[{"data":1,"prerenderedAt":6085},["ShallowReactive",2],{"company-overview-WM":3},{"company_profile":4,"ohlc":24,"spy":3781,"trading_signals":5057,"company_actions":5170,"filings_8k":5580,"report_history":6084,"insider_summary":6084,"filings_summary":6084,"financials_summary":6084,"institutional_summary":6084,"seo_links":6084},{"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},"WM","Waste Management Inc.","NYSE","XNYS","Industrials","Waste Management",60500,"https://www.wm.com","Waste Management Inc. is a leading environmental services company that provides collection, transfer, recycling, disposal, and resource recovery solutions for residential, commercial, industrial, and municipal customers. The company operates an extensive network of landfills, transfer stations, recycling processing facilities, and related infrastructure that supports efficient waste handling and materials recovery across North America and selected international markets. Its services help customers manage everyday solid waste, recyclables, and specialized streams through integrated, end-to-end operations. Waste Management Inc. also participates in renewable energy activities tied to landfill gas-to-energy projects and offers healthcare-focused waste solutions as part of its service portfolio. Headquartered in Houston, Texas, Waste Management Inc. plays a central role in the environmental services market by connecting collection, processing, and disposal capabilities within a single operating platform.","Common Stock","Mr. James C. Fish Jr.","800 Capitol Street","Houston",77002,"TX","United States","713 512 6200","2026-09-12 00:00:00","True",[25,31,37,43,48,54,60,66,71,77,82,88,94,100,106,112,118,124,130,136,141,147,152,157,163,169,175,181,186,192,198,204,210,215,221,227,233,239,245,251,257,263,269,275,281,287,293,298,304,310,316,322,328,334,339,345,351,357,363,369,374,379,383,389,395,401,407,412,417,423,429,435,441,445,450,456,462,468,473,479,485,491,497,501,506,511,516,521,525,530,536,541,547,552,556,561,567,573,579,585,591,597,603,608,614,619,625,630,635,639,644,649,655,661,667,672,678,684,689,695,699,704,709,714,720,726,732,736,742,748,754,760,766,771,777,783,789,795,801,807,813,819,825,831,836,841,845,851,857,862,868,872,877,882,887,892,897,900,904,909,915,921,927,933,938,944,949,954,959,964,970,973,979,983,989,991,995,1000,1006,1011,1017,1022,1027,1033,1038,1043,1047,1052,1057,1061,1064,1068,1074,1080,1086,1092,1097,1103,1109,1115,1119,1125,1130,1135,1140,1145,1149,1151,1156,1162,1168,1174,1180,1186,1192,1198,1204,1210,1216,1221,1227,1233,1239,1244,1250,1255,1260,1265,1270,1274,1278,1283,1286,1292,1296,1301,1306,1312,1316,1321,1326,1330,1335,1341,1346,1352,1357,1362,1366,1371,1376,1380,1385,1389,1393,1396,1399,1403,1406,1411,1414,1419,1424,1429,1433,1438,1441,1446,1450,1455,1459,1463,1467,1471,1476,1480,1485,1490,1495,1500,1506,1512,1516,1522,1527,1533,1538,1542,1547,1550,1554,1558,1564,1567,1571,1576,1578,1583,1588,1593,1597,1601,1606,1610,1615,1620,1625,1630,1635,1640,1643,1649,1655,1660,1665,1668,1673,1677,1682,1687,1692,1696,1699,1705,1710,1715,1721,1726,1732,1737,1742,1747,1751,1756,1761,1765,1769,1774,1779,1783,1788,1794,1797,1802,1808,1812,1818,1822,1827,1831,1835,1839,1842,1846,1850,1853,1858,1863,1868,1873,1877,1881,1886,1890,1895,1901,1904,1907,1912,1915,1920,1924,1929,1934,1937,1942,1946,1951,1954,1958,1963,1968,1974,1978,1982,1988,1993,1997,2001,2004,2010,2014,2017,2022,2026,2031,2033,2037,2041,2045,2050,2053,2057,2062,2065,2069,2074,2079,2084,2088,2094,2099,2105,2111,2117,2122,2128,2134,2139,2142,2148,2154,2160,2166,2172,2178,2183,2188,2194,2199,2205,2211,2217,2223,2228,2233,2239,2245,2251,2254,2260,2266,2270,2274,2278,2283,2288,2293,2296,2300,2303,2308,2311,2317,2320,2323,2327,2331,2333,2337,2339,2342,2346,2349,2353,2358,2361,2366,2369,2375,2380,2385,2389,2394,2398,2404,2409,2414,2420,2424,2429,2434,2439,2443,2447,2451,2457,2462,2468,2474,2479,2485,2491,2497,2501,2505,2510,2516,2522,2527,2532,2538,2543,2547,2553,2558,2564,2570,2576,2582,2587,2592,2598,2603,2608,2613,2615,2621,2626,2631,2635,2638,2643,2649,2654,2658,2663,2667,2671,2675,2679,2685,2690,2695,2700,2705,2710,2716,2721,2727,2732,2737,2741,2747,2749,2753,2755,2758,2762,2768,2771,2776,2782,2788,2793,2798,2802,2807,2811,2815,2819,2824,2828,2832,2837,2842,2847,2853,2859,2864,2869,2875,2880,2886,2890,2894,2898,2904,2909,2912,2914,2918,2922,2927,2930,2936,2941,2944,2948,2953,2958,2962,2966,2970,2975,2980,2984,2989,2993,2996,3000,3003,3007,3011,3014,3017,3021,3026,3030,3036,3040,3044,3047,3052,3055,3058,3062,3067,3071,3077,3082,3086,3091,3096,3100,3105,3110,3114,3118,3120,3122,3126,3130,3135,3139,3144,3147,3152,3157,3160,3164,3167,3171,3175,3178,3180,3184,3187,3191,3195,3201,3206,3211,3217,3223,3229,3235,3241,3247,3253,3258,3264,3270,3276,3281,3287,3293,3299,3305,3311,3317,3323,3328,3334,3340,3346,3352,3358,3364,3369,3374,3380,3386,3392,3398,3404,3410,3416,3422,3428,3433,3439,3445,3451,3456,3462,3468,3474,3480,3486,3492,3498,3504,3510,3516,3522,3526,3532,3537,3543,3548,3554,3560,3565,3569,3573,3579,3584,3590,3596,3601,3606,3612,3618,3624,3630,3636,3641,3647,3653,3659,3665,3670,3676,3682,3688,3694,3700,3706,3712,3718,3723,3728,3734,3740,3746,3751,3757,3763,3769,3775],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",212.36,212.99,211,211.1,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",214.38,214.39,211.9,213.33,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",216.59,218.77,213.7,214,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":45},"2026-09-15",217.25,219.64,215.75,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",216.39,219.11,215.71,218.09,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",214.3,214.93,212.82,213.46,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",217.91,218.99,214.21,214.77,{"symbol":5,"time":67,"open":68,"high":68,"low":69,"close":70},"2026-09-09",217.5,215.13,216.44,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",217.68,218.81,216.5,217.78,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":63},"2026-09-04",219.51,220.75,217.67,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",219.98,221.95,218.31,221.72,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",219.07,220.54,216.27,219.04,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",220.85,222.22,218.32,219.77,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",220,221.21,218.61,218.92,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",218.87,220.01,217.86,219.66,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",219.5,220.14,217.42,217.76,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",221.38,223.5,220.35,221.24,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",225.22,226.26,222.01,222.13,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",225.09,227.76,225.08,226.46,{"symbol":5,"time":137,"open":134,"high":138,"low":139,"close":140},"2026-08-21",225.29,223.4,224.06,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",224.83,226.3,224.11,224.92,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":134},"2026-08-19",224.85,228.72,222.25,{"symbol":5,"time":153,"open":154,"high":155,"low":121,"close":156},"2026-08-18",227.44,228.16,223.58,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",223.71,225.26,223,224.02,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",225.31,225.93,223.7,224.55,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",227.59,228.37,224.15,224.21,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",225.05,228.39,223.46,226.32,{"symbol":5,"time":182,"open":183,"high":184,"low":183,"close":185},"2026-08-11",225.68,228.98,226.85,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",227.18,227.89,225.56,226.6,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",227.38,231.56,226.7,227.68,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",226.94,229.33,222.77,229.01,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",226.05,226.44,222.42,224.31,{"symbol":5,"time":211,"open":212,"high":206,"low":213,"close":214},"2026-08-04",224.89,222.16,225.25,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-03",227.02,228.07,223.83,226.43,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-31",225.85,228.45,224,226.55,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",230.02,231.11,225.15,226.33,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",236.69,242.88,235.75,236.6,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",242.21,243.61,238.8,239.41,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",238.1,241.13,237.67,237.9,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",237.52,239.3,236.63,238.75,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",236.66,239.49,235,237.27,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",235.17,236.76,233.41,236.38,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",235.03,235.93,232.8,233.18,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",238.87,240.86,237,239.05,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",244.75,247.15,236.94,239.31,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",236.02,243.04,234.34,242.25,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":273},"2026-07-15",233.5,236.92,232.25,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",233.72,236.15,231.01,234.27,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-13",234.44,237.49,234.09,236.71,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",232.22,233.62,230.9,233.33,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",231.26,233.77,230.05,231.67,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-08",236.73,237.75,233.69,233.94,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",233.89,238.2,231.68,237.21,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":184},"2026-07-06",229.96,230,226.23,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",225.55,230.65,223.36,230.4,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",223.99,225.64,223.3,224.08,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",222.96,223.91,221,222.88,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",225.78,227,222.1,223.37,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",224.78,227.9,224.64,225.53,{"symbol":5,"time":370,"open":371,"high":214,"low":372,"close":373},"2026-06-25",221.11,219.17,223.08,{"symbol":5,"time":375,"open":376,"high":377,"low":51,"close":378},"2026-06-24",219.55,225.5,223.26,{"symbol":5,"time":380,"open":381,"high":93,"low":42,"close":382},"2026-06-23",216.97,218.84,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",213.15,215.1,212.81,213.31,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",216.32,216.94,212.22,214.6,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",216.64,218.75,214.86,215.85,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",216.92,219.52,216.02,218.59,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":392},"2026-06-15",216.03,218.16,215.56,{"symbol":5,"time":413,"open":398,"high":414,"low":415,"close":416},"2026-06-12",220.52,218.03,219.45,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",224.99,225.81,218.68,218.79,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",222.95,225.2,220.23,224.28,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",216.05,222.2,215.51,221.3,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",218.9,220.9,215.87,216.14,{"symbol":5,"time":442,"open":443,"high":208,"low":443,"close":444},"2026-06-05",219.34,220.4,{"symbol":5,"time":446,"open":447,"high":448,"low":68,"close":449},"2026-06-04",221.13,221.5,219.01,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-03",211.48,218.1,211.2,218,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-02",211.8,213.09,210.12,211.93,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-01",211.39,214.67,211.37,212.51,{"symbol":5,"time":469,"open":470,"high":394,"low":471,"close":472},"2026-05-29",213.68,211.26,211.46,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",216.01,218.39,214.11,214.4,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",214.9,217,213.6,215.59,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-26",216.8,218.25,215.3,215.48,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-22",217.55,218.51,215.9,217.9,{"symbol":5,"time":498,"open":449,"high":499,"low":405,"close":500},"2026-05-21",219.36,217.75,{"symbol":5,"time":502,"open":503,"high":504,"low":51,"close":505},"2026-05-20",220.46,221.87,219.59,{"symbol":5,"time":507,"open":173,"high":508,"low":509,"close":510},"2026-05-19",227.69,221.86,222.34,{"symbol":5,"time":512,"open":513,"high":514,"low":90,"close":515},"2026-05-18",219.2,223.77,222.73,{"symbol":5,"time":517,"open":518,"high":129,"low":519,"close":520},"2026-05-15",221.43,219.29,219.82,{"symbol":5,"time":522,"open":73,"high":523,"low":482,"close":524},"2026-05-14",219.35,218.82,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":70},"2026-05-13",215,216.75,213.29,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-12",215.99,219.95,214.89,217.65,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":477},"2026-05-11",215.45,215.79,212.15,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-08",220.87,221.68,214.97,215.37,{"symbol":5,"time":548,"open":102,"high":549,"low":550,"close":551},"2026-05-07",222.35,219.19,221.45,{"symbol":5,"time":553,"open":554,"high":555,"low":109,"close":414},"2026-05-06",223.09,223.74,{"symbol":5,"time":557,"open":558,"high":154,"low":559,"close":560},"2026-05-05",227.11,223.76,224.49,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-04",227.1,229.82,225.62,227.85,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-01",234.55,235.62,228.29,228.77,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-30",230.91,234.96,230.75,232.55,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-29",225.98,230.93,223.17,230.31,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-28",228.87,229.51,226.21,227.35,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-27",228.97,230.37,225.71,226.2,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-24",232.82,234.5,228.8,229.53,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":273},"2026-04-23",225.9,233.47,225.41,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-22",223.65,225.63,222.86,223.93,{"symbol":5,"time":615,"open":225,"high":616,"low":617,"close":618},"2026-04-21",224.43,222.51,223.42,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",223.56,225.61,223.16,224.18,{"symbol":5,"time":626,"open":559,"high":627,"low":628,"close":629},"2026-04-17",224.2,221.51,223.95,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":350},"2026-04-16",226.5,228.18,223.32,{"symbol":5,"time":636,"open":632,"high":637,"low":354,"close":638},"2026-04-15",227.57,224.93,{"symbol":5,"time":640,"open":641,"high":642,"low":377,"close":643},"2026-04-14",230.72,231.74,227.09,{"symbol":5,"time":645,"open":646,"high":647,"low":633,"close":648},"2026-04-13",230.23,231.02,231,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-10",231.88,233.31,228.11,229.45,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-09",231.78,234.4,230.87,233.1,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