000091-index.htm",{"symbol":5,"form":5378,"filingdate":2146,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"rsg-20250213.htm","0001060391-25-000081","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000081/rsg-20250213.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000081/0001060391-25-000081-index.htm",{"symbol":5,"form":5378,"filingdate":2171,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"rsg-20250205.htm","0001060391-25-000069","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000069/rsg-20250205.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000069/0001060391-25-000069-index.htm",{"symbol":5,"form":5393,"filingdate":2485,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"rsg-20240930.htm","0001060391-24-000324","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000324/rsg-20240930.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000324/0001060391-24-000324-index.htm",{"symbol":5,"form":5378,"filingdate":2491,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"rsg-20241029.htm","0001060391-24-000323","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000323/rsg-20241029.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000323/0001060391-24-000323-index.htm",{"symbol":5,"form":5378,"filingdate":2507,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"rsg-20241024.htm","0001060391-24-000320","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000320/rsg-20241024.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000320/0001060391-24-000320-index.htm",{"symbol":5,"form":5378,"filingdate":2787,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"tm2420319d1_8k.htm","0001104659-24-084366","https://www.sec.gov/Archives/edgar/data/1060391/000110465924084366/tm2420319d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000110465924084366/0001104659-24-084366-index.htm",{"symbol":5,"form":5393,"filingdate":2811,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"rsg-20240630.htm","0001060391-24-000273","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000273/rsg-20240630.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000273/0001060391-24-000273-index.htm",{"symbol":5,"form":5378,"filingdate":2816,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"rsg-20240724.htm","0001060391-24-000272","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000272/rsg-20240724.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000272/0001060391-24-000272-index.htm",{"symbol":5,"form":5378,"filingdate":2934,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"d843168d8k.htm","0001193125-24-164547","https://www.sec.gov/Archives/edgar/data/1060391/000119312524164547/d843168d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312524164547/0001193125-24-164547-index.htm",{"symbol":5,"form":5378,"filingdate":3026,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"rsg-20240523.htm","0001060391-24-000220","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000220/rsg-20240523.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000220/0001060391-24-000220-index.htm",{"symbol":5,"form":5393,"filingdate":3126,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"rsg-20240331.htm","0001060391-24-000205","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000205/rsg-20240331.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000205/0001060391-24-000205-index.htm",{"symbol":5,"form":5378,"filingdate":3131,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"rsg-20240430.htm","0001060391-24-000203","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000203/rsg-20240430.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000203/0001060391-24-000203-index.htm",{"symbol":5,"form":5378,"filingdate":3148,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"rsg-20240424.htm","0001060391-24-000198","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000198/rsg-20240424.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000198/0001060391-24-000198-index.htm",{"symbol":5,"form":5378,"filingdate":3332,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"d803873d8k.htm","0001193125-24-057007","https://www.sec.gov/Archives/edgar/data/1060391/000119312524057007/d803873d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312524057007/0001193125-24-057007-index.htm",{"symbol":5,"form":5372,"filingdate":3344,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"rsg-20231231.htm","0001060391-24-000142","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000142/rsg-20231231.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000142/0001060391-24-000142-index.htm",{"symbol":5,"form":5378,"filingdate":3354,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"rsg-20240227.htm","0001060391-24-000132","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000132/rsg-20240227.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000132/0001060391-24-000132-index.htm",{"symbol":5,"form":5378,"filingdate":3421,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"rsg-20240206.htm","0001060391-24-000074","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000074/rsg-20240206.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000074/0001060391-24-000074-index.htm",{"symbol":5,"form":5378,"filingdate":3421,"primarydocument":5529,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"0001060391-24-000072","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000072/rsg-20240206.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000072/0001060391-24-000072-index.htm",{"symbol":5,"form":5378,"filingdate":3648,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"d637987d8k.htm","0001193125-23-292068","https://www.sec.gov/Archives/edgar/data/1060391/000119312523292068/d637987d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312523292068/0001193125-23-292068-index.htm",{"symbol":5,"form":5378,"filingdate":3789,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"tm2329523d1_8k.htm","0001104659-23-114173","https://www.sec.gov/Archives/edgar/data/1060391/000110465923114173/tm2329523d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000110465923114173/0001104659-23-114173-index.htm",{"symbol":5,"form":5393,"filingdate":3818,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"rsg-20230930.htm","0001060391-23-000025","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000025/rsg-20230930.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000025/0001060391-23-000025-index.htm",{"symbol":5,"form":5378,"filingdate":3824,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"rsg-20231026.htm","0001060391-23-000023","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000023/rsg-20231026.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000023/0001060391-23-000023-index.htm",{"symbol":5,"form":5558,"filingdate":5559,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"8-K/A","2023-08-31","d544794d8ka.htm","0001193125-23-226422","https://www.sec.gov/Archives/edgar/data/1060391/000119312523226422/d544794d8ka.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312523226422/0001193125-23-226422-index.htm",{"symbol":5,"form":5378,"filingdate":5565,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"2023-08-18","d428041d8k.htm","0001193125-23-215466","https://www.sec.gov/Archives/edgar/data/1060391/000119312523215466/d428041d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312523215466/0001193125-23-215466-index.htm",{"symbol":5,"form":5393,"filingdate":5571,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"2023-08-01","rsg-20230630.htm","0001060391-23-000019","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000019/rsg-20230630.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000019/0001060391-23-000019-index.htm",{"symbol":5,"form":5378,"filingdate":5577,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"2023-07-31","rsg-20230731.htm","0001060391-23-000017","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000017/rsg-20230731.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000017/0001060391-23-000017-index.htm",{"symbol":5,"form":5378,"filingdate":5583,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"2023-07-27","d509355d8k.htm","0001193125-23-196111","https://www.sec.gov/Archives/edgar/data/1060391/000119312523196111/d509355d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312523196111/0001193125-23-196111-index.htm",{"symbol":5,"form":5378,"filingdate":5589,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"2023-05-17","d468224d8k.htm","0001193125-23-146984","https://www.sec.gov/Archives/edgar/data/1060391/000119312523146984/d468224d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312523146984/0001193125-23-146984-index.htm",{"symbol":5,"form":5393,"filingdate":5595,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"2023-04-28","rsg-20230331.htm","0001060391-23-000013","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000013/rsg-20230331.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000013/0001060391-23-000013-index.htm",{"symbol":5,"form":5378,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2023-04-27","rsg-20230427.htm","0001060391-23-000012","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000012/rsg-20230427.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000012/0001060391-23-000012-index.htm",{"symbol":5,"form":5378,"filingdate":5607,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"2023-04-19","d474677d8k.htm","0001193125-23-106441","https://www.sec.gov/Archives/edgar/data/1060391/000119312523106441/d474677d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312523106441/0001193125-23-106441-index.htm",{"symbol":5,"form":5378,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2023-03-23","d395685d8k.htm","0001193125-23-077927","https://www.sec.gov/Archives/edgar/data/1060391/000119312523077927/d395685d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312523077927/0001193125-23-077927-index.htm",{"symbol":5,"form":5378,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2023-02-27","d399062d8k.htm","0001193125-23-050958","https://www.sec.gov/Archives/edgar/data/1060391/000119312523050958/d399062d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312523050958/0001193125-23-050958-index.htm",{"symbol":5,"form":5372,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2023-02-23","rsg-20221231.htm","0001060391-23-000008","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000008/rsg-20221231.