-08",230.5,231.62,225,231.43,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":652},"2026-04-07",234.23,235.73,232.5,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-06",234.38,235.23,232.88,233.8,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-02",232.47,236.12,231.76,235.42,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":648},"2026-04-01",230.29,232.49,228.73,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-31",230.06,230.6,227.39,229.79,{"symbol":5,"time":696,"open":697,"high":698,"low":665,"close":336},"2026-03-30",226.36,232.19,{"symbol":5,"time":700,"open":701,"high":702,"low":665,"close":703},"2026-03-27",227.41,228.69,225.06,{"symbol":5,"time":705,"open":706,"high":707,"low":159,"close":708},"2026-03-26",224.39,227.97,226.51,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":149},"2026-03-25",224.72,225.58,219.1,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-24",226.28,229.32,224.16,224.94,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-23",232,232.18,227.47,227.53,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-20",234.19,234.99,230.08,231.24,{"symbol":5,"time":733,"open":734,"high":279,"low":313,"close":735},"2026-03-19",234.66,233.83,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-18",235.08,237.33,233.74,233.79,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-17",238.64,239.44,235.72,236.05,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-16",238.82,239.63,236,236.96,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-13",238.66,240.67,237.06,238.53,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-12",236.18,242.24,235.25,238.61,{"symbol":5,"time":767,"open":265,"high":768,"low":769,"close":770},"2026-03-11",237.4,234.05,236.5,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-10",244.62,244.64,234.71,235.54,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-09",243.37,247.98,242.74,246.51,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-06",245.07,248.13,244.49,246.05,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-05",242.63,246.45,240.55,246.09,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-04",241.76,244.51,240.5,243.95,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-03",242.52,244.88,238.22,243.44,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-02",241.83,244.61,240.33,243.07,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-02-27",235.89,241.23,235.19,240.84,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-26",229.67,233.98,227.55,233.9,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-25",229.22,229.89,227.07,228.1,{"symbol":5,"time":832,"open":833,"high":669,"low":834,"close":835},"2026-02-24",230.73,229.36,229.58,{"symbol":5,"time":837,"open":602,"high":838,"low":839,"close":840},"2026-02-23",231.83,229.4,230.56,{"symbol":5,"time":842,"open":843,"high":769,"low":844,"close":584},"2026-02-20",233.68,229.72,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-19",235.5,238.46,233.02,233.42,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-18",235.22,235.24,231.13,234.06,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":853},"2026-02-17",233.48,238.56,232.93,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-13",231.03,236.51,230.11,234.52,{"symbol":5,"time":869,"open":870,"high":871,"low":686,"close":302},"2026-02-12",234.98,236.45,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":734},"2026-02-11",231.42,236.1,231.22,{"symbol":5,"time":878,"open":879,"high":295,"low":880,"close":881},"2026-02-10",229.44,229,231.72,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":663},"2026-02-09",226,230.69,225.36,{"symbol":5,"time":888,"open":889,"high":890,"low":712,"close":891},"2026-02-06",227.14,230.12,226.79,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":191},"2026-02-05",228.27,229.76,225.59,{"symbol":5,"time":898,"open":377,"high":899,"low":156,"close":220},"2026-02-04",229.77,{"symbol":5,"time":901,"open":902,"high":829,"low":903,"close":132},"2026-02-03",221.67,221.23,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":623},"2026-02-02",222.78,223.28,220.66,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-01-30",222.7,222.87,218.13,222.24,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-01-29",228.62,231.98,220.84,223.13,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-28",229.88,232.72,228.5,231.6,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-27",229.28,231.45,228.04,231.34,{"symbol":5,"time":934,"open":654,"high":935,"low":936,"close":937},"2026-01-26",231.16,228.15,230.25,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-23",229.09,229.87,227.49,229.23,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":880},"2026-01-22",226.48,229.61,226.42,{"symbol":5,"time":950,"open":448,"high":951,"low":952,"close":953},"2026-01-21",226.57,221.06,226.49,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":434},"2026-01-20",221.18,222.4,218.45,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":903},"2026-01-16",219,221.42,218.74,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-15",218.46,219.94,216.04,219.86,{"symbol":5,"time":971,"open":538,"high":972,"low":538,"close":422},"2026-01-14",218.8,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-13",218.33,218.78,214.84,216.18,{"symbol":5,"time":980,"open":981,"high":981,"low":86,"close":982},"2026-01-12",221.44,218.57,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-09",219.6,222.27,218.93,220.91,{"symbol":5,"time":990,"open":386,"high":372,"low":386,"close":110},"2026-01-08",{"symbol":5,"time":992,"open":533,"high":993,"low":495,"close":994},"2026-01-07",220.33,215.97,{"symbol":5,"time":996,"open":997,"high":438,"low":998,"close":999},"2026-01-06",218.58,216.51,219.08,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-05",217.81,219.69,215.07,219.44,{"symbol":5,"time":1007,"open":443,"high":1008,"low":1009,"close":1010},"2026-01-02",219.38,217.07,218.4,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-12-31",222.08,222.5,219.56,219.71,{"symbol":5,"time":1018,"open":518,"high":1019,"low":1020,"close":1021},"2025-12-30",222.8,221.09,222.12,{"symbol":5,"time":1023,"open":1024,"high":161,"low":1025,"close":1026},"2025-12-29",221.39,221.28,222.29,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-12-26",221.29,222.17,220.12,221.1,{"symbol":5,"time":1034,"open":371,"high":1035,"low":1036,"close":1037},"2025-12-24",221.82,220.64,221.36,{"symbol":5,"time":1039,"open":1040,"high":91,"low":1041,"close":1042},"2025-12-23",219.62,219.05,220.34,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":42,"close":111},"2025-12-22",215.46,219.8,{"symbol":5,"time":1048,"open":86,"high":1049,"low":1050,"close":1051},"2025-12-19",218.43,216.28,216.34,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":98},"2025-12-18",218.55,220.53,217.92,{"symbol":5,"time":1058,"open":455,"high":1059,"low":1060,"close":99},"2025-12-17",220.57,217.82,{"symbol":5,"time":1062,"open":967,"high":1063,"low":1010,"close":437},"2025-12-16",220.59,{"symbol":5,"time":1065,"open":1066,"high":104,"low":1067,"close":98},"2025-12-15",215.22,214.54,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-12",213.47,216.79,212.66,215.61,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-11",210.27,213.27,209.91,212.05,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-10",208.48,209.97,207.74,209.15,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-09",210.81,212.25,209.06,209.31,{"symbol":5,"time":1093,"open":58,"high":1094,"low":1095,"close":1096},"2025-12-08",213.25,210,210.23,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-05",213.07,215.39,212.91,213.58,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-04",216.3,216.72,213.26,214.19,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-03",214.96,217.52,214.62,216.15,{"symbol":5,"time":1116,"open":1114,"high":1117,"low":1118,"close":1067},"2025-12-02",216.77,213.51,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-01",217.94,219.48,215.43,215.93,{"symbol":5,"time":1126,"open":1127,"high":98,"low":1128,"close":1129},"2025-11-28",216.65,216,217.87,{"symbol":5,"time":1131,"open":1132,"high":913,"low":1133,"close":1134},"2025-11-26",216.81,215.83,217.35,{"symbol":5,"time":1136,"open":1137,"high":1127,"low":1138,"close":1139},"2025-11-25",213.5,212.49,216.23,{"symbol":5,"time":1141,"open":1142,"high":1142,"low":1143,"close":1144},"2025-11-24",216.2,211.71,211.84,{"symbol":5,"time":1146,"open":1147,"high":476,"low":1113,"close":1148},"2025-11-21",216.88,216.62,{"symbol":5,"time":1150,"open":42,"high":81,"low":42,"close":487},"2025-11-20",{"symbol":5,"time":1152,"open":1153,"high":1009,"low":1154,"close":1155},"2025-11-19",211.88,211.6,215.66,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-18",208.76,211.62,207.5,211.3,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-17",209.07,209.64,207.49,207.97,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-14",206.11,210.92,204.91,209.17,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-13",204,207.44,203.56,204.51,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-12",203.96,205.92,203.35,203.8,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-11",201.64,203.71,201.02,203.27,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-10",200.55,201.16,197.47,200.47,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-07",200.8,202.3,199.86,201.92,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-06",200.17,201.67,198.62,199.62,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-05",200.32,202.2,200.27,200.54,{"symbol":5,"time":1217,"open":1218,"high":1200,"low":1219,"close":1220},"2025-11-04",198.91,197.46,200.68,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-03",199,199.35,194.11,196.77,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-10-31",200.1,201,198.75,199.77,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-10-30",198,201.42,197.44,200.57,{"symbol":5,"time":1240,"open":1241,"high":1241,"low":1242,"close":1243},"2025-10-29",203.79,197.02,197.53,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-28",198.98,208.8,197.25,204.23,{"symbol":5,"time":1251,"open":1252,"high":1252,"low":1253,"close":1254},"2025-10-27",215.28,212.97,213.77,{"symbol":5,"time":1256,"open":1257,"high":45,"low":1258,"close":1259},"2025-10-24",217.05,214.27,214.66,{"symbol":5,"time":1261,"open":1262,"high":1262,"low":1263,"close":1264},"2025-10-23",217.88,214.01,216.11,{"symbol":5,"time":1266,"open":538,"high":1267,"low":1268,"close":1269},"2025-10-22",219.09,214.68,216.46,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":394,"close":534},"2025-10-21",215.15,216.42,{"symbol":5,"time":1275,"open":400,"high":1276,"low":64,"close":1277},"2025-10-20",216.29,215.4,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":490},"2025-10-17",214.13,216.12,213.64,{"symbol":5,"time":1284,"open":1137,"high":1285,"low":1143,"close":529},"2025-10-16",214.14,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-15",217.6,217.77,213,213.69,{"symbol":5,"time":1293,"open":1294,"high":513,"low":487,"close":1295},"2025-10-14",217.46,218.11,{"symbol":5,"time":1297,"open":1298,"high":422,"low":1299,"close":1300},"2025-10-13",217.47,216.52,217.09,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":70,"close":1305},"2025-10-10",217.85,220.24,219.25,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-09",219.42,219.96,216.45,217.53,{"symbol":5,"time":1313,"open":1314,"high":1059,"low":1315,"close":84},"2025-10-08",217.58,217.08,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1114,"close":1320},"2025-10-07",217.64,218.26,217.56,{"symbol":5,"time":1322,"open":1323,"high":102,"low":1324,"close":1325},"2025-10-06",219.27,217.02,217.69,{"symbol":5,"time":1327,"open":75,"high":1328,"low":968,"close":1329},"2025-10-03",221.01,219.76,{"symbol":5,"time":1331,"open":1332,"high":1041,"low":1333,"close":1334},"2025-10-02",218.98,216.58,216.91,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-01",220.38,221.25,218.18,219.87,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":972,"close":1345},"2025-09-30",218.85,221.58,220.83,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-09-29",218.86,219.81,217.59,219.43,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1320,"close":1356},"2025-09-26",218.15,220.69,218.69,{"symbol":5,"time":1358,"open":503,"high":1359,"low":1360,"close":1361},"2025-09-25",221.62,217.14,217.16,{"symbol":5,"time":1363,"open":1056,"high":1364,"low":1365,"close":1308},"2025-09-24",220.37,216.9,{"symbol":5,"time":1367,"open":1273,"high":1368,"low":1369,"close":1370},"2025-09-23",218.36,215.2,218.23,{"symbol":5,"time":1372,"open":1373,"high":68,"low":1374,"close":1375},"2025-09-22",216.53,215.67,216.99,{"symbol":5,"time":1377,"open":1378,"high":81,"low":1128,"close":1379},"2025-09-19",216.95,216.4,{"symbol":5,"time":1381,"open":399,"high":1382,"low":1383,"close":1384},"2025-09-18",216.96,214.26,215.92,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":42,"close":1155},"2025-09-17",214.5,217.15,{"symbol":5,"time":1390,"open":440,"high":1373,"low":1391,"close":1392},"2025-09-16",213.71,213.88,{"symbol":5,"time":1394,"open":104,"high":999,"low":475,"close":1395},"2025-09-15",216.13,{"symbol":5,"time":1397,"open":1329,"high":1398,"low":1320,"close":410},"2025-09-12",220.67,{"symbol":5,"time":1400,"open":1314,"high":1401,"low":538,"close":1402},"2025-09-11",220.79,220.5,{"symbol":5,"time":1404,"open":1368,"high":523,"low":1405,"close":1325},"2025-09-10",216.83,{"symbol":5,"time":1407,"open":963,"high":1408,"low":1409,"close":1410},"2025-09-09",219.37,217.1,219.16,{"symbol":5,"time":1412,"open":109,"high":1413,"low":1129,"close":1041},"2025-09-08",220.61,{"symbol":5,"time":1415,"open":1416,"high":149,"low":1417,"close":1418},"2025-09-05",224.54,218.66,220.06,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":145,"close":1423},"2025-09-04",224.58,226.24,224.95,{"symbol":5,"time":1425,"open":419,"high":1426,"low":1427,"close":1428},"2025-09-03",226.27,222.94,224.41,{"symbol":5,"time":1430,"open":948,"high":185,"low":1431,"close":1432},"2025-09-02",223.73,225.73,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1435,"close":1437},"2025-08-29",224.65,226.82,226.39,{"symbol":5,"time":1439,"open":1440,"high":1440,"low":634,"close":1421},"2025-08-28",225.7,{"symbol":5,"time":1442,"open":231,"high":1443,"low":1444,"close":1445},"2025-08-27",226.16,224.88,225.83,{"symbol":5,"time":1447,"open":1448,"high":712,"low":1449,"close":214},"2025-08-26",224.48,223.67,{"symbol":5,"time":1451,"open":693,"high":1452,"low":1453,"close":1454},"2025-08-25",227.98,223.55,224.04,{"symbol":5,"time":1456,"open":821,"high":1457,"low":1458,"close":217},"2025-08-22",231.4,226.78,{"symbol":5,"time":1460,"open":1461,"high":1461,"low":1462,"close":947},"2025-08-21",230.27,228.76,{"symbol":5,"time":1464,"open":937,"high":1465,"low":835,"close":1466},"2025-08-20",232.58,230.03,{"symbol":5,"time":1468,"open":1469,"high":827,"low":1469,"close":1470},"2025-08-19",224.46,228.49,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":627},"2025-08-18",227.43,227.65,223.87,{"symbol":5,"time":1477,"open":420,"high