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000008/0001060391-23-000008-index.htm",{"symbol":5,"form":5378,"filingdate":5631,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"2023-02-15","rsg-20230215.htm","0001060391-23-000005","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000005/rsg-20230215.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000005/0001060391-23-000005-index.htm",{"symbol":5,"form":5378,"filingdate":5637,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"2023-02-09","rsg-20230208.htm","0001060391-23-000002","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000002/rsg-20230208.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039123000002/0001060391-23-000002-index.htm",{"symbol":5,"form":5393,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2022-10-28","rsg-20220930.htm","0001060391-22-000027","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000027/rsg-20220930.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000027/0001060391-22-000027-index.htm",{"symbol":5,"form":5378,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2022-10-27","rsg-20221027.htm","0001060391-22-000026","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000026/rsg-20221027.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000026/0001060391-22-000026-index.htm",{"symbol":5,"form":5378,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2022-09-01","tm2224887d1_8k.htm","0001104659-22-097012","https://www.sec.gov/Archives/edgar/data/1060391/000110465922097012/tm2224887d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000110465922097012/0001104659-22-097012-index.htm",{"symbol":5,"form":5393,"filingdate":5661,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"2022-08-05","rsg-20220630.htm","0001060391-22-000022","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000022/rsg-20220630.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000022/0001060391-22-000022-index.htm",{"symbol":5,"form":5378,"filingdate":5667,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"2022-08-04","rsg-20220804.htm","0001060391-22-000021","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000021/rsg-20220804.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000021/0001060391-22-000021-index.htm",{"symbol":5,"form":5378,"filingdate":5673,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2022-07-29","rsg-20220727.htm","0001060391-22-000016","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000016/rsg-20220727.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000016/0001060391-22-000016-index.htm",{"symbol":5,"form":5378,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2022-05-18","d335060d8k.htm","0001193125-22-154026","https://www.sec.gov/Archives/edgar/data/1060391/000119312522154026/d335060d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312522154026/0001193125-22-154026-index.htm",{"symbol":5,"form":5393,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2022-05-06","rsg-20220331.htm","0001060391-22-000014","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000014/rsg-20220331.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000014/0001060391-22-000014-index.htm",{"symbol":5,"form":5378,"filingdate":5691,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"2022-05-05","rsg-20220505.htm","0001060391-22-000013","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000013/rsg-20220505.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000013/0001060391-22-000013-index.htm",{"symbol":5,"form":5378,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2022-05-04","d215685d8k.htm","0001193125-22-140494","https://www.sec.gov/Archives/edgar/data/1060391/000119312522140494/d215685d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312522140494/0001193125-22-140494-index.htm",{"symbol":5,"form":5372,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2022-02-11","rsg-20211231.htm","0001060391-22-000007","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000007/rsg-20211231.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000007/0001060391-22-000007-index.htm",{"symbol":5,"form":5378,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2022-02-10","rsg-20220210.htm","0001060391-22-000006","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000006/rsg-20220210.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039122000006/0001060391-22-000006-index.htm",{"symbol":5,"form":5378,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2022-02-09","d290172d8k.htm","0001193125-22-031959","https://www.sec.gov/Archives/edgar/data/1060391/000119312522031959/d290172d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312522031959/0001193125-22-031959-index.htm",{"symbol":5,"form":5378,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2021-11-04","d596044d8k.htm","0001193125-21-320162","https://www.sec.gov/Archives/edgar/data/1060391/000119312521320162/d596044d8k.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312521320162/0001193125-21-320162-index.htm",{"symbol":5,"form":5393,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2021-10-29","rsg-20210930.htm","0001060391-21-000044","https://www.sec.gov/Archives/edgar/data/1060391/000106039121000044/rsg-20210930.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039121000044/0001060391-21-000044-index.htm",{"symbol":5,"form":5378,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2021-10-28","rsg-20211028.htm","0001060391-21-000043","https://www.sec.gov/Archives/edgar/data/1060391/000106039121000043/rsg-20211028.