":171,"low":1478,"close":1479},"2025-08-15",225.19,226.81,{"symbol":5,"time":1481,"open":1482,"high":730,"low":1483,"close":1484},"2025-08-14",230.07,222.46,226.15,{"symbol":5,"time":1486,"open":1487,"high":740,"low":1488,"close":1489},"2025-08-13",232.75,229.03,229.9,{"symbol":5,"time":1491,"open":1492,"high":1492,"low":1493,"close":1494},"2025-08-12",237.23,232.32,232.98,{"symbol":5,"time":1496,"open":1497,"high":262,"low":1498,"close":1499},"2025-08-11",236.01,235.14,237.1,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-08",233.37,235.45,232.78,235.09,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-08-07",231.64,233.29,231.2,233.22,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":593,"close":926},"2025-08-06",230.24,232.7,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-05",229.8,231.51,229.47,229.78,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1524,"close":1526},"2025-08-04",228,230.85,230.54,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-01",230.86,231.96,227.8,228.88,{"symbol":5,"time":1534,"open":680,"high":1535,"low":1536,"close":1537},"2025-07-31",233.2,228.59,229.16,{"symbol":5,"time":1539,"open":261,"high":279,"low":1540,"close":1541},"2025-07-30",232.3,232.51,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1544,"close":1546},"2025-07-29",229.52,240.39,235.56,{"symbol":5,"time":1548,"open":880,"high":336,"low":1549,"close":366},"2025-07-28",227.2,{"symbol":5,"time":1551,"open":1552,"high":332,"low":1553,"close":821},"2025-07-25",230.82,228.94,{"symbol":5,"time":1555,"open":188,"high":1556,"low":188,"close":1557},"2025-07-24",230.68,230.61,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-07-23",226.72,228.42,225.8,228.12,{"symbol":5,"time":1565,"open":183,"high":1566,"low":703,"close":643},"2025-07-22",228.2,{"symbol":5,"time":1568,"open":1422,"high":1569,"low":426,"close":1570},"2025-07-21",227.67,225.3,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1573,"close":1575},"2025-07-18",225.82,228.35,227.32,{"symbol":5,"time":1577,"open":190,"high":1443,"low":139,"close":1440},"2025-07-17",{"symbol":5,"time":1579,"open":165,"high":1580,"low":1581,"close":1582},"2025-07-16",225.91,223.39,225.86,{"symbol":5,"time":1584,"open":880,"high":1585,"low":1586,"close":1587},"2025-07-15",229.13,225.76,225.84,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1590,"close":1592},"2025-07-14",225.32,229.5,229.3,{"symbol":5,"time":1594,"open":1595,"high":632,"low":629,"close":1596},"2025-07-11",225.44,226.01,{"symbol":5,"time":1598,"open":1573,"high":1599,"low":173,"close":1600},"2025-07-10",227.08,225.65,{"symbol":5,"time":1602,"open":168,"high":1603,"low":1604,"close":1605},"2025-07-09",226.66,223.21,225.75,{"symbol":5,"time":1607,"open":1562,"high":1608,"low":616,"close":1609},"2025-07-08",226.83,224.87,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1590,"close":1614},"2025-07-07",227.05,227.79,226.92,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":563},"2025-07-03",224.51,227.31,223.07,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1581},"2025-07-02",227.58,228.75,222.15,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":601},"2025-07-01",228.52,230.21,226.91,{"symbol":5,"time":1631,"open":1632,"high":929,"low":1633,"close":1634},"2025-06-30",228.36,226.96,228.82,{"symbol":5,"time":1636,"open":217,"high":1637,"low":1638,"close":1639},"2025-06-27",229.48,226.45,228.26,{"symbol":5,"time":1641,"open":941,"high":941,"low":1642,"close":1560},"2025-06-26",226.04,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-06-25",234,234.28,227.71,228.58,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-06-24",235.01,235.69,232.23,234.14,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":775},"2025-06-23",231.9,234.84,231.73,{"symbol":5,"time":1661,"open":295,"high":1662,"low":1663,"close":1664},"2025-06-20",234.91,231.14,231.94,{"symbol":5,"time":1666,"open":261,"high":261,"low":1667,"close":1511},"2025-06-18",232.59,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1670},"2025-06-17",234.3,235.27,232.87,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1646,"close":734},"2025-06-16",236.78,237.92,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":770},"2025-06-13",236.95,239.6,235.88,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1685},"2025-06-12",234.82,237.15,234.36,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":932,"close":1691},"2025-06-11",233.96,234.9,234.29,{"symbol":5,"time":1693,"open":1694,"high":271,"low":1515,"close":1695},"2025-06-10",234.07,233.99,{"symbol":5,"time":1697,"open":1698,"high":1698,"low":663,"close":1695},"2025-06-09",236.03,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-06-06",237.99,239.11,236.07,236.33,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":744},"2025-06-05",238.89,239.32,237.47,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1707},"2025-06-04",240,240.45,238.6,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-03",241.14,242.58,238.92,240.19,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1724},"2025-06-02",239.08,242.1,238.5,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-05-30",238.36,241.68,237.56,240.97,{"symbol":5,"time":1733,"open":1734,"high":1701,"low":1735,"close":1736},"2025-05-29",235.9,235.21,237.76,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1685},"2025-05-28",237.89,238.35,236.8,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":770,"close":1746},"2025-05-27",236.81,238.19,238.03,{"symbol":5,"time":1748,"open":752,"high":1749,"low":1750,"close":1744},"2025-05-23",237.34,233.01,{"symbol":5,"time":1752,"open":295,"high":1753,"low":1754,"close":1755},"2025-05-22",234.83,231.71,233.32,{"symbol":5,"time":1757,"open":308,"high":1758,"low":1759,"close":1760},"2025-05-21",235.46,233.36,234.11,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1763,"close":330},"2025-05-20",232.21,234.31,{"symbol":5,"time":1766,"open":1767,"high":312,"low":1767,"close":1768},"2025-05-19",229.41,231.95,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":941},"2025-05-16",228.03,229.91,227.36,{"symbol":5,"time":1775,"open":1776,"high":155,"low":1777,"close":1778},"2025-05-15",224.22,223.72,228.02,{"symbol":5,"time":1780,"open":1781,"high":1781,"low":1329,"close":1782},"2025-05-14",223.19,222.47,{"symbol":5,"time":1784,"open":665,"high":1785,"low":1786,"close":1787},"2025-05-13",225.42,221.66,222.38,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-05-12",232.01,232.09,222.02,225.57,{"symbol":5,"time":1795,"open":1541,"high":1796,"low":731,"close":1487},"2025-05-09",233.97,{"symbol":5,"time":1798,"open":268,"high":1799,"low":1800,"close":1801},"2025-05-08",237.38,232.84,233.13,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-05-07",233.65,236.3,233.63,235.51,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1810,"close":1694},"2025-05-06",232.67,235.74,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-05-05",233.84,235.64,232.05,234.79,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":671,"close":327},"2025-05-02",235.83,235.99,{"symbol":5,"time":1823,"open":1790,"high":1824,"low":1825,"close":1826},"2025-05-01",234.6,229.66,233.4,{"symbol":5,"time":1828,"open":880,"high":1829,"low":1830,"close":1759},"2025-04-30",233.86,226.86,{"symbol":5,"time":1832,"open":225,"high":1833,"low":1834,"close":601},"2025-04-29",229.93,220.7,{"symbol":5,"time":1836,"open":827,"high":1767,"low":1837,"close":1838},"2025-04-28",226.47,229.08,{"symbol":5,"time":1840,"open":1520,"high":821,"low":665,"close":1841},"2025-04-25",228.31,{"symbol":5,"time":1843,"open":1844,"high":1844,"low":1845,"close":724},"2025-04-24",229.65,225.33,{"symbol":5,"time":1847,"open":1848,"high":648,"low":632,"close":1849},"2025-04-23",230.45,228.63,{"symbol":5,"time":1851,"open":1852,"high":1657,"low":171,"close":336},"2025-04-22",228.25,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":637},"2025-04-21",230.78,231.23,224.29,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":575},"2025-04-17",229.86,232.56,229.29,{"symbol":5,"time":1864,"open":1865,"high":1801,"low":1866,"close":1867},"2025-04-16",232.62,228.46,229.57,{"symbol":5,"time":1869,"open":1870,"high":330,"low":1871,"close":1872},"2025-04-15",233.38,231.1,231.48,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":336,"close":1540},"2025-04-14",231.27,233.15,{"symbol":5,"time":1878,"open":1879,"high":344,"low":610,"close":1880},"2025-04-11",224.19,229.38,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1638},"2025-04-10",222.61,228.32,220.73,{"symbol":5,"time":1887,"open":42,"high":1888,"low":1137,"close":1889},"2025-04-09",226.31,224.42,{"symbol":5,"time":1891,"open":1892,"high":1892,"low":1893,"close":1894},"2025-04-08",225.79,213.66,216.47,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-04-07",219.14,226.75,215.01,220.56,{"symbol":5,"time":1902,"open":738,"high":1903,"low":703,"close":426},"2025-04-04",236.47,{"symbol":5,"time":1905,"open":1689,"high":1708,"low":660,"close":1906},"2025-04-03",236.83,{"symbol":5,"time":1908,"open":861,"high":1909,"low":1910,"close":1911},"2025-04-02",234.88,230.48,234.56,{"symbol":5,"time":1913,"open":1914,"high":856,"low":1556,"close":741},"2025-04-01",231.19,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1519},"2025-03-31",228.56,232.48,228.4,{"symbol":5,"time":1921,"open":1922,"high":584,"low":508,"close":1923},"2025-03-28",228.65,227.92,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1613,"close":1928},"2025-03-27",229.97,231.47,229.02,{"symbol":5,"time":1930,"open":1849,"high":1931,"low":1932,"close":1933},"2025-03-26",229.54,227.6,228.93,{"symbol":5,"time":1935,"open":1936,"high":637,"low":132,"close":829},"2025-03-25",226.88,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1422},"2025-03-24",225.94,227.29,224.66,{"symbol":5,"time":1943,"open":1484,"high":1944,"low":1475,"close":1945},"2025-03-21",226.4,224.91,{"symbol":5,"time":1947,"open":1599,"high":1948,"low":1949,"close":1950},"2025-03-20",228.47,225.17,226.9,{"symbol":5,"time":1952,"open":1953,"high":1778,"low":665,"close":1773},"2025-03-19",225.87,{"symbol":5,"time":1955,"open":1956,"high":1574,"low":1957,"close":1953},"2025-03-18",227.34,224.84,{"symbol":5,"time":1959,"open":1444,"high":1960,"low":1961,"close":1962},"2025-03-17",228.71,224.25,228.19,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1032,"close":1967},"2025-03-14",222.39,225.12,224.86,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-03-13",222.21,224.07,221.17,223.2,{"symbol":5,"time":1975,"open":665,"high":1976,"low":1977,"close":612},"2025-03-12",225.37,222.68,{"symbol":5,"time":1979,"open":1524,"high":1980,"low":1981,"close":174},"2025-03-11",228.21,223.63,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-03-10",227.95,232.24,226.29,227.77,{"symbol":5,"time":1989,"open":1990,"high":1489,"low":1991,"close":1992},"2025-03-07",224.17,224.14,229.55,{"symbol":5,"time":1994,"open":1488,"high":1995,"low":629,"close":1996},"2025-03-06",229.95,225.96,{"symbol":5,"time":1998,"open":653,"high":1999,"low":508,"close":2000},"2025-03-05",231.06,230.39,{"symbol":5,"time":2002,"open":1764,"high":2003,"low":602,"close":336},"2025-03-04",235.37,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-03-03",233.59,235.81,232.26,233.78,{"symbol":5,"time":2011,"open":337,"high":2012,"low":2013,"close":1504},"2025-02-28",233.04,229.7,{"symbol":5,"time":2015,"open":653,"high":575,"low":2016,"close":947},"2025-02-27",227.52,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":702},"2025-02-26",228.96,230.95,227.74,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":1995,"close":577},"2025-02-25",230.47,232.44,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":1638,"close":2030},"2025-02-24",226.63,230.63,229.68,{"symbol":5,"time":2032,"open":1470,"high":1470,"low":632,"close":1771},"2025-02-21",{"symbol":5,"time":2034,"open":1852,"high":602,"low":2035,"close":2036},"2025-02-20",226.34,229.12,{"symbol":5,"time":2038,"open":880,"high":2039,"low":2040,"close":1627},"2025-02-19",229.21,227.16,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2043,"close":1574},"2025-02-18",223.98,229.6,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":1622,"close":2049},"2025-02-14",228.13,230.38,227.73,{"symbol":5,"time":2051,"open":1575,"high":1866,"low":2052,"close":1932},"2025-02-13",225.21,{"symbol":5,"time":2054,"open":1432,"high":2055,"low":377,"close":2056},"2025-02-12",228.41,227.4,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":1898},"2025-02-11",226.09,226.89,225.07,{"symbol":5,"time":2063,"open":2064,"high":1443,"low":156,"close":2059},"2025-02-10",224.76,{"symbol":5,"time":2066,"open":1444,"high":2067,"low":2068,"close":1945},"2025-02-07",226.19,223.9,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":146},"2025-02-06",224.63,225.66,223.52,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":161,"close":2078},"2025-02-05",223.6,225.13,224.77,{"symbol":5,"time":2080,"open":1021,"high":2081,"low":2082,"close":2083},"2025-02-04",224.1,221.69,222.14,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":494,"close":1777},"2025-02-03",218.91,225.89,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-01-31",221.6,222.45,219.67,220.26,{"symbol":5,"time":2095,"open":2096,"high":515,"low":2097,"close":2098},"2025-01-30",215.49,214.72,222.43,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-01-29",212.95,213.91,209.43,209.55,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-01-28",213.96,214.23,212.56,213.65,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-01-27",211.53,213.98,210.54,213.63,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2103},"2025-01-24",210.16,210.52,208.93,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-01-23",211.67,212.2,209.57,210.1,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-01-22",212.43,212.86,209.73,211.44,{"symbol":5,"time":2135,"open":2136,"high":470,"low":2137,"close":2138},"2025-01-21",212.85,211.51,212.93,{"symbol":5,"time":2140,"open":2141,"high":1094,"low":1088,"close":1143},"2025-01-17",211.81,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-01-16",207.81,211.36,207.71,211.01,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-01-15",208.57,208.98,206.57,208,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-01-14",206.81,207.72,205.1,207.17,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-01-13",206.66,207.56,205,207.53,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-01-10",207,209.68,206.25,207.25,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-01-08",204.16,206.94,203.74,206.58,{"symbol":5,"time":2179,"open":1213,"high":2180,"low":2181,"close":2182},"2025-01-07",203.83,202.03,203.39,{"symbol":5,"time":2184,"open":1190,"high":2185,"low":2186,"close":2187},"2025-01-06",202.02,200.18,201.76,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-01-03",200.5,202.51,200.35,201.65,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":1215},"2025-01-02",202.87,203.02,199.69,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2024-12-31",202.47,202.53,200.86,201.79,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2024-12-30",202.21,203.08,201.27,202.27,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2024-12-27",203.99,205.8,203.01,204.02,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2024-12-26",204.25,205.97,204.1,205.02,{"symbol":5,"time":2224,"open":1191,"high":2225,"low":2226,"close":2227},"2024-12-24",205.45,202.43,205.38,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":1185},"2024-12-23",205.2,205.74,202,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2024-12-20",206.39,207.3,204.45,205.83,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2024-12-19",205.01,207.88,204.55,205.53,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2024-12-18",209,209.35,205.14,205.43,{"symbol":5,"time":2252,"open":1161,"high":461,"low":2253,"close":2247},"2024-12-17",208.07,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2024-12-16",213.86,214.81,211.47,211.64,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2024-12-13",214.35,214.74,212.21,213.2,{"symbol":5,"time":2267,"open":1004,"high":2268,"low":42,"close":2269},"2024-12-12",216.07,214.45,{"symbol":5,"time":2271,"open":2272,"high":392,"low":1137,"close":2273},"2024-12-11",216.6,214.52,{"symbol":5,"time":2275,"open":958,"high":958,"low":2276,"close":2277},"2024-12-10",215.88,216.08,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":1298},"2024-12-09",221.15,222.84,216.82,{"symbol":5,"time":2284,"open":2285,"high":1949,"low":2286,"close":2287},"2024-12-06",224.33,221.85,222.19,{"symbol":5,"time":2289,"open":1961,"high":2290,"low":2291,"close":2292},"2024-12-05",224.47,223.18,224.05,{"symbol":5,"time":2294,"open":2295,"high":1445,"low":627,"close":138},"2024-12-04",224.4,{"symbol":5,"time":2297,"open":160,"high":1596,"low":2298,"close":2299},"2024-12-03",224.5,225.01,{"symbol":5,"time":2301,"open":1574,"high":1919,"low":2302,"close":1966},"2024-12-02",224.74,{"symbol":5,"time":2304,"open":2305,"high":1461,"low":2306,"close":2307},"2024-11-29",229.2,228.05,228.22,{"symbol":5,"time":2309,"open":2310,"high":2000,"low":1884,"close":1866},"2024-11-27",229.15,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2024-11-26",226.97,228.53,225.88,227.45,{"symbol":5,"time":2318,"open":2319,"high":1633,"low":2298,"close":1600},"2024-11-25",224.82,{"symbol":5,"time":2321,"open":202,"high":2322,"low":1035,"close":1428},"2024-11-22",224.68,{"symbol":5,"time":2324,"open":437,"high":986,"low":2325,"close":2326},"2024-11-21",217.4,221.53,{"symbol":5,"time":2328,"open":2329,"high":1337,"low":2330,"close":976},"2024-11-20",220.05,216.98,{"symbol":5,"time":2332,"open":482,"high":1016,"low":1128,"close":1041},"2024-11-19",{"symbol":5,"time":2334,"open":2335,"high":2336,"low":1315,"close":86},"2024-11-18",217.31,219.47,{"symbol":5,"time":2338,"open":79,"high":2326,"low":45,"close":496},"2024-11-15",{"symbol":5,"time":2340,"open":1941,"high":341,"low":2341,"close":87},"2024-11-14",221.57,{"symbol":5,"time":2343,"open":134,"high":2344,"low":2345,"close":183},"2024-11-13",226.84,224.24,{"symbol":5,"time":2347,"open":665,"high":220,"low":2348,"close":365},"2024-11-12",223.81,{"symbol":5,"time":2350,"open":565,"high":632,"low":2351,"close":2352},"2024-11-11",223.38,223.62,{"symbol":5,"time":2354,"open":2355,"high":697,"low":2356,"close":2357},"2024-11-08",221.89,220.44,224.12,{"symbol":5,"time":2359,"open":449,"high":2360,"low":1298,"close":2356},"2024-11-07",220.89,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":1273,"close":2365},"2024-11-06",219.91,220.3,218.48,{"symbol":5,"time":2367,"open":2269,"high":1050,"low":2368,"close":2276},"2024-11-05",213.35,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-11-04",215.68,216.74,212.48,214.24,{"symbol":5,"time":2376,"open":1334,"high":2377,"low":2378,"close":2379},"2024-11-01",217.33,213.78,213.99,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":400},"2024-10-31",214.32,216.7,214.2,{"symbol":5,"time":2386,"open":2387,"high":1348,"low":1387,"close":2388},"2024-10-30",217.51,214.82,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":51},"2024-10-29",213.38,219.88,212.16,{"symbol":5,"time":2395,"open":2153,"high":2396,"low":2168,"close":2397},"2024-10-28",208.87,208.26,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-10-25",209.22,209.78,206.46,206.8,{"symbol":5,"time":2405,"open":2406,"high":2406,"low":2407,"close":2408},"2024-10-24",210.94,208.45,208.91,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":458},"2024-10-23",210.29,212.38,209.81,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-10-22",210.59,211.65,209.49,211.05,{"symbol":5,"time":2421,"open":2109,"high":2138,"low":2422,"close":2423},"2024-10-21",210.37,211.82,{"symbol":5,"time":2425,"open":2426,"high":1137,"low":2427,"close":2428},"2024-10-18",213.39,212,212.75,{"symbol":5,"time":2430,"open":1280,"high":2431,"low":2432,"close":2433},"2024-10-17",214.49,212.14,213.08,{"symbol":5,"time":2435,"open":2436,"high":2384,"low":2437,"close":2438},"2024-10-16",213.22,212.52,213.14,{"symbol":5,"time":2440,"open":1067,"high":475,"low":2441,"close":2442},"2024-10-15",213.43,213.79,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":458,"close":1137},"2024-10-14",212.35,214.25,{"symbol":5,"time":2448,"open":2449,"high":2445,"low":2450,"close":2141},"2024-10-11",211.91,210.77,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-10-10",212.6,213.57,210.91,211.24,{"symbol":5,"time":2458,"open":2459,"high":2109,"low":2460,"close":2461},"2024-10-09",209.02,208.31,212.23,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-10-08",206.7,208.97,206.16,208.68,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-10-07",205.56,206.73,204.53,205.41,{"symbol":5,"time":2475,"open":2476,"high":1085,"low":2477,"close":2478},"2024-10-04",208.19,207.04,208.09,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-10-03",207.39,209.24,206.21,209.09,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-10-02",208.5,208.96,206.17,207.32,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-10-01",207.46,208.06,205.84,207.93,{"symbol":5,"time":2498,"open":2499,"high":2144,"low":2499,"close":2500},"2024-09-30",205.32,207.6,{"symbol":5,"time":2502,"open":2164,"high":2503,"low":2164,"close":2504},"2024-09-27",207.1,205.51,{"symbol":5,"time":2506,"open":2507,"high":2247,"low":2508,"close":2509},"2024-09-26",207.03,205.21,205.34,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-09-25",208.05,208.63,206.88,207.69,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-09-24",206.51,208.17,206.12,207.52,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2503},"2024-09-23",204.41,207.23,203.88,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2221},"2024-09-20",203.44,204.97,202.44,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-09-19",203.12,204.78,201.77,204.64,{"symbol":5,"time":2539,"open":1176,"high":2540,"low":2541,"close":2542},"2024-09-18",204.28,200.29,201.88,{"symbol":5,"time":2544,"open":2545,"high":2397,"low":2546,"close":2534},"2024-09-17",207.79,203.04,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-09-16",208.56,211.04,208.14,208.32,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2512},"2024-09-13",207.36,208.69,206.6,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-09-12",207.24,208.29,205.13,207.86,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-09-11",207.61,208.35,204.11,207.64,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-09-10",208.95,209.99,206.71,208.25,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-09-09",205.68,209.13,205.04,208.46,{"symbol":5,"time":2583,"open":1082,"high":2584,"low":2585,"close":2586},"2024-09-06",209.6,204.63,204.73,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2159,"close":2591},"2024-09-05",209.7,210.42,208.4,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-09-04",209.47,210.72,207.96,209.32,{"symbol":5,"time":2599,"open":2600,"high":2437,"low":2601,"close":2602},"2024-09-03",212.08,208.22,209.4,{"symbol":5,"time":2604,"open":2104,"high":2605,"low":2606,"close":2607},"2024-08-30",212.09,208.67,212.04,{"symbol":5,"time":2609,"open":2132,"high":2610,"low":2611,"close":2612},"2024-08-29",210.95,208.27,209.88,{"symbol":5,"time":2614,"open":2612,"high":2422,"low":2567,"close":1091},"2024-08-28",{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-08-27",210.14,210.63,208.64,209.2,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2487,"close":2625},"2024-08-26",211.03,211.31,208.82,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2487,"close":2630},"2024-08-23",210.41,210.7,209.98,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2625,"close":460},"2024-08-22",210.3,210.83,{"symbol":5,"time":2636,"open":2253,"high":2594,"low":2253,"close":2637},"2024-08-21",209.38,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2471,"close":2642},"2024-08-20",206.75,208.18,208.1,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-08-19",205.7,206.85,205.48,206.59,{"symbol":5,"time":2650,"open":2651,"high":2563,"low":2652,"close":2653},"2024-08-16",207.29,205.37,205.4,{"symbol":5,"time":2655,"open":2656,"high":2171,"low":2657,"close":2656},"2024-08-15",206.91,205.65,{"symbol":5,"time":2659,"open":1184,"high":2660,"low":2661,"close":2662},"2024-08-14",207.33,203.11,206.35,{"symbol":5,"time":2664,"open":2197,"high":2665,"low":2197,"close":2666},"2024-08-13",204.52,203.92,{"symbol":5,"time":2668,"open":2231,"high":2669,"low":2670,"close":2661},"2024-08-12",206.03,202.67,{"symbol":5,"time":2672,"open":2495,"high":2673,"low":2546,"close":2674},"2024-08-09",206.61,205.26,{"symbol":5,"time":2676,"open":2164,"high":2156,"low":2677,"close":2678},"2024-08-08",204.5,205.9,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-08-07",203.93,207.66,203.2,204.85,{"symbol":5,"time":2686,"open":2687,"high":2175,"low":2688,"close":2689},"2024-08-06",202.56,202.22,203.14,{"symbol":5,"time":2691,"open":2503,"high":2692,"low":2693,"close":2694},"2024-08-05",208.53,200.25,201.54,{"symbol":5,"time":2696,"open":2697,"high":2408,"low":2698,"close":2699},"2024-08-02",206.43,204.42,207.76,{"symbol":5,"time":2701,"open":2702,"high":2489,"low":2703,"close":2704},"2024-08-01",203.22,202.58,206.07,{"symbol":5,"time":2706,"open":2204,"high":2707,"low":2708,"close":2709},"2024-07-31",203.32,201.38,202.66,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-07-30",200.66,202.61,200.64,201.1,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":1215},"2024-07-29",198.28,200.91,197.43,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-07-26",200.07,200.79,196.59,196.96,{"symbol":5,"time":2728,"open":2729,"high":1095,"low":2730,"close":2731},"2024-07-25",202.88,199.51,199.92,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2330,"close":2736},"2024-07-24",218.44,219.58,217.38,{"symbol":5,"time":2738,"open":2739,"high":2073,"low":53,"close":2740},"2024-07-23",223.41,218.73,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-07-22",221.7,223.53,221.31,223.45,{"symbol":5,"time":2748,"open":2298,"high":665,"low":129,"close":1019},"2024-07-19",{"symbol":5,"time":2750,"open":2751,"high":149,"low":1786,"close":2752},"2024-07-18",222.65,223.1,{"symbol":5,"time":2754,"open":518,"high":1776,"low":103,"close":634},"2024-07-17",{"symbol":5,"time":2756,"open":1257,"high":2757,"low":2282,"close":2360},"2024-07-16",220.96,{"symbol":5,"time":2759,"open":2760,"high":2272,"low":2761,"close":1128},"2024-07-15",213.76,213.53,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-07-12",212.5,214.37,211.74,213.75,{"symbol":5,"time":2769,"open":2623,"high":2428,"low":1096,"close":2770},"2024-07-11",211.77,{"symbol":5,"time":2772,"open":1165,"high":2773,"low":2774,"close":2775},"2024-07-10",211.94,209.3,211.18,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-07-09",209.48,210.89,209.05,210.02,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-07-08",210.35,211.45,209.82,210.62,{"symbol":5,"time":2789,"open":2790,"high":2790,"low":2791,"close":2792},"2024-07-05",210.75,208.58,210.33,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2397,"close":2797},"2024-07-03",209.01,210.87,210.2,{"symbol":5,"time":2799,"open":2800,"high":2633,"low":2801,"close":2594},"2024-07-02",209.28,207.7,{"symbol":5,"time":2803,"open":2804,"high":1387,"low":2805,"close":2806},"2024-07-01",214.47,207.9,209.36,{"symbol":5,"time":2808,"open":2809,"high":478,"low":2432,"close":2810},"2024-06-28",212.58,213.34,{"symbol":5,"time":2812,"open":2454,"high":1254,"low":2813,"close":2814},"2024-06-27",212.3,212.67,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":454,"close":2814},"2024-06-26",211.33,213.16,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2141,"close":2823},"2024-06-25",212.65,213.85,212.06,{"symbol":5,"time":2825,"open":1095,"high":2826,"low":2620,"close":2827},"2024-06-24",212.71,212.44,{"symbol":5,"time":2829,"open":2830,"high":2413,"low":2476,"close":2831},"2024-06-21",209.08,208.99,{"symbol":5,"time":2833,"open":2834,"high":2488,"low":2835,"close":2836},"2024-06-20",207.45,206.89,208.77,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2473,"close":2841},"2024-06-18",206.44,207.99,207.89,{"symbol":5,"time":2843,"open":2844,"high":2839,"low":2845,"close":2846},"2024-06-17",202.79,202.08,206.38,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-06-14",200.53,204.08,199.85,203.64,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-06-13",200.94,201.33,198.88,201.22,{"symbol":5,"time":2860,"open":2861,"high":2226,"low":2862,"close":2863},"2024-06-12",202.25,200.08,200.87,{"symbol":5,"time":2865,"open":2694,"high":2866,"low":2867,"close":2868},"2024-06-11",202.45,200.14,202.13,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-06-10",200.74,202.54,200.42,201.71,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":1194},"2024-06-07",202.41,204.37,200.06,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-06-06",204.07,204.57,201.37,202.5,{"symbol":5,"time":2887,"open":2888,"high":2681,"low":2884,"close":2889},"2024-06-05",203.47,203.9,{"symbol":5,"time":2891,"open":2892,"high":2180,"low":1230,"close":2893},"2024-06-04",202.06,203.63,{"symbol":5,"time":2895,"open":2168,"high":2896,"low":1209,"close":2897},"2024-06-03",208.74,201.3,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-05-31",206.2,211.23,205.99,210.73,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2170},"2024-05-30",204.05,206.34,203.59,{"symbol":5,"time":2910,"open":2911,"high":1183,"low":2216,"close":2174},"2024-05-29",205.85,{"symbol":5,"time":2913,"open":2153,"high":2575,"low":2250,"close":2402},"2024-05-28",{"symbol":5,"time":2915,"open":2612,"high":1078,"low":2916,"close":2917},"2024-05-24",207.68,208.81,{"symbol":5,"time":2919,"open":2630,"high":2920,"low":2921,"close":2418},"2024-05-23",210.43,209.11,{"symbol":5,"time":2923,"open":2619,"high":2924,"low":2925,"close":2926},"2024-05-22",210.4,208.03,209.92,{"symbol":5,"time":2928,"open":2579,"high":2418,"low":2545,"close":2929},"2024-05-21",208.33,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-05-20",210.19,210.24,208.3,208.47,{"symbol":5,"time":2937,"open":1138,"high":2938,"low":2939,"close":2940},"2024-05-17",212.54,209.12,210.44,{"symbol":5,"time":2942,"open":2126,"high":2943,"low":2601,"close":2125},"2024-05-16",212.68,