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039121000043/0001060391-21-000043-index.htm",[5739,5758,5767,5790,5802,5816,5829,5840,5850,5861,5868,5882,5894,5904,5912,5921,5933,5939,5948,5955,5966,5976,5984,5991,6002,6008,6017,6030,6044],{"symbol":5,"accessionnumber":5740,"filingdate":195,"sec_url":5741,"tags":5742,"headline":5746,"summary":5747,"sector":5748,"industry":5749,"date_processed":5750,"impact_score":5751,"exhibits":5752,"isLocked":5757},"0001060391-26-000273","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000273/0001060391-26-000273-index.htm",{"events":5743},[5744,5745],"Raised Guidance","Dividend Increase","Republic Services Updates 2026 Financial Guidance and Increases Dividend","Republic Services, Inc. reported second-quarter 2026 results with earnings per share of $1.84 and adjusted earnings per share of $1.85. The company generated year-to-date cash flow from operations of $2.38 billion and adjusted free cash flow of $1.58 billion. Republic Services increased its full-year 2026 financial guidance and announced a 7% increase in the quarterly dividend, payable on October 15, 2026.","Energy & Transportation","Refuse Systems","2026-08-06 20:09:46","HIGH",[5753],{"exhibit_number":5754,"htm_reference":5755,"full_url":5756},"EX-99.1","exhibit991q22026.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000273/exhibit991q22026.htm",false,{"symbol":5,"accessionnumber":5759,"filingdate":230,"sec_url":5760,"tags":5761,"headline":5763,"summary":5764,"sector":5748,"industry":5749,"date_processed":5765,"impact_score":5751,"exhibits":5766,"isLocked":5757},"0001060391-26-000266","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000266/0001060391-26-000266-index.htm",{"events":5762},[5745],"Republic Services Announces Dividend Increase","On July 28, 2026, Republic Services, Inc. announced a 4.5 cent increase in its regular quarterly dividend to $0.670 per share, payable on October 15, 2026 for shareholders of record on October 2, 2026.","2026-07-30 10:02:54",[],{"symbol":5,"accessionnumber":5768,"filingdate":368,"sec_url":5769,"tags":5770,"headline":5773,"summary":5774,"sector":5748,"industry":5749,"date_processed":5775,"impact_score":5776,"exhibits":5777,"isLocked":5757},"0001193125-26-279862","https://www.sec.gov/Archives/edgar/data/1060391/000119312526279862/0001193125-26-279862-index.htm",{"events":5771},[5772],"New Debt Issued","Republic Services Announces Sale of $1.2 Billion in Notes","On June 22, 2026, Republic Services, Inc. announced the sale of $700 million in 4.750% notes due 2031 and $500 million in 5.000% notes due 2036. The offering is expected to close on or about June 26, 2026, subject to customary closing conditions. The notes will be issued under an Indenture dated November 25, 2009, as supplemented by a Seventeenth Supplemental Indenture to be dated on or about June 26, 2026.","2026-06-24 10:01:43","MEDIUM",[5778,5782,5786],{"exhibit_number":5779,"htm_reference":5780,"full_url":5781},"EX-1.1","d168156dex11.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312526279862/d168156dex11.htm",{"exhibit_number":5783,"htm_reference":5784,"full_url":5785},"EX-4.1","d168156dex41.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312526279862/d168156dex41.htm",{"exhibit_number":5787,"htm_reference":5788,"full_url":5789},"EX-5.1","d168156dex51.htm","https://www.sec.gov/Archives/edgar/data/1060391/000119312526279862/d168156dex51.htm",{"symbol":5,"accessionnumber":5791,"filingdate":532,"sec_url":5792,"tags":5793,"headline":5798,"summary":5799,"sector":5748,"industry":5749,"date_processed":5800,"impact_score":5776,"exhibits":5801,"isLocked":5757},"0001060391-26-000215","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000215/0001060391-26-000215-index.htm",{"events":5794},[5795,5796,5797],"Board Member Appointed","Executive Compensation Detail","Audit Firm Change","Republic Services, Inc. Announces Results of 2026 Annual Meeting of Shareholders","Republic Services, Inc. held its 2026 Annual Meeting of Shareholders on May 7, 2026. The shareholders elected all nominees for the Board of Directors, approved the compensation of the named executive officers, and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for 2026. The company also noted a potential legal issue regarding an Arizona statute that could affect voting rights, but does not take a position on its enforceability.","2026-05-11 21:15:55",[],{"symbol":5,"accessionnumber":5803,"filingdate":544,"sec_url":5804,"tags":5805,"headline":5809,"summary":5810,"sector":5748,"industry":5749,"date_processed":5811,"impact_score":5776,"exhibits":5812,"isLocked":5757},"0001060391-26-000210","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000210/0001060391-26-000210-index.htm",{"events":5806},[5807,5808],"Dividend Announced","Earnings Beat","Republic Services Declares Quarterly Dividend and Reports Q1 2026 Results","Republic Services, Inc. declared a regular quarterly dividend of $0.625 per share for shareholders of record on July 2, 2026, payable on July 15, 2026. The company also reported its financial results for the first quarter of 2026, showing an increase in earnings per share (EPS) to $1.70 from $1.58 in the prior year, representing a 7.6% increase. The company's net income for the quarter was $525 million, and adjusted EBITDA was $1.32 billion with a margin of 32.1%, up 50 basis points from the prior year. Republic Services also generated cash flow from operations of $1.23 billion and adjusted free cash flow of $984 million.","2026-05-07 20:21:45",[5813],{"exhibit_number":5754,"htm_reference":5814,"full_url":5815},"exhibit991q12026.