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2935,"close":2247},"2024-05-15",209.87,210.48,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2556,"close":2952},"2024-05-14",210.5,210.9,209.86,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2797,"close":2957},"2024-05-13",211.12,212.28,210.82,{"symbol":5,"time":2959,"open":2960,"high":2956,"low":2595,"close":2961},"2024-05-10",211.4,211.49,{"symbol":5,"time":2963,"open":1076,"high":2964,"low":2965,"close":2950},"2024-05-09",210.97,209.59,{"symbol":5,"time":2967,"open":2406,"high":2968,"low":2969,"close":1095},"2024-05-08",211.55,209.9,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2950},"2024-05-07",211.66,212.29,210.11,{"symbol":5,"time":2976,"open":2692,"high":2977,"low":2978,"close":2979},"2024-05-06",210.57,208.23,210.56,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":1172,"close":2242},"2024-05-03",207.16,208.6,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2982},"2024-05-02",207.14,208.65,206.28,{"symbol":5,"time":2990,"open":2991,"high":2151,"low":2657,"close":2992},"2024-05-01",207.63,206.76,{"symbol":5,"time":2994,"open":27,"high":27,"low":2566,"close":2995},"2024-04-30",208.02,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2920,"close":540},"2024-04-29",210.76,212.63,{"symbol":5,"time":3001,"open":2818,"high":1094,"low":3002,"close":2127},"2024-04-26",209.41,{"symbol":5,"time":3004,"open":2589,"high":1263,"low":3005,"close":3006},"2024-04-25",208.21,212.7,{"symbol":5,"time":3008,"open":2519,"high":3009,"low":3010,"close":2920},"2024-04-24",210.71,207.59,{"symbol":5,"time":3012,"open":2171,"high":2617,"low":2560,"close":3013},"2024-04-23",208.78,{"symbol":5,"time":3015,"open":2515,"high":2247,"low":3016,"close":2165},"2024-04-22",207.31,{"symbol":5,"time":3018,"open":3019,"high":2660,"low":2214,"close":3020},"2024-04-19",206.45,207.07,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":2665,"close":3025},"2024-04-18",205.59,206.05,205.07,{"symbol":5,"time":3027,"open":2489,"high":3028,"low":2878,"close":3029},"2024-04-17",206.31,206.15,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-04-16",206.52,207.67,204.94,204.98,{"symbol":5,"time":3037,"open":2555,"high":2153,"low":3038,"close":3039},"2024-04-15",204.88,205.36,{"symbol":5,"time":3041,"open":2495,"high":3042,"low":3043,"close":2652},"2024-04-12",206.83,204.7,{"symbol":5,"time":3045,"open":3016,"high":2494,"low":3023,"close":3046},"2024-04-11",205.94,{"symbol":5,"time":3048,"open":2466,"high":3049,"low":3050,"close":3051},"2024-04-10",208.42,205.52,208.2,{"symbol":5,"time":3053,"open":2168,"high":2660,"low":2652,"close":3054},"2024-04-09",206.48,{"symbol":5,"time":3056,"open":2992,"high":2481,"low":3057,"close":2464},"2024-04-08",206.01,{"symbol":5,"time":3059,"open":2146,"high":2563,"low":3060,"close":3061},"2024-04-05",206.26,206.93,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":2177,"close":3066},"2024-04-04",211.35,211.52,207.09,{"symbol":5,"time":3068,"open":2964,"high":3069,"low":3070,"close":2590},"2024-04-03",211.34,209.93,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-04-02",212.24,213.36,210.53,211.11,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":1101},"2024-04-01",212.61,213.52,211.86,{"symbol":5,"time":3083,"open":3084,"high":1067,"low":3085,"close":385},"2024-03-28",214.29,211.98,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":2938,"close":3090},"2024-03-27",212.8,214.02,213.97,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":2770},"2024-03-26",211.58,212.69,211.38,{"symbol":5,"time":3097,"open":3098,"high":3073,"low":3099,"close":2770},"2024-03-25",211.56,211.07,{"symbol":5,"time":3101,"open":3102,"high":2453,"low":3103,"close":3104},"2024-03-22",212.45,210.96,211.78,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":2130},"2024-03-21",211.87,212.72,210.78,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":2133,"close":3081},"2024-03-20",212.4,212.73,{"symbol":5,"time":3115,"open":3116,"high":1290,"low":3117,"close":2600},"2024-03-19",212.79,211.32,{"symbol":5,"time":3119,"open":2416,"high":1089,"low":2422,"close":2124},"2024-03-18",{"symbol":5,"time":3121,"open":2151,"high":1171,"low":2572,"close":3075},"2024-03-15",{"symbol":5,"time":3123,"open":2595,"high":2406,"low":3124,"close":3125},"2024-03-14",208.75,210.31,{"symbol":5,"time":3127,"open":3128,"high":2419,"low":3129,"close":29},"2024-03-13",210.47,209.25,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3049,"close":3134},"2024-03-12",208.61,210.61,209.79,{"symbol":5,"time":3136,"open":3137,"high":2637,"low":3138,"close":2800},"2024-03-11",207.55,206.67,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":2669,"close":3143},"2024-03-08",206.84,208.84,207.75,{"symbol":5,"time":3145,"open":2549,"high":2939,"low":2697,"close":3146},"2024-03-07",207.26,{"symbol":5,"time":3148,"open":3149,"high":2642,"low":3150,"close":3151},"2024-03-06",206.29,206.19,207.92,{"symbol":5,"time":3153,"open":2168,"high":3154,"low":3155,"close":3156},"2024-03-05",207.8,205.93,206.87,{"symbol":5,"time":3158,"open":2902,"high":2157,"low":3159,"close":2403},"2024-03-04",205.88,{"symbol":5,"time":3161,"open":2472,"high":2678,"low":3162,"close":3163},"2024-03-01",203.62,205.79,{"symbol":5,"time":3165,"open":3166,"high":3137,"low":2677,"close":2657},"2024-02-29",207.05,{"symbol":5,"time":3168,"open":3169,"high":2401,"low":3170,"close":3146},"2024-02-28",208.73,206.86,{"symbol":5,"time":3172,"open":3054,"high":3173,"low":3023,"close":3174},"2024-02-27",207.94,207.78,{"symbol":5,"time":3176,"open":2396,"high":2400,"low":3177,"close":2493},"2024-02-26",207.35,{"symbol":5,"time":3179,"open":2500,"high":2513,"low":2835,"close":2512},"2024-02-23",{"symbol":5,"time":3181,"open":3182,"high":2641,"low":3183,"close":2560},"2024-02-22",204.03,203.82,{"symbol":5,"time":3185,"open":2877,"high":2878,"low":3186,"close":1249},"2024-02-21",202.04,{"symbol":5,"time":3188,"open":2232,"high":3189,"low":3190,"close":2204},"2024-02-20",204.56,201.52,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":1223,"close":2694},"2024-02-16",199.99,202.69,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-02-15",198.51,199.47,197.01,199.11,{"symbol":5,"time":3202,"open":3203,"high":2731,"low":3204,"close":3205},"2024-02-14",199.07,195.97,199.16,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3209},"2024-02-13",196.7,199.49,194.2,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-02-12",188.07,189.09,187.48,188.26,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-02-09",189.5,189.78,187.56,188.86,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-02-08",190.18,190.44,188.52,189.49,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-02-07",189.84,190.36,189.06,189.98,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-02-06",188.5,189.66,187.7,189.21,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-02-05",187.94,188.87,187.2,188.2,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-02-02",188.42,188.93,186.91,188.21,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3249},"2024-02-01",185.52,188.44,184.85,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-01-31",187.71,188,184.72,185.63,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-01-30",185.85,187.22,185.17,187.11,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-01-29",185.61,186.34,185.2,185.35,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3274,"close":3280},"2024-01-26",185.45,186.12,185.81,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-01-25",183.69,185.21,183,185.1,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-01-24",185.98,186.4,183.68,183.8,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-01-23",184.89,185.75,184.1,185.54,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-01-22",184.49,185.12,182.93,184.91,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-01-19",184.06,184.93,183.17,184.45,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-01-18",182,183.64,181.56,183.51,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-01-17",180.62,184.13,180.25,181.47,{"symbol":5,"time":3324,"open":3325,"high":3315,"low":3326,"close":3327},"2024-01-16",181,180.17,180.77,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-01-12",180,181.58,179,181.4,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-01-11",179.52,179.69,177.83,179.22,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-01-10",177.89,179.25,177.66,179.18,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-01-09",178.03,178.87,177.38,178.23,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-01-08",178.16,178.35,176.68,178.24,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-01-05",178.92,179.14,177.23,177.77,{"symbol":5,"time":3365,"open":3343,"high":3366,"low":3367,"close":3368},"2024-01-04",180.66,178.77,178.79,{"symbol":5,"time":3370,"open":3330,"high":3371,"low":3372,"close":3373},"2024-01-03",181.48,178.17,178.53,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-01-02",177.72,180.71,177.67,179.61,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2023-12-29",178.29,179.8,178,179.1,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2023-12-28",178.38,178.57,177.78,178.14,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2023-12-27",177.11,178.15,176.83,177.75,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2023-12-26",176.32,177.81,175.75,177.52,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2023-12-22",177.44,177.74,176.69,176.95,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2023-12-21",175.71,177.36,175.62,176.81,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2023-12-20",176.77,177.63,175.63,175.76,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2023-12-19",177.94,178.05,176.28,176.78,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3419},"2023-12-18",175.47,178.06,175.01,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2023-12-15",173.1,175.51,173.01,174.55,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2023-12-14",179.13,179.5,175.33,176.67,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2023-12-13",176.61,179.08,176.24,179.06,{"symbol":5,"time":3452,"open":3453,"high":3427,"low":3454,"close":3455},"2023-12-12",174.82,173.51,176.59,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2023-12-11",172.66,174.01,172.31,173.38,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2023-12-08",172.38,173.24,171.15,172.5,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2023-12-07",173.71,173.72,171.47,172.84,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2023-12-06",172.6,174,172.22,173.95,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2023-12-05",174.46,174.8,172.82,173.07,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2023-12-04",172.86,174.47,172.76,174.39,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2023-12-01",171.24,173.93,170.79,173.8,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2023-11-30",169.52,171.19,168.73,170.99,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2023-11-29",169.66,170,168.85,169.74,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2023-11-28",171.35,171.4,169.48,169.68,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2023-11-27",171.32,171.75,170.42,171.48,{"symbol":5,"time":3523,"open":3484,"high":3484,"low":3524,"close":3525},"2023-11-24",171.12,172.01,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2023-11-22",171.69,172.11,171.04,171.77,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3528},"2023-11-21",171,171.73,170.05,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2023-11-20",169.62,171.93,168.88,171.18,{"symbol":5,"time":3544,"open":3545,"high":3545,"low":3546,"close":3547},"2023-11-17",171.79,170.15,170.55,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2023-11-16",171.82,171.97,170.71,171.44,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2023-11-15",172,172.75,170.69,171.17,{"symbol":5,"time":3561,"open":3513,"high":3562,"low":3563,"close":3564},"2023-11-14",172.51,170.59,172.14,{"symbol":5,"time":3566,"open":3531,"high":3567,"low":3568,"close":3528},"2023-11-13",172.57,171.21,{"symbol":5,"time":3570,"open":3571,"high":3556,"low":3572,"close":3531},"2023-11-10",170.52,169.8,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2023-11-09",170.13,170.36,169.43,170.06,{"symbol":5,"time":3580,"open":3515,"high":3581,"low":3582,"close":3583},"2023-11-08",170.33,168.95,170.27,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2023-11-07",169.58,169.9,168.74,169.36,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2023-11-06",168.12,169.33,167.78,169.22,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3592},"2023-11-03",168.07,169.12,167.31,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3603,"close":3605},"2023-11-02",162.34,167.54,166.85,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2023-11-01",164.07,164.77,163.03,164.04,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2023-10-31",163.12,164.69,162.03,164.33,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2023-10-30",161.9,163.55,161.6,162.75,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2023-10-27",162.85,164.4,160.9,161.38,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2023-10-26",164.12,164.84,162.58,162.82,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3608},"2023-10-25",157.05,165.02,156.36,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2023-10-24",155.71,157.72,153.95,154.63,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2023-10-23",158.21,159.11,155.88,155.96,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2023-10-20",157.25,158.51,156.33,156.58,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2023-10-19",158.31,159.62,156.8,157.07,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3656,"close":3669},"2023-10-18",160.49,161,159.05,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2023-10-17",159.55,160.85,159.2,160.06,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2023-10-16",159.08,160.7,158.54,159.84,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2023-10-13",155.77,159.02,155.16,158.81,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2023-10-12",156.84,157.7,154.18,155.05,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-10-11",157.1,157.4,154.98,156.68,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2023-10-10",157.34,157.87,155.45,156.85,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2023-10-09",154.84,157.56,154.6,157.48,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2023-10-06",154.29,155.99,152.9,155.44,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3645,"close":3722},"2023-10-05",153.96,154.95,154.72,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3720},"2023-10-04",152.96,154.26,152.09,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-10-03",150.76,152.71,149.71,152.56,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-10-02",152.82,152.95,150.31,151.21,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-09-29",155,155.04,152.11,152.44,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3720,"close":3750},"2023-09-28",154.9,155.25,154.44,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