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000210/exhibit991q12026.htm",{"symbol":5,"accessionnumber":5380,"filingdate":837,"sec_url":5382,"tags":5817,"headline":5822,"summary":5823,"sector":5748,"industry":5749,"date_processed":5824,"impact_score":5751,"exhibits":5825,"isLocked":5757},{"events":5818},[5808,5819,5820,5821],"General Statement","M&A Transaction","Share Repurchase Program Announced","Republic Services, Inc. Reports Q4 and Full-Year 2025 Results, Provides 2026 Guidance","Republic Services, Inc. reported strong financial results for Q4 and the full year of 2025, with earnings and adjusted EBITDA beating expectations. The company also provided financial guidance for 2026, projecting continued profitable growth. Additionally, Republic Services, Inc. returned capital to shareholders through dividends and share repurchases.","2026-02-17 21:07:57",[5826],{"exhibit_number":5754,"htm_reference":5827,"full_url":5828},"exhibit991q42025.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000093/exhibit991q42025.htm",{"symbol":5,"accessionnumber":5385,"filingdate":841,"sec_url":5387,"tags":5830,"headline":5833,"summary":5834,"sector":5748,"industry":5749,"date_processed":5835,"impact_score":5776,"exhibits":5836,"isLocked":5757},{"events":5831},[5832],"Bylaw Amendment","Republic Services, Inc. Amends Bylaws to Include Exclusive Forum Provision for Stockholder Actions","On February 10, 2026, Republic Services, Inc. amended its Amended and Restated Bylaws to extend the exclusive forum provision to include actions by stockholders, unless they constitute an 'internal corporate claim' as defined by the Delaware General Corporation Law. This amendment applies to claims relating to the Company's business, affairs, or the rights of the Company, its stockholders, directors, or officers. The updated Bylaws are attached as an Exhibit to this report.","2026-02-17 11:02:40",[5837],{"exhibit_number":5754,"htm_reference":5838,"full_url":5839},"amendedandrestatedbylaws.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000072/amendedandrestatedbylaws.htm",{"symbol":5,"accessionnumber":5389,"filingdate":846,"sec_url":5391,"tags":5841,"headline":5843,"summary":5844,"sector":5748,"industry":5749,"date_processed":5845,"impact_score":5776,"exhibits":5846,"isLocked":5757},{"events":5842},[5795,5807],"Republic Services Appoints Ian Craig to Board of Directors","On February 10, 2026, Republic Services, Inc. announced the appointment of Ian Craig to its Board of Directors, effective immediately. Mr. Craig, the current CEO of Coca-Cola FEMSA, will receive equity and cash compensation in line with the company's director compensation policy. Additionally, on the same day, the company declared a regular quarterly dividend of $0.625 per share for shareholders of record on April 2, 2026, payable on April 15, 2026.","2026-02-12 21:58:41",[5847],{"exhibit_number":5754,"htm_reference":5848,"full_url":5849},"q42025ex991newbodmember.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039126000066/q42025ex991newbodmember.htm",{"symbol":5,"accessionnumber":5400,"filingdate":1184,"sec_url":5402,"tags":5851,"headline":5854,"summary":5855,"sector":5748,"industry":5749,"date_processed":5856,"impact_score":5776,"exhibits":5857,"isLocked":5757},{"2.02":5852,"8.01":5853},[5819],[5807],"Republic Services, Inc. Reports Q3 2025 Financial Results and Updates Guidance","Republic Services, Inc. reported net income of $550 million for Q3 2025, with diluted EPS of $1.76. Adjusted net income was $594 million with diluted EPS of $1.90. The company generated Q3 adjusted EBITDA of $1.38 billion with an adjusted EBITDA margin of 32.8%. For full-year 2025, Republic Services expects revenue near the low end of its guidance range of $16.675 billion to $16.750 billion. The company also declared a quarterly dividend of $0.625 per share payable on January 15, 2026. Year-to-date, the company generated $3.32 billion in cash flow from operations and $2.19 billion in adjusted free cash flow.","2025-10-30 20:10:43",[5858],{"exhibit_number":5754,"htm_reference":5859,"full_url":5860},"exhibit991q32025.htm","https://www.sec.gov/Archives/edgar/data/1060391/000162828025047534/exhibit991q32025.htm",{"symbol":5,"accessionnumber":5405,"filingdate":1208,"sec_url":5407,"tags":5862,"headline":5864,"summary":5865,"sector":5748,"industry":5749,"date_processed":5866,"impact_score":5776,"exhibits":5867,"isLocked":5757},{"8.01":5863},[5807],"Republic Services Declares Quarterly Dividend","On October 22, 2025, Republic Services, Inc. announced a regular quarterly dividend of $0.625 per share, payable on January 15, 2026, to shareholders of record on January 2, 2026.","2025-10-23 20:11:40",[],{"symbol":5,"accessionnumber":5415,"filingdate":1536,"sec_url":5417,"tags":5869,"headline":5875,"summary":5876,"sector":5748,"industry":5749,"date_processed":5877,"impact_score":5751,"exhibits":5878,"isLocked":5757},{"2.02":5870,"7.01":5871,"9.01":5873},[5808,5744],[5872],"Regulation FD Disclosure",[5874],"Exhibits Furnished","Republic Services Updates Q2 2025 Financial Results and Guidance","Republic Services, Inc. reported Q2 2025 earnings of $1.75 per diluted share, up from $1.62 per diluted share in Q2 2024. The company updated its full-year financial guidance, raising its adjusted EBITDA and adjusted free cash flow projections. Republic Services also announced an increase in its quarterly dividend by approximately 8 percent, effective October 2, 2025. Financial exhibits and statements were furnished as part of this report.","2025-08-22 02:45:26",[5879],{"exhibit_number":5754,"htm_reference":5880,"full_url":5881},"exhibit991q22025.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000215/exhibit991q22025.htm",{"symbol":5,"accessionnumber":5420,"filingdate":1554,"sec_url":5422,"tags":5883,"headline":5887,"summary":5888,"sector":5748,"industry":5749,"date_processed":5889,"impact_score":5751,"exhibits":5890,"isLocked":5757},{"8.01":5884,"9.01":5885},[5745],[5886],"No viable tag","Republic Services Announces 4.5 Cent Increase in Quarterly Dividend","On July 23, 2025, Republic Services, Inc. announced that its Board of Directors approved a 4.5 cent increase in the Company's regular quarterly dividend to $0.625 per share. The increased dividend will be paid on October 15, 2025, to shareholders of record on October 2, 2025. This marks the 22nd consecutive year of annual dividend increases, reflecting the company's commitment to returning cash to shareholders.","2025-08-22 03:40:59",[5891],{"exhibit_number":5754,"htm_reference":5892,"full_url":5893},"exhibit991q225dividendincr.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000211/exhibit991q225dividendincr.htm",{"symbol":5,"accessionnumber":5425,"filingdate":1798,"sec_url":5427,"tags":5895,"headline":5900,"summary":5901,"sector":5748,"industry":5749,"date_processed":5902,"impact_score":5776,"exhibits":5903,"isLocked":5757},{"5.07":5896},[5897,5898,5899],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Republic Services, Inc. Announces Results of 2025 Annual Shareholder Meeting","On May 19, 2025, Republic Services, Inc. held its 2025 Annual Meeting of Shareholders. The shareholders elected all nominees for the Board of Directors, approved the compensation of the Company’s named executive officers, and ratified the appointment of Ernst & Young LLP as the Company’s independent registered public accounting firm for 2025.","2025-08-22 19:03:50",[],{"symbol":5,"accessionnumber":5435,"filingdate":1903,"sec_url":5437,"tags":5905,"headline":5908,"summary":5909,"sector":5748,"industry":5749,"date_processed":5910,"impact_score":5776,"exhibits":5911,"isLocked":5757},{"2.02":5906,"9.01":5907},[5808,5819],[5874],"Republic Services Reports Strong Q1 2025 Results","Republic Services, Inc. reported a solid start to Q1 2025 with earnings per share of $1.58, a 9.7% increase from the prior year. Net income was $495 million, and adjusted EBITDA was $1.27 billion with a margin of 31.6%. The company invested $826 million in acquisitions and returned $226 million to shareholders through dividends and share repurchases. Republic Services also announced a regular quarterly dividend of $0.58 per share for Q2 2025.","2025-08-23 14:17:55",[],{"symbol":5,"accessionnumber":5440,"filingdate":2042,"sec_url":5442,"tags":5913,"headline":5917,"summary":5918,"sector":5748,"industry":5749,"date_processed":5919,"impact_score":5776,"exhibits":5920,"isLocked":5757},{"8.01":5914,"9.01":5916},[5915],"Convertible Notes Offering",[5886],"Republic Services, Inc. Announces Sale of $1.2 Billion in Notes","On March 17, 2025, Republic Services, Inc. announced the sale of $500 million aggregate principal amount of 4.750% notes due 2030 and $700 million aggregate principal amount of 5.150% notes due 2035. The offering is expected to close on or about March 24, 2025, subject to customary closing conditions. The notes will be issued under the company's Indenture, dated November 25, 2009, as supplemented by the Sixteenth Supplemental Indenture. The Underwriting Agreement and related exhibits are filed as part of this Current Report on Form 8-K.","2025-08-23 19:47:12",[],{"symbol":5,"accessionnumber":5450,"filingdate":2146,"sec_url":5452,"tags":5922,"headline":5926,"summary":5927,"sector":5748,"industry":5749,"date_processed":5928,"impact_score":5776,"exhibits":5929,"isLocked":5757},{"2.02":5923,"7.01":5924,"9.01":5925},[5808,5819],[5872],[5874],"Republic Services Announces Full-Year 2024 Results and 2025 Guidance","Republic Services, Inc. reported its financial results for the three months and full year ended December 31, 2024, and provided financial guidance for 2025. The company exceeded its full-year 2024 guidance for Adjusted EBITDA, Adjusted Earnings Per Share (EPS), and Adjusted Free Cash Flow. For 2025, Republic Services expects Adjusted Diluted EPS in the range of $6.82 to $6.90 and Adjusted Free Cash Flow between $2.320 billion and $2.360 billion. The company also provided a reconciliation of its 2025 financial guidance, which includes non-GAAP measures such as Adjusted EBITDA and Adjusted Diluted EPS. Republic Services continues to return capital to shareholders through dividends and share repurchases.","2025-11-13 00:01:08",[5930],{"exhibit_number":5754,"htm_reference":5931,"full_url":5932},"exhibit991q42024.