-09-27",155.69,155.98,153.48,154.42,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-09-26",156.61,156.94,155.47,155.68,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-09-25",156.24,157.5,156.18,157.16,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2023-09-22",157,158.08,156.43,156.47,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-09-21",159.94,160.3,157.46,157.49,[3782,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3852,3857,3862,3867,3872,3877,3882,3885,3890,3894,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4048,4053,4057,4062,4067,4071,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4134,4139,4144,4148,4153,4158,4162,4167,4172,4177,4182,4187,4192,4197,4201,4206,4211,4216,4220,4224,4229,4234,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4521,4526,4531,4536,4541,4546,4551,4556,4560,4565,4569,4574,4579,4584,4589,4594,4599,4603,4606,4611,4616,4620,4624,4627,4631,4635,4640,4643,4648,4653,4658,4663,4667,4672,4677,4681,4685,4689,4694,4699,4704,4708,4713,4717,4722,4727,4732,4737,4742,4746,4751,4756,4761,4766,4771,4776,4781,4786,4790,4794,4799,4802,4807,4812,4817,4822,4826,4828,4832,4837,4842,4846,4851,4855,4860,4865,4870,4873,4878,4883,4888,4893,4896,4901,4906,4911,4915,4920,4924,4929,4933,4938,4943,4948,4953,4958,4963,4968,4972,4976,4980,4985,4990,4995,5000,5005,5010,5015,5020,5025,5029,5034,5039,5044,5049,5053],{"symbol":3783,"time":26,"open":3784,"high":3785,"low":3786,"close":3787},"SPY",761.31,762,757.97,761.69,{"symbol":3783,"time":32,"open":3789,"high":3790,"low":3791,"close":3792},763.15,763.57,759.96,762.6,{"symbol":3783,"time":38,"open":3794,"high":3795,"low":3796,"close":3797},759.5,761.67,749.6,754.05,{"symbol":3783,"time":44,"open":3799,"high":3800,"low":3801,"close":3802},760.12,760.35,756.15,757.39,{"symbol":3783,"time":49,"open":3804,"high":3805,"low":3806,"close":3807},759,763.52,757.93,760.88,{"symbol":3783,"time":55,"open":3809,"high":3810,"low":3811,"close":3812},764.72,766.38,763.6,764.29,{"symbol":3783,"time":61,"open":3814,"high":3815,"low":3816,"close":3817},758.03,760.11,756.64,757.83,{"symbol":3783,"time":67,"open":3819,"high":3820,"low":3821,"close":3822},764.08,764.47,760.94,762.4,{"symbol":3783,"time":72,"open":3824,"high":3825,"low":3826,"close":3827},769.07,769.7,765.14,765.96,{"symbol":3783,"time":78,"open":3829,"high":3830,"low":3831,"close":3832},772.01,772.87,769,770.19,{"symbol":3783,"time":83,"open":3834,"high":3835,"low":3836,"close":3837},767.9,774.03,767.45,773.17,{"symbol":3783,"time":89,"open":3839,"high":3840,"low":3841,"close":3842},762.45,766.43,761.73,765.16,{"symbol":3783,"time":95,"open":3844,"high":3845,"low":3846,"close":3847},762.01,764.67,759.48,761.78,{"symbol":3783,"time":101,"open":3849,"high":3850,"low":3809,"close":3851},767.33,768,767.05,{"symbol":3783,"time":107,"open":3853,"high":3854,"low":3855,"close":3856},771.76,775.3,768.31,769.35,{"symbol":3783,"time":113,"open":3858,"high":3859,"low":3860,"close":3861},768.5,772.36,767.16,771.1,{"symbol":3783,"time":119,"open":3863,"high":3864,"low":3865,"close":3866},764.73,767.35,763.93,766.08,{"symbol":3783,"time":125,"open":3868,"high":3869,"low":3870,"close":3871},766.16,766.78,763.05,765.91,{"symbol":3783,"time":131,"open":3873,"high":3874,"low":3875,"close":3876},764.78,765.22,762.08,763.47,{"symbol":3783,"time":137,"open":3878,"high":3879,"low":3880,"close":3881},766.05,767.85,764.17,765.72,{"symbol":3783,"time":142,"open":3827,"high":3883,"low":3884,"close":3792},768.15,762.04,{"symbol":3783,"time":148,"open":3886,"high":3887,"low":3888,"close":3889},770.36,772.47,768.1,769.06,{"symbol":3783,"time":153,"open":3891,"high":3892,"low":3893,"close":3836},768.7,769.5,766.92,{"symbol":3783,"time":158,"open":3895,"high":3896,"low":3897,"close":3898},776.18,776.78,772.51,772.67,{"symbol":3783,"time":164,"open":3900,"high":3901,"low":3902,"close":3903},778.54,778.8,775.43,776.34,{"symbol":3783,"time":170,"open":3905,"high":3906,"low":3907,"close":3908},774.87,779.37,774.11,777.88,{"symbol":3783,"time":176,"open":3910,"high":3911,"low":3912,"close":3913},774.71,774.9,771.28,772.49,{"symbol":3783,"time":182,"open":3915,"high":3916,"low":3917,"close":3918},774.53,774.61,769.2,770.56,{"symbol":3783,"time":187,"open":3920,"high":3921,"low":3922,"close":3923},772.6,775.05,771.62,773.03,{"symbol":3783,"time":193,"open":3925,"high":3926,"low":3927,"close":3928},771.02,773.92,769.61,773.26,{"symbol":3783,"time":199,"open":3930,"high":3931,"low":3932,"close":3933},770.21,771.82,767.46,768.56,{"symbol":3783,"time":205,"open":3935,"high":3936,"low":3937,"close":3938},775.85,776.85,769.51,769.79,{"symbol":3783,"time":211,"open":3940,"high":3941,"low":3942,"close":3943},760.63,773.41,760.52,771.33,{"symbol":3783,"time":216,"open":3945,"high":3946,"low":3947,"close":3948},749.44,758.58,748.8,757.67,{"symbol":3783,"time":222,"open":3950,"high":3951,"low":3952,"close":3953},744.68,748.9,737.68,747.03,{"symbol":3783,"time":228,"open":3955,"high":3956,"low":3957,"close":3958},736.05,742.45,734.59,741.69,{"symbol":3783,"time":234,"open":3960,"high":3961,"low":3962,"close":3963},739.97,742.68,729.1,729.46,{"symbol":3783,"time":240,"open":3965,"high":3966,"low":3967,"close":3968},739.19,742.79,735.98,740.86,{"symbol":3783,"time":246,"open":3970,"high":3971,"low":3972,"close":3973},744.91,745.53,735.87,739.09,{"symbol":3783,"time":252,"open":3975,"high":3976,"low":3977,"close":3978},738.51,743.72,737.29,738.93,{"symbol":3783,"time":258,"open":3980,"high":3981,"low":3982,"close":3983},739.37,742.56,735.21,738.18,{"symbol":3783,"time":264,"open":3985,"high":3986,"low":3987,"close":3988},746.62,750.02,746.37,747.41,{"symbol":3783,"time":270,"open":3990,"high":3991,"low":3992,"close":3993},746.29,749.04,744.18,748.28,{"symbol":3783,"time":276,"open":3995,"high":3996,"low":3997,"close":3998},747.06,748.73,741.51,742.09,{"symbol":3783,"time":282,"open":4000,"high":4001,"low":4002,"close":4003},742.08,747.29,740.8,743.29,{"symbol":3783,"time":288,"open":4005,"high":4006,"low":4007,"close":4008},752.76,754.57,747.88,750.72,{"symbol":3783,"time":294,"open":4010,"high":4011,"low":4012,"close":4013},754.24,755.58,750.2,754.81,{"symbol":3783,"time":299,"open":4015,"high":4016,"low":4017,"close":4018},750.91,753.34,748.66,751.83,{"symbol":3783,"time":305,"open":4020,"high":4021,"low":4022,"close":4023},752.47,753.91,748,749.17,{"symbol":3783,"time":311,"open":4025,"high":4026,"low":4027,"close":4028},752.05,755.42,748.1,754.95,{"symbol":3783,"time":317,"open":4030,"high":4031,"low":4032,"close":4033},747.35,751.97,745.59,751.71,{"symbol":3783,"time":323,"open":4035,"high":4036,"low":4037,"close":4038},743.16,746.15,739.51,745.4,{"symbol":3783,"time":329,"open":4040,"high":4041,"low":4042,"close":4043},750.22,750.96,745.21,747.71,{"symbol":3783,"time":335,"open":4045,"high":4046,"low":3988,"close":4047},748.74,752.41,751.28,{"symbol":3783,"time":340,"open":4049,"high":4050,"low":4051,"close":4052},747.4,751.31,740.03,744.78,{"symbol":3783,"time":346,"open":4054,"high":3945,"low":4055,"close":4056},745,742.38,745.76,{"symbol":3783,"time":352,"open":4058,"high":4059,"low":4060,"close":4061},741.29,748.02,740.89,746.77,{"symbol":3783,"time":358,"open":4063,"high":4064,"low":4065,"close":4066},736.53,741.56,732.09,741,{"symbol":3783,"time":364,"open":4068,"high":4063,"low":4069,"close":4070},728.95,716.58,728.99,{"symbol":3783,"time":370,"open":4072,"high":3980,"low":4073,"close":4074},738.91,729.6,734.3,{"symbol":3783,"time":375,"open":4076,"high":4077,"low":4078,"close":4079},735.17,739.95,730.84,733.24,{"symbol":3783,"time":380,"open":4081,"high":4082,"low":4083,"close":4084},733.81,739.63,732.3,733.58,{"symbol":3783,"time":384,"open":4086,"high":4087,"low":4088,"close":4089},747.7,750.18,743.13,744.39,{"symbol":3783,"time":390,"open":4091,"high":4092,"low":4093,"close":4094},747.76,748.23,743.86,746.74,{"symbol":3783,"time":396,"open":4096,"high":4097,"low":4098,"close":4099},751.29,752.15,739.22,740.96,{"symbol":3783,"time":402,"open":4101,"high":4102,"low":4103,"close":4104},754.55,755.44,749.88,750.33,{"symbol":3783,"time":408,"open":4106,"high":4107,"low":4108,"close":4109},751.85,756.68,751.76,754.83,{"symbol":3783,"time":413,"open":4111,"high":4112,"low":4113,"close":4114},740.71,744.44,735.03,741.75,{"symbol":3783,"time":418,"open":4116,"high":4117,"low":4118,"close":4119},728.76,740,724.41,737.76,{"symbol":3783,"time":424,"open":4121,"high":4122,"low":4123,"close":4124},733.39,738.38,725.33,725.43,{"symbol":3783,"time":430,"open":4126,"high":4127,"low":4128,"close":4129},743.63,746.9,722.59,737.05,{"symbol":3783,"time":436,"open":4131,"high":4132,"low":4133,"close":4098},743.36,745.34,738.19,{"symbol":3783,"time":442,"open":4135,"high":4136,"low":4137,"close":4138},752.31,752.82,735.53,737.55,{"symbol":3783,"time":446,"open":4140,"high":4141,"low":4142,"close":4143},752.1,758.31,751.47,757.09,{"symbol":3783,"time":451,"open":4145,"high":4146,"low":4147,"close":4010},758.15,758.8,753.57,{"symbol":3783,"time":457,"open":4149,"high":4150,"low":4151,"close":4152},757.03,760.4,756.75,759.57,{"symbol":3783,"time":463,"open":4154,"high":4155,"low":4156,"close":4157},755.36,760.28,754.69,758.54,{"symbol":3783,"time":469,"open":4159,"high":4160,"low":4156,"close":4161},755.9,758.08,756.48,{"symbol":3783,"time":474,"open":4163,"high":4164,"low":4165,"close":4166},750.25,755.15,749.23,754.6,{"symbol":3783,"time":480,"open":4168,"high":4169,"low":4170,"close":4171},750.88,751.38,748.22,750.46,{"symbol":3783,"time":486,"open":4173,"high":4174,"low":4175,"close":4176},750.01,752.13,748.37,750.59,{"symbol":3783,"time":492,"open":4178,"high":4179,"low":4180,"close":4181},746.24,748.94,744.48,745.64,{"symbol":3783,"time":498,"open":4183,"high":4184,"low":4185,"close":4186},738.64,744.87,737.03,742.72,{"symbol":3783,"time":502,"open":4188,"high":4189,"low":4190,"close":4191},735.71,741.87,733.89,741.25,{"symbol":3783,"time":507,"open":4193,"high":4194,"low":4195,"close":4196},734.78,737.65,731.53,733.73,{"symbol":3783,"time":512,"open":4198,"high":4199,"low":4121,"close":4200},739.83,741.42,738.65,{"symbol":3783,"time":517,"open":4202,"high":4203,"low":4204,"close":4205},741.79,743.46,737.96,739.17,{"symbol":3783,"time":522,"open":4207,"high":4208,"low":4209,"close":4210},743.65,749.53,743.56,748.17,{"symbol":3783,"time":526,"open":4212,"high":4213,"low":4214,"close":4215},738.47,743.91,735.47,742.31,{"symbol":3783,"time":531,"open":4217,"high":4218,"low":4219,"close":3983},736.89,738.84,731.83,{"symbol":3783,"time":537,"open":4221,"high":4222,"low":4221,"close":4223},736.45,740.79,739.3,{"symbol":3783,"time":542,"open":4225,"high":4226,"low":4227,"close":4228},734.93,738.08,734.57,737.62,{"symbol":3783,"time":548,"open":4230,"high":4231,"low":4232,"close":4233},735.05,736.13,729.75,731.58,{"symbol":3783,"time":553,"open":4235,"high":3957,"low":4236,"close":4237},728.16,727.82,733.83,{"symbol":3783,"time":557,"open":4239,"high":4240,"low":4241,"close":4242},721.77,725.04,721.49,723.77,{"symbol":3783,"time":562,"open":4244,"high":4245,"low":4246,"close":4247},720.07,722.12,714.99,718.01,{"symbol":3783,"time":568,"open":4249,"high":4250,"low":4251,"close":4252},721.25,724.87,720.47,720.65,{"symbol":3783,"time":574,"open":4254,"high":4255,"low":4256,"close":4257},714.63,719.79,710.45,718.66,{"symbol":3783,"time":580,"open":4259,"high":4260,"low":4261,"close":4262},711,712.2,708.37,711.58,{"symbol":3783,"time":586,"open":4264,"high":4265,"low":4266,"close":4267},711.82,712.88,709.25,711.69,{"symbol":3783,"time":592,"open":4269,"high":4270,"low":4271,"close":4272},713.17,715.63,712.3,715.17,{"symbol":3783,"time":598,"open":4274,"high":4275,"low":4276,"close":4277},710.75,714.47,709.01,713.94,{"symbol":3783,"time":604,"open":4279,"high":4280,"low":4281,"close":4282},709.5,712.36,702.28,708.45,{"symbol":3783,"time":609,"open":4284,"high":4285,"low":4286,"close":4287},709.15,711.45,708.22,711.21,{"symbol":3783,"time":615,"open":4289,"high":4290,"low":4291,"close":4292},710.28,711.28,702.64,704.08,{"symbol":3783,"time":620,"open":4294,"high":4295,"low":4296,"close":4297},708.78,709.91,706.14,708.72,{"symbol":3783,"time":626,"open":4296,"high":4299,"low":4300,"close":4301},712.39,705.76,710.14,{"symbol":3783,"time":631,"open":4303,"high":4304,"low":4305,"close":4306},701.06,702.78,698.53,701.66,{"symbol":3783,"time":636,"open":4308,"high":4309,"low":4310,"close":4311},695.26,700.28,694.2,699.94,{"symbol":3783,"time":640,"open":4313,"high":4314,"low":4315,"close":4316},687.69,694.58,687.66,694.46,{"symbol":3783,"time":645,"open":4318,"high":4319,"low":4320,"close":4321},677.41,686.3,676.58,686.1,{"symbol":3783,"time":650,"open":4323,"high":4324,"low":4325,"close":4326},681.32,682.03,678.45,679.46,{"symbol":3783,"time":656,"open":4328,"high":4329,"low":4330,"close":4331},674.84,681.16,673.77,679.91,{"symbol":3783,"time":662,"open":4333,"high":4334,"low":4335,"close":4336},676.39,677.08,671.46,676.01,{"symbol":3783,"time":668,"open":4338,"high":4339,"low":4340,"close":4341},656.65,659.61,651.06,659.22,{"symbol":3783,"time":673,"open":4343,"high":4344,"low":4345,"close":4346},655.86,659.72,655.52,658.93,{"symbol":3783,"time":679,"open":4348,"high":4349,"low":4350,"close":4351},646.42,658.2,645.11,655.83,{"symbol":3783,"time":685,"open":4353,"high":4354,"low":4355,"close":4356},653.9,658.52,653,655.24,{"symbol":3783,"time":690,"open":4358,"high":4359,"low":4360,"close":4361},638.94,651.54,637.98,650.34,{"symbol":3783,"time":696,"open":4363,"high":4364,"low":4365,"close":4366},640.11,640.37,629.28,631.97,{"symbol":3783,"time":700,"open":4368,"high":4369,"low":4370,"close":4371},642.5,642.66,633.11,634.09,{"symbol":3783,"time":705,"open":4373,"high":4374,"low":4375,"close":4376},652.06,654.85,644.82,645.09,{"symbol":3783,"time":710,"open":4378,"high":4379,"low":4380,"close":4381},658.67,660.89,654.24,656.82,{"symbol":3783,"time":715,"open":4383,"high":4384,"low":4385,"close":4386},651.32,657.03,649.88,653.18,{"symbol":3783,"time":721,"open":4388,"high":4389,"low":4390,"close":4391},658.07,662.62,653.94,655.38,{"symbol":3783,"time":727,"open":4393,"high":4394,"low":4395,"close":4396},656.51,656.69,644.72,648.57,{"symbol":3783,"time":733,"open":4398,"high":4399,"low":4400,"close":4401},656.97,662.98,655.17,659.8,{"symbol":3783,"time":737,"open":4403,"high":4404,"low":4405,"close":4406},668.36,669.72,661.19,661.43,{"symbol":3783,"time":743,"open":4408,"high":4409,"low":4410,"close":4411},672.39,674.44,669.7,670.79,{"symbol":3783,"time":749,"open":4413,"high":4414,"low":4415,"close":4416},668.38,672.07,667.12,669.03,{"symbol":3783,"time":755,"open":4418,"high":4419,"low":4420,"close":4421},669.27,672.34,661.36,662.29,{"symbol":3783,"time":761,"open":4423,"high":4424,"low":4425,"close":4426},671.16,671.65,665.87,666.06,{"symbol":3783,"time":767,"open":4428,"high":4429,"low":4430,"close":4431},677.58,680.08,673.34,676.33,{"symbol":3783,"time":772,"open":4433,"high":4434,"low":4435,"close":4436},677.72,683.36,674.76,677.18,{"symbol":3783,"time":778,"open":4438,"high":4439,"low":4440,"close":4441},666.39,679.92,662.39,678.27,{"symbol":3783,"time":784,