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039125000081/exhibit991q42024.htm",{"symbol":5,"accessionnumber":5455,"filingdate":2171,"sec_url":5457,"tags":5934,"headline":5864,"summary":5936,"sector":5748,"industry":5749,"date_processed":5937,"impact_score":5776,"exhibits":5938,"isLocked":5757},{"8.01":5935},[5807],"Republic Services, Inc. announced a regular quarterly dividend of $0.580 per share on February 5, 2025, for shareholders of record on April 2, 2025. The dividend will be paid on April 15, 2025.","2025-11-14 23:22:03",[],{"symbol":5,"accessionnumber":5465,"filingdate":2491,"sec_url":5467,"tags":5940,"headline":5944,"summary":5945,"sector":5748,"industry":5749,"date_processed":5946,"impact_score":5776,"exhibits":5947,"isLocked":5757},{"2.02":5941,"8.01":5942,"9.01":5943},[5819],[5807],[5874],"Republic Services Reports Strong Q3 2024 Financial Results and Full-Year Guidance","Republic Services, Inc. reported strong financial results for Q3 2024, with total revenue growth of 6.5%, driven by both organic growth and acquisitions. The company also announced a regular quarterly dividend and expects its full-year 2024 revenue to be near the low end of its guidance range of $16.075 billion to $16.125 billion.","2025-08-24 21:15:56",[],{"symbol":5,"accessionnumber":5470,"filingdate":2507,"sec_url":5472,"tags":5949,"headline":5951,"summary":5952,"sector":5748,"industry":5749,"date_processed":5953,"impact_score":5776,"exhibits":5954,"isLocked":5757},{"8.01":5950},[5807],"Republic Services Declares Regular Quarterly Dividend","On October 24, 2024, Republic Services, Inc. announced a regular quarterly dividend of $0.580 per share, payable on January 15, 2025, to shareholders of record on January 2, 2025.","2025-08-24 20:40:14",[],{"symbol":5,"accessionnumber":5475,"filingdate":2787,"sec_url":5477,"tags":5956,"headline":5962,"summary":5963,"sector":5748,"industry":5749,"date_processed":5964,"impact_score":5776,"exhibits":5965,"isLocked":5757},{"1.01":5957,"2.03":5959,"9.01":5961},[5958],"Financial Instrument Agreement",[5960],"Credit Facility Entered",[5874],"Republic Services Amends Credit Agreement","Republic Services, Inc. and its subsidiary, USE Canada Holdings, Inc., amended their existing credit agreement with Bank of America, N.A., as Administrative Agent, to increase the total commitments to $3.5 billion, with a Canadian Sublimit of $1.0 billion, maturing in July 2029. The agreement includes options for the company to extend the maturity date and increase availability by up to $1.0 billion. Interest rates are based on various benchmarks, and the agreement includes customary covenants.","2025-08-23 16:44:49",[],{"symbol":5,"accessionnumber":5485,"filingdate":2816,"sec_url":5487,"tags":5967,"headline":5972,"summary":5973,"sector":5748,"industry":5749,"date_processed":5974,"impact_score":5751,"exhibits":5975,"isLocked":5757},{"2.02":5968,"7.01":5969,"8.01":5970,"9.01":5971},[5744],[5872],[5807,5745],[5886],"Republic Services Raises 2024 Guidance and Increases Dividend","Republic Services, Inc. announced a significant increase in its full-year 2024 earnings and cash flow guidance, along with a 4.5-cent hike in its quarterly dividend. The company's improved outlook reflects strong financial performance and strategic confidence, while the dividend increase further underscores its commitment to returning value to shareholders.","2025-08-23 15:27:15",[],{"symbol":5,"accessionnumber":5490,"filingdate":2934,"sec_url":5492,"tags":5977,"headline":5980,"summary":5981,"sector":5748,"industry":5749,"date_processed":5982,"impact_score":5776,"exhibits":5983,"isLocked":5757},{"8.01":5978,"9.01":5979},[5915],[5874],"Republic Services Announces New Debt Offering","Republic Services, Inc. has announced the sale of $400 million of 5.000% notes due 2029 and $500 million of 5.200% notes due 2034 through an underwriting agreement dated June 17, 2024. The offering is expected to close on or about June 25, 2024, and is subject to customary closing conditions. The notes will be issued under the company's Indenture, dated November 25, 2009, as supplemented by the Fifteenth Supplemental Indenture.","2025-08-23 01:30:54",[],{"symbol":5,"accessionnumber":5495,"filingdate":3026,"sec_url":5497,"tags":5985,"headline":5987,"summary":5988,"sector":5748,"industry":5749,"date_processed":5989,"impact_score":5776,"exhibits":5990,"isLocked":5757},{"5.07":5986},[5897,5898,5899],"Republic Services, Inc. Announces Voting Results from 2024 Annual Meeting of Shareholders","On May 23, 2024, Republic Services, Inc. held its 2024 Annual Meeting of Shareholders. Shareholders re-elected all board nominees, approved executive compensation, ratified the appointment of Ernst & Young LLP as the independent auditors, and rejected a proposal to report on stakeholder impact from the company's climate change strategy. Notably, a shareholder proposal concerning a reporting requirement for stakeholder impact was significantly opposed, with over 237 million votes against. Under an Arizona statute, if enforceable, approximately 47 million