"open":4443,"high":4444,"low":4445,"close":4446},673.41,676.11,669.76,672.38,{"symbol":3783,"time":790,"open":4448,"high":4449,"low":4450,"close":4451},682.08,685.53,675.61,681.31,{"symbol":3783,"time":796,"open":4453,"high":4454,"low":4455,"close":4456},681.63,687.09,679.62,685.13,{"symbol":3783,"time":802,"open":4458,"high":4459,"low":4460,"close":4461},675.06,682.61,669.66,680.33,{"symbol":3783,"time":808,"open":4463,"high":4464,"low":4465,"close":4466},678.7,688.62,678.02,686.38,{"symbol":3783,"time":814,"open":4468,"high":4469,"low":4470,"close":4471},683.09,686.86,681.64,685.99,{"symbol":3783,"time":820,"open":4473,"high":4474,"low":4475,"close":4476},693.28,693.3,684.35,689.3,{"symbol":3783,"time":826,"open":4478,"high":4479,"low":4480,"close":4481},690.18,693.68,690.1,693.15,{"symbol":3783,"time":832,"open":4483,"high":4484,"low":4485,"close":4486},681.9,688.35,680,687.35,{"symbol":3783,"time":837,"open":4488,"high":4489,"low":4490,"close":4491},687.83,690,680.37,682.39,{"symbol":3783,"time":842,"open":4493,"high":4494,"low":4495,"close":4496},682.32,690.06,681.73,689.43,{"symbol":3783,"time":846,"open":4498,"high":4499,"low":4500,"close":4501},683.84,686.18,681.55,684.48,{"symbol":3783,"time":852,"open":4503,"high":4504,"low":4505,"close":4506},684.02,689.15,682.83,686.29,{"symbol":3783,"time":858,"open":4508,"high":4509,"low":4510,"close":4511},680.14,684.94,675.78,682.85,{"symbol":3783,"time":863,"open":4513,"high":4514,"low":4515,"close":4516},681.69,686.28,677.52,681.75,{"symbol":3783,"time":869,"open":4518,"high":4519,"low":4490,"close":4520},694.24,695.35,681.27,{"symbol":3783,"time":873,"open":4522,"high":4523,"low":4524,"close":4525},696.39,697.14,689.18,691.96,{"symbol":3783,"time":878,"open":4527,"high":4528,"low":4529,"close":4530},694.95,696.54,691.66,692.12,{"symbol":3783,"time":883,"open":4532,"high":4533,"low":4534,"close":4535},689.42,695.87,688.34,693.95,{"symbol":3783,"time":888,"open":4537,"high":4538,"low":4539,"close":4540},681.46,692.31,680.85,690.62,{"symbol":3783,"time":893,"open":4542,"high":4543,"low":4544,"close":4545},680.94,683.69,675.79,677.62,{"symbol":3783,"time":898,"open":4547,"high":4548,"low":4549,"close":4550},690.35,691.45,681.76,686.19,{"symbol":3783,"time":901,"open":4552,"high":4553,"low":4554,"close":4555},696.21,696.96,684.03,689.53,{"symbol":3783,"time":905,"open":4557,"high":4558,"low":4532,"close":4559},689.58,696.93,695.41,{"symbol":3783,"time":910,"open":4561,"high":4562,"low":4563,"close":4564},691.79,694.21,687.12,691.97,{"symbol":3783,"time":916,"open":4522,"high":4566,"low":4567,"close":4568},697.06,684.83,694.04,{"symbol":3783,"time":922,"open":4570,"high":4571,"low":4572,"close":4573},697.05,697.84,693.94,695.42,{"symbol":3783,"time":928,"open":4575,"high":4576,"low":4577,"close":4578},694.18,696.53,693.57,695.49,{"symbol":3783,"time":934,"open":4580,"high":4581,"low":4582,"close":4583},690.49,694.13,689.92,692.73,{"symbol":3783,"time":939,"open":4585,"high":4586,"low":4587,"close":4588},688.15,690.96,687.16,689.23,{"symbol":3783,"time":945,"open":4590,"high":4591,"low":4592,"close":4593},689.85,691.13,686.92,688.98,{"symbol":3783,"time":950,"open":4595,"high":4596,"low":4597,"close":4598},679.65,688.74,678.13,685.4,{"symbol":3783,"time":955,"open":4600,"high":4601,"low":4602,"close":4428},681.49,684.77,676.57,{"symbol":3783,"time":960,"open":4604,"high":4605,"low":4480,"close":4529},693.66,694.25,{"symbol":3783,"time":965,"open":4607,"high":4608,"low":4609,"close":4610},694.57,695.45,691.25,692.24,{"symbol":3783,"time":971,"open":4612,"high":4613,"low":4614,"close":4615},691,691.72,686.04,690.36,{"symbol":3783,"time":974,"open":4578,"high":4617,"low":4618,"close":4619},696.09,691.35,693.77,{"symbol":3783,"time":980,"open":4621,"high":4617,"low":4622,"close":4623},690.68,690.63,695.16,{"symbol":3783,"time":984,"open":4622,"high":4625,"low":4524,"close":4626},695.31,694.07,{"symbol":3783,"time":990,"open":4628,"high":4540,"low":4629,"close":4630},688.82,687.49,689.51,{"symbol":3783,"time":992,"open":4632,"high":4633,"low":4634,"close":4557},692.19,693.96,689.32,{"symbol":3783,"time":996,"open":4636,"high":4637,"low":4638,"close":4639},687.93,692.32,687.78,691.81,{"symbol":3783,"time":1001,"open":4641,"high":4496,"low":4466,"close":4642},686.54,687.72,{"symbol":3783,"time":1007,"open":4644,"high":4645,"low":4646,"close":4647},685.71,686.87,679.82,683.17,{"symbol":3783,"time":1012,"open":4649,"high":4650,"low":4651,"close":4652},687.14,687.36,681.71,681.92,{"symbol":3783,"time":1018,"open":4654,"high":4655,"low":4656,"close":4657},687.45,688.56,686.58,687.01,{"symbol":3783,"time":1023,"open":4659,"high":4660,"low":4661,"close":4662},687.54,689.2,686.07,687.85,{"symbol":3783,"time":1028,"open":4664,"high":4529,"low":4665,"close":4666},690.64,689.27,690.31,{"symbol":3783,"time":1034,"open":4668,"high":4669,"low":4670,"close":4671},687.95,690.83,687.8,690.38,{"symbol":3783,"time":1039,"open":4673,"high":4674,"low":4675,"close":4676},683.92,688.2,683.87,687.96,{"symbol":3783,"time":1044,"open":4678,"high":4679,"low":4680,"close":4567},683.94,685.36,680.59,{"symbol":3783,"time":1048,"open":4682,"high":4683,"low":4684,"close":4680},676.59,681.09,676.47,{"symbol":3783,"time":1053,"open":4686,"high":4687,"low":4688,"close":4684},677.6,680.74,674.9,{"symbol":3783,"time":1058,"open":4690,"high":4691,"low":4692,"close":4693},679.89,680.44,671.2,671.4,{"symbol":3783,"time":1062,"open":4695,"high":4696,"low":4697,"close":4698},679.23,681.08,674.98,678.87,{"symbol":3783,"time":1065,"open":4700,"high":4701,"low":4702,"close":4703},685.74,685.76,679.25,680.73,{"symbol":3783,"time":1069,"open":4705,"high":4706,"low":4707,"close":4549},688.17,688.88,679.17,{"symbol":3783,"time":1075,"open":4709,"high":4710,"low":4711,"close":4712},685.14,689.25,682.17,689.17,{"symbol":3783,"time":1081,"open":4714,"high":4715,"low":4451,"close":4716},682.56,688.97,687.57,{"symbol":3783,"time":1087,"open":4718,"high":4719,"low":4720,"close":4721},683.15,685.39,682.59,683.04,{"symbol":3783,"time":1093,"open":4723,"high":4724,"low":4725,"close":4726},686.59,686.64,681.57,683.63,{"symbol":3783,"time":1098,"open":4728,"high":4729,"low":4730,"close":4731},685.47,688.39,684.58,685.69,{"symbol":3783,"time":1104,"open":4733,"high":4734,"low":4735,"close":4736},685.3,685.37,681.34,684.39,{"symbol":3783,"time":1110,"open":4738,"high":4739,"low":4740,"close":4741},680.57,684.91,679.69,683.89,{"symbol":3783,"time":1116,"open":4652,"high":4743,"low":4744,"close":4745},683.82,679.33,681.53,{"symbol":3783,"time":1120,"open":4747,"high":4748,"low":4749,"close":4750},678.81,682.99,678.74,680.27,{"symbol":3783,"time":1126,"open":4752,"high":4753,"low":4754,"close":4755},680.86,683.67,680.5,683.39,{"symbol":3783,"time":1131,"open":4757,"high":4758,"low":4759,"close":4760},677.63,681.7,676.72,679.68,{"symbol":3783,"time":1136,"open":4762,"high":4763,"low":4764,"close":4765},668.63,676.21,664.48,675.02,{"symbol":3783,"time":1141,"open":4767,"high":4768,"low":4769,"close":4770},662.69,670.06,661.59,668.73,{"symbol":3783,"time":1146,"open":4772,"high":4773,"low":4774,"close":4775},655.05,664.55,650.85,659.03,{"symbol":3783,"time":1150,"open":4777,"high":4778,"low":4779,"close":4780},672.91,675.56,651.89,652.53,{"symbol":3783,"time":1152,"open":4782,"high":4783,"low":4784,"close":4785},660.78,667.34,658.75,662.63,{"symbol":3783,"time":1157,"open":4787,"high":4788,"low":4343,"close":4789},662.1,665.12,660.08,{"symbol":3783,"time":1163,"open":4410,"high":4791,"low":4792,"close":4793},673.71,662.17,665.67,{"symbol":3783,"time":1169,"open":4795,"high":4796,"low":4797,"close":4798},665.38,675.66,663.27,671.93,{"symbol":3783,"time":1175,"open":4754,"high":4752,"low":4800,"close":4801},670.52,672.04,{"symbol":3783,"time":1181,"open":4803,"high":4804,"low":4805,"close":4806},684.79,684.96,680.95,683.38,{"symbol":3783,"time":1187,"open":4808,"high":4809,"low":4810,"close":4811},679.95,683.57,678.73,683,{"symbol":3783,"time":1193,"open":4813,"high":4814,"low":4815,"close":4816},677.24,682.18,675.03,681.44,{"symbol":3783,"time":1199,"open":4818,"high":4819,"low":4820,"close":4821},667.91,671.08,661.21,670.97,{"symbol":3783,"time":1205,"open":4684,"high":4823,"low":4824,"close":4825},677.38,668.72,670.31,{"symbol":3783,"time":1211,"open":4697,"high":4752,"low":4827,"close":4428},674.17,{"symbol":3783,"time":1217,"open":4444,"high":4829,"low":4830,"close":4831},679.96,674.58,675.24,{"symbol":3783,"time":1222,"open":4833,"high":4834,"low":4835,"close":4836},685.67,685.8,679.94,683.34,{"symbol":3783,"time":1228,"open":4838,"high":4839,"low":4840,"close":4841},685.04,685.08,679.24,682.06,{"symbol":3783,"time":1234,"open":4843,"high":4844,"low":4845,"close":4845},683.9,685.94,679.83,{"symbol":3783,"time":1240,"open":4847,"high":4848,"low":4849,"close":4850},688.72,689.7,682.87,687.39,{"symbol":3783,"time":1245,"open":4852,"high":4853,"low":4567,"close":4854},687.05,688.91,687.06,{"symbol":3783,"time":1251,"open":4856,"high":4857,"low":4858,"close":4859},682.73,685.54,682.12,685.24,{"symbol":3783,"time":1256,"open":4861,"high":4862,"low":4863,"close":4864},676.46,678.47,675.65,677.25,{"symbol":3783,"time":1261,"open":4866,"high":4867,"low":4868,"close":4869},668.12,672.71,667.8,671.76,{"symbol":3783,"time":1266,"open":4871,"high":4871,"low":4872,"close":4868},672,663.3,{"symbol":3783,"time":1271,"open":4874,"high":4875,"low":4876,"close":4877},671.44,672.99,669.98,671.29,{"symbol":3783,"time":1275,"open":4879,"high":4880,"low":4881,"close":4882},667.32,672.21,667.27,671.3,{"symbol":3783,"time":1279,"open":4884,"high":4885,"low":4886,"close":4887},659.5,665.76,658.14,664.39,{"symbol":3783,"time":1284,"open":4889,"high":4890,"low":4891,"close":4892},666.82,668.71,657.11,660.64,{"symbol":3783,"time":1287,"open":4889,"high":4894,"low":4346,"close":4895},670.23,665.17,{"symbol":3783,"time":1293,"open":4897,"high":4898,"low":4899,"close":4900},657.17,665.83,653.17,662.23,{"symbol":3783,"time":1297,"open":4902,"high":4903,"low":4904,"close":4905},660.65,665.13,659.77,663.04,{"symbol":3783,"time":1302,"open":4907,"high":4908,"low":4909,"close":4910},672.13,673.95,652.84,653.02,{"symbol":3783,"time":1307,"open":4912,"high":4913,"low":4914,"close":4423},673.53,673.94,669.21,{"symbol":3783,"time":1313,"open":4916,"high":4917,"low":4918,"close":4919},670.25,673.21,669.42,673.11,{"symbol":3783,"time":1317,"open":4921,"high":4875,"low":4922,"close":4923},672.54,667.67,669.12,{"symbol":3783,"time":1322,"open":4925,"high":4926,"low":4927,"close":4928},671.62,672.51,669.46,671.61,{"symbol":3783,"time":1327,"open":4930,"high":4931,"low":4932,"close":4914},669.99,672.68,668.16,{"symbol":3783,"time":1331,"open":4934,"high":4935,"low":4936,"close":4937},670.45,670.57,666.78,669.22,{"symbol":3783,"time":1336,"open":4939,"high":4940,"low":4941,"close":4942},663.17,669.37,663.06,668.45,{"symbol":3783,"time":1342,"open":4944,"high":4945,"low":4946,"close":4947},662.93,666.65,661.61,666.18,{"symbol":3783,"time":1347,"open":4949,"high":4950,"low":4951,"close":4952},664.36,665.28,661.86,663.68,{"symbol":3783,"time":1353,"open":4954,"high":4955,"low":4956,"close":4957},659.51,662.37,657.88,661.82,{"symbol":3783,"time":1358,"open":4959,"high":4960,"low":4961,"close":4962},657.94,659.41,654.41,658.05,{"symbol":3783,"time":1363,"open":4964,"high":4965,"low":4966,"close":4967},664.51,664.61,659.67,661.1,{"symbol":3783,"time":1367,"open":4969,"high":4783,"low":4970,"close":4971},666.72,661.98,663.21,{"symbol":3783,"time":1372,"open":4973,"high":4974,"low":4792,"close":4975},662.2,667.29,666.84,{"symbol":3783,"time":1377,"open":4977,"high":4773,"low":4978,"close":4979},662.33,660.37,663.7,{"symbol":3783,"time":1381,"open":4981,"high":4982,"low":4983,"close":4984},661.89,664.89,660.27,662.26,{"symbol":3783,"time":1386,"open":4986,"high":4987,"low":4988,"close":4989},660.01,661.72,654.3,659.18,{"symbol":3783,"time":1390,"open":4991,"high":4992,"low":4993,"close":4994},661.47,661.78,659.21,660,{"symbol":3783,"time":1394,"open":4996,"high":4997,"low":4998,"close":4999},659.64,661.04,659.34,660.91,{"symbol":3783,"time":1397,"open":5001,"high":5002,"low":5003,"close":5004},657.6,659.11,656.9,657.41,{"symbol":3783,"time":1400,"open":5006,"high":5007,"low":5008,"close":5009},654.18,658.33,653.59,657.63,{"symbol":3783,"time":1404,"open":5011,"high":5012,"low":5013,"close":5014},653.62,654.55,650.63,652.21,{"symbol":3783,"time":1407,"open":5016,"high":5017,"low":5018,"close":5019},648.97,650.86,647.22,650.33,{"symbol":3783,"time":1412,"open":5021,"high":5022,"low":5023,"close":5024},648.62,649.84,647.23,648.83,{"symbol":3783,"time":1415,"open":5026,"high":5014,"low":5027,"close":5028},651.48,643.33,647.24,{"symbol":3783,"time":1420,"open":5030,"high":5031,"low":5032,"close":5033},644.42,649.15,643.51,649.12,{"symbol":3783,"time":1425,"open":5035,"high":5036,"low":5037,"close":5038},642.67,644.21,640.46,643.74,{"symbol":3783,"time":1430,"open":5040,"high":5041,"low":5042,"close":5043},637.5,640.49,634.92,640.27,{"symbol":3783,"time":1434,"open":5045,"high":5046,"low":5047,"close":5048},647.47,647.84,643.14,645.05,{"symbol":3783,"time":1439,"open":5028,"high":5050,"low":5051,"close":5052},649.48,645.34,648.92,{"symbol":3783,"time":1442,"open":5054,"high":5055,"low":5030,"close":5056},644.57,647.37,646.63,[5058,5063,5067,5070,5073,5075,5078,5080,5081,5083,5085,5087,5089,5091,5093,5095,5097,5099,5101,5103,5105,5107,5109,5111,5113,5115,5117,5119,5121,5123,5125,5127,5128,5130,5131,5132,5133,5135,5136,5138,5140,5141,5143,5145,5147,5149,5151,5153,5155,5157,5159,5161,5163,5165,5166,5168],{"time":137,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5061,"datetime":5062},"False","BEARISH","MA","2026-08-21 00:00:00",{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5065,"datetime":5066},"BULLISH","RSI","2026-08-06 00:00:00",{"time":222,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5068,"datetime":5069},"ADX","2026-07-31 00:00:00",{"time":228,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5071,"datetime":5072},"BollingerBands","2026-07-30 00:00:00",{"time":228,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5074,"datetime":5072},"CCI",{"time":246,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5077},"MACD","2026-07-27 00:00:00",{"time":323,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5065,"datetime":5079},"2026-07-08 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5068,"datetime":5079},{"time":335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5061,"datetime":5082},"2026-07-06 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5071,"datetime":5084},"2026-07-02 00:00:00",{"time":380,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5086},"2026-06-23 00:00:00",{"time":384,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5088},"2026-06-22 00:00:00",{"time":424,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5074,"datetime":5090},"2026-06-10 00:00:00",{"time":446,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5092},"2026-06-04 00:00:00",{"time":486,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5094},"2026-05-26 00:00:00",{"time":507,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5096},"2026-05-19 00:00:00",{"time":542,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5071,"datetime":5098},"2026-05-08 00:00:00",{"time":553,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5100},"2026-05-06 00:00:00",{"time":604,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5102},"2026-04-23 00:00:00",{"time":640,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5104},"2026-04-14 00:00:00",{"time":668,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5061,"datetime":5106},"2026-04-07 00:00:00",{"time":673,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5108},"2026-04-06 00:00:00",{"time":696,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5065,"datetime":5110},"2026-03-30 00:00:00",{"time":721,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5074,"datetime":5112},"2026-03-23 00:00:00",{"time":733,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5068,"datetime":5114},"2026-03-19 00:00:00",{"time":767,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5116},"2026-03-11 00:00:00",{"time":814,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5118},"2026-02-27 00:00:00",{"time":837,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5120},"2026-02-23 00:00:00",{"time":878,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5122},"2026-02-10 00:00:00",{"time":905,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5068,"datetime":5124},"2026-02-02 00:00:00",{"time":910,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5068,"datetime":5126},"2026-01-30 00:00:00",{"time":910,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5126},{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5068,"datetime":5129},"2026-01-21 00:00:00",{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5071,"datetime":5129},{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5074,"datetime":5129},{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5129},{"time":974,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5068,"datetime":5134},"2026-01-13 00:00:00",{"time":974,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5074,"datetime":5134},{"time":1007,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5137},"2026-01-02 00:00:00",{"time":1065,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5068,"datetime":5139},"2025-12-15 00:00:00",{"time":1065,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5139},{"time":1081,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5068,"datetime":5142},"2025-12-10 00:00:00",{"time":1087,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5061,"datetime":5144},"2025-12-09 00:00:00",{"time":1093,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5146},"2025-12-08 00:00:00",{"time":1141,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5065,"datetime":5148},"2025-11-24 00:00:00",{"time":1152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5074,"datetime":5150},"2025-11-19 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5068,"datetime":5152},"2025-11-17 00:00:00",{"time":1181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5154},"2025-11-12 00:00:00",{"time":1222,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5068,"datetime":5156},"2025-11-03 00:00:00",{"time":1251,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5158},"2025-10-27 00:00:00",{"time":1261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5160},"2025-10-23 00:00:00",{"time":1266,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5068,"datetime":5162},"2025-10-22 00:00:00",{"time":1287,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5068,"datetime":5164},"2025-10-15 00:00:00",{"time":1287,"symbol":5,"current_signal":5059,"signal_change":23,"signal_type":5060,"trading_system":5076,"datetime":5164},{"time":1358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5068,"datetime":5167},"2025-09-25 00:00:00",{"time":1367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5064,"trading_system":5076,"datetime":5169},"2025-09-23 00:00:00",[5171,5177,5182,5187,5193,5198,5203,5209,5214,5219,5224,5229,5234,5239,5244,5249,5254,5259,5264,5269,5274,5279,5284,5289,5294,5299,5304,5309,5314,5319,5324,5329,5334,5339,5344,5350,5355,5360,5365,5370,5375,5380,5385,5390,5395,5400,5405,5410,5416,5422,5428,5434,5440,5446,5451,5457,5463,5469,5475,5481,5487,5493,5499,5504,5510,5515,5521,5527,5533,5539,5544,5551,5557,5563,5569,5575],{"symbol":5,"form":5172,"filingdate":710,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"8-K","tm269616d1_8k.htm","0001104659-26-034537","https://www.sec.gov/Archives/edgar/data/823768/000110465926034537/tm269616d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926034537/0001104659-26-034537-index.htm",{"symbol":5,"form":5172,"filingdate":755,"primarydocument":5178,"accessionnumber":5179,"filing_url":5180,"sec_url":5181},"tm268718d1_8k.htm","0001104659-26-027703","https://www.sec.gov/Archives/edgar/data/823768/000110465926027703/tm268718d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926027703/0001104659-26-027703-index.htm",{"symbol":5,"form":5172,"filingdate":784,"primarydocument":5183,"accessionnumber":5184,"filing_url":5185,"sec_url":5186},"tm268015d1_8k.htm","0001104659-26-024739","https://www.sec.gov/Archives/edgar/data/823768/000110465926024739/tm268015d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926024739/0001104659-26-024739-index.htm",{"symbol":5,"form":5188,"filingdate":883,"primarydocument":5189,"accessionnumber":5190,"filing_url":5191,"sec_url":5192},"10-K","wm-20251231x10k.htm","0001104659-26-012049","https://www.sec.gov/Archives/edgar/data/823768/000110465926012049/wm-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926012049/0001104659-26-012049-index.htm",{"symbol":5,"form":5172,"filingdate":922,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"tm264211d1_8k.htm","0001104659-26-007476","https://www.sec.gov/Archives/edgar/data/823768/000110465926007476/tm264211d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926007476/0001104659-26-007476-index.htm",{"symbol":5,"form":5172,"filingdate":1150,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"tm2531866d1_8k.htm","0001104659-25-114641","https://www.sec.gov/Archives/edgar/data/823768/000110465925114641/tm2531866d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925114641/0001104659-25-114641-index.htm",{"symbol":5,"form":5204,"filingdate":1245,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"10-Q","wm-20250930x10q.htm","0001104659-25-103136","https://www.sec.gov/Archives/edgar/data/823768/000110465925103136/wm-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925103136/0001104659-25-103136-index.htm",{"symbol":5,"form":5172,"filingdate":1251,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"tm2529298d1_8k.htm","0001104659-25-102615","https://www.sec.gov/Archives/edgar/data/823768/000110465925102615/tm2529298d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925102615/0001104659-25-102615-index.htm",{"symbol":5,"form":5172,"filingdate":1442,"primarydocument":5215,"accessionnumber":5216,"filing_url":5217,"sec_url":5218},"tm2524148d2_8k.htm","0001104659-25-084026","https://www.sec.gov/Archives/edgar/data/823768/000110465925084026/tm2524148d2_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925084026/0001104659-25-084026-index.htm",{"symbol":5,"form":5172,"filingdate":1456,"primarydocument":5220,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"tm2524148d1_8k.htm","0001104659-25-081894","https://www.sec.gov/Archives/edgar/data/823768/000110465925081894/tm2524148d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925081894/0001104659-25-081894-index.htm",{"symbol":5,"form":5204,"filingdate":1543,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"wm-20250630x10q.htm","0001558370-25-009726","https://www.sec.gov/Archives/edgar/data/823768/000155837025009726/wm-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837025009726/0001558370-25-009726-index.htm",{"symbol":5,"form":5172,"filingdate":1548,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"tm2521801d1_8k.htm","0001104659-25-071187","https://www.sec.gov/Archives/edgar/data/823768/000110465925071187/tm2521801d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925071187/0001104659-25-071187-index.htm",{"symbol":5,"form":5172,"filingdate":1650,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"tm2518434d1_8k.htm","0001104659-25-061923","https://www.sec.gov/Archives/edgar/data/823768/000110465925061923/tm2518434d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925061923/0001104659-25-061923-index.htm",{"symbol":5,"form":5172,"filingdate":1780,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"tm2514999d1_8k.htm","0001104659-25-048609","https://www.sec.gov/Archives/edgar/data/823768/000110465925048609/tm2514999d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925048609/0001104659-25-048609-index.htm",{"symbol":5,"form":5172,"filingdate":1780,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"tm2514999d2_8k.htm","0001104659-25-048604","https://www.sec.gov/Archives/edgar/data/823768/000110465925048604/tm2514999d2_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925048604/0001104659-25-048604-index.htm",{"symbol":5,"form":5204,"filingdate":1832,"primarydocument":5250,"accessionnumber":5251,"filing_url":5252,"sec_url":5253},"wm-20250331x10q.htm","0001558370-25-005805","https://www.sec.gov/Archives/edgar/data/823768/000155837025005805/wm-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837025005805/0001558370-25-005805-index.htm",{"symbol":5,"form":5172,"filingdate":1836,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"tm2512935d1_8k.htm","0001104659-25-040282","https://www.sec.gov/Archives/edgar/data/823768/000110465925040282/tm2512935d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925040282/0001104659-25-040282-index.htm",{"symbol":5,"form":5172,"filingdate":2011,"primarydocument":5260,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"tm257911d1_8k.htm","0001104659-25-019125","https://www.sec.gov/Archives/edgar/data/823768/000110465925019125/tm257911d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925019125/0001104659-25-019125-index.htm",{"symbol":5,"form":5188,"filingdate":2038,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"wm-20241231x10k.htm","0001558370-25-001132","https://www.sec.gov/Archives/edgar/data/823768/000155837025001132/wm-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837025001132/0001558370-25-001132-index.htm",{"symbol":5,"form":5172,"filingdate":2095,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"tm254559d1_8k.htm","0001104659-25-007338","https://www.sec.gov/Archives/edgar/data/823768/000110465925007338/tm254559d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925007338/0001104659-25-007338-index.htm",{"symbol":5,"form":5172,"filingdate":2354,"primarydocument":5275,"accessionnumber":5276,"filing_url":5277,"sec_url":5278},"tm2427884d1_8k.htm","0001104659-24-115866","https://www.sec.gov/Archives/edgar/data/823768/000110465924115866/tm2427884d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924115866/0001104659-24-115866-index.htm",{"symbol":5,"form":5172,"filingdate":2359,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"tm2427744d1_8k.htm","0001104659-24-115364","https://www.sec.gov/Archives/edgar/data/823768/000110465924115364/tm2427744d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924115364/0001104659-24-115364-index.htm",{"symbol":5,"form":5172,"filingdate":2370,"primarydocument":5285,"accessionnumber":5286,"filing_url":5287,"sec_url":5288},"tm2427004d3_8k.htm","0001104659-24-113690","https://www.sec.gov/Archives/edgar/data/823768/000110465924113690/tm2427004d3_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924113690/0001104659-24-113690-index.htm",{"symbol":5,"form":5172,"filingdate":2376,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"tm2427004d1_8k.htm","0001104659-24-113361","https://www.sec.gov/Archives/edgar/data/823768/000110465924113361/tm2427004d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924113361/0001104659-24-113361-index.htm",{"symbol":5,"form":5172,"filingdate":2381,"primarydocument":5295,"accessionnumber":5296,"filing_url":5297,"sec_url":5298},"tm2427004d2_8k.htm","0001104659-24-113072","https://www.sec.gov/Archives/edgar/data/823768/000110465924113072/tm2427004d2_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924113072/0001104659-24-113072-index.htm",{"symbol":5,"form":5172,"filingdate":2395,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"tm2426919d2_8k.htm","0001104659-24-111884","https://www.sec.gov/Archives/edgar/data/823768/000110465924111884/tm2426919d2_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924111884/0001104659-24-111884-index.htm",{"symbol":5,"form":5204,"filingdate":2395,"primarydocument":5305,"accessionnumber":5306,"filing_url":5307,"sec_url":5308},"wm-20240930x10q.htm","0001558370-24-013762","https://www.sec.gov/Archives/edgar/data/823768/000155837024013762/wm-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837024013762/0001558370-24-013762-index.htm",{"symbol":5,"form":5172,"filingdate":2517,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"tm2424669d1_8k.htm","0001104659-24-102483","https://www.sec.gov/Archives/edgar/data/823768/000110465924102483/tm2424669d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924102483/0001104659-24-102483-index.htm",{"symbol":5,"form":5172,"filingdate":2571,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"tm2423683d1_8k.htm","0001104659-24-098609","https://www.sec.gov/Archives/edgar/data/823768/000110465924098609/tm2423683d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924098609/0001104659-24-098609-index.htm",{"symbol":5,"form":5172,"filingdate":2583,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"tm2422979d2_8k.htm","0001104659-24-097567","https://www.sec.gov/Archives/edgar/data/823768/000110465924097567/tm2422979d2_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924097567/0001104659-24-097567-index.htm",{"symbol":5,"form":5172,"filingdate":2599,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"tm2422979d1_8k.htm","0001104659-24-096357","https://www.sec.gov/Archives/edgar/data/823768/000110465924096357/tm2422979d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924096357/0001104659-24-096357-index.htm",{"symbol":5,"form":5204,"filingdate":2728,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"wm-20240630x10q.htm","0001558370-24-010155","https://www.sec.gov/Archives/edgar/data/823768/000155837024010155/wm-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837024010155/0001558370-24-010155-index.htm",{"symbol":5,"form":5172,"filingdate":2733,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"tm2420025d1_8k.htm","0001104659-24-082358","https://www.sec.gov/Archives/edgar/data/823768/000110465924082358/tm2420025d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924082358/0001104659-24-082358-index.htm",{"symbol":5,"form":5172,"filingdate":2820,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"tm2417732d5_8k.htm","0001104659-24-074797","https://www.sec.gov/Archives/edgar/data/823768/000110465924