fewer shares would have been voted on proposals two through four, but the outcomes would remain unchanged.","2025-08-22 22:28:49",[],{"symbol":5,"accessionnumber":5505,"filingdate":3131,"sec_url":5507,"tags":5992,"headline":5995,"summary":5996,"sector":5748,"industry":5749,"date_processed":5997,"impact_score":5776,"exhibits":5998,"isLocked":5757},{"2.02":5993,"9.01":5994},[5808,5819],[5874],"Republic Services Reports Strong Q1 2024 Financial Results","Republic Services, Inc. reported strong financial results for the first quarter of 2024, with a total revenue growth of 7.8 percent, reported earnings per share (EPS) of $1.44, and adjusted EPS of $1.45. The company generated $812 million in cash flow from operations and $535 million in adjusted free cash flow. The press release detailing these results is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-22 16:36:57",[5999],{"exhibit_number":5754,"htm_reference":6000,"full_url":6001},"exhibit991q12024.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000203/exhibit991q12024.htm",{"symbol":5,"accessionnumber":5510,"filingdate":3148,"sec_url":5512,"tags":6003,"headline":5864,"summary":6005,"sector":5748,"industry":5749,"date_processed":6006,"impact_score":5776,"exhibits":6007,"isLocked":5757},{"8.01":6004},[5807],"On April 24, 2024, Republic Services, Inc. announced a regular quarterly dividend of $0.535 per share for shareholders of record on July 2, 2024, to be paid on July 15, 2024.","2025-08-22 15:51:47",[],{"symbol":5,"accessionnumber":5515,"filingdate":3332,"sec_url":5517,"tags":6009,"headline":6013,"summary":6014,"sector":5748,"industry":5749,"date_processed":6015,"impact_score":5776,"exhibits":6016,"isLocked":5757},{"5.02":6010},[6011,6012],"CAO Resignation","New CAO Appointed","Republic Services Announces Transition of Chief Accounting Officer","On February 29, 2024, Republic Services, Inc. announced the transition of its Chief Accounting Officer (CAO). Brian A. Goebel, the current CAO, notified the company of his intention to retire effective March 15, 2025. Effective March 1, 2024, he transitioned to the role of Special Advisor to the CFO. Elyse Carlsen has been appointed as the new Vice President and CAO, succeeding Mr. Goebel. Ms. Carlsen, who has been with the company since 2015, most recently served as Director, External Reporting. Her new role includes a base salary of $310,000 annually, with additional compensation including restricted stock units, participation in the annual bonus plan, performance share units, and continued eligibility for the stock incentive plan.","2025-08-22 06:24:09",[],{"symbol":5,"accessionnumber":5525,"filingdate":3354,"sec_url":5527,"tags":6018,"headline":6022,"summary":6023,"sector":5748,"industry":5749,"date_processed":6024,"impact_score":6025,"exhibits":6026,"isLocked":5757},{"2.02":6019,"7.01":6020,"9.01":6021},[5819],[5872],[5874],"Republic Services Reports Strong Q4 2023 Results and Provides 2024 Guidance","Republic Services, Inc. reported strong financial results for Q4 and the full year of 2023, exceeding expectations and returning value to shareholders. The company delivered revenue growth of 10.8% for the year, driven by increases in core price and average yield. For 2024, Republic Services expects revenue between $16.100 billion and $16.200 billion, adjusted EBITDA between $4.825 billion and $4.875 billion, and adjusted diluted earnings per share between $5.94 and $6.00. The company also announced a regular quarterly dividend of $0.535 per share, reflecting its commitment to returning value to shareholders.","2025-08-22 05:16:01","LOW",[6027],{"exhibit_number":5754,"htm_reference":6028,"full_url":6029},"exhibit991q42023.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000132/exhibit991q42023.htm",{"symbol":5,"accessionnumber":5530,"filingdate":3421,"sec_url":5532,"tags":6031,"headline":6037,"summary":6038,"sector":5748,"industry":5749,"date_processed":6039,"impact_score":5751,"exhibits":6040,"isLocked":5757},{"5.02":6032,"8.01":6034,"9.01":6036},[6033],"New CEO Appointed",[6035],"Corporate Update",[5874],"Republic Services Appoints Tom Linebarger to Board of Directors","Republic Services, Inc. announced on February 6, 2024, the appointment of Tom Linebarger to its Board of Directors. Linebarger, who has extensive leadership experience from his tenure at Cummins Inc., will receive equity and cash compensation in accordance with the company's non-employee director compensation policy. His appointment was further detailed in a press release on February 8, 2024.","2025-08-22 02:37:45",[6041],{"exhibit_number":5754,"htm_reference":6042,"full_url":6043},"exhibit991q12024newdirecto.htm","https://www.sec.gov/Archives/edgar/data/1060391/000106039124000074/exhibit991q12024newdirecto.htm",{"symbol":5,"accessionnumber":5534,"filingdate":3421,"sec_url":5536,"tags":6045,"headline":6047,"summary":6048,"sector":5748,"industry":5749,"date_processed":6049,"impact_score":5776,"exhibits":6050,"isLocked":5757},{"8.01":6046},[5807],"Republic Services Announces Quarterly Dividend","On February 6, 2024, Republic Services, Inc. declared a regular quarterly dividend of $0.535 per share for shareholders of record on April 2, 2024, to be paid on April 15, 2024.","2025-08-22 02:37:40",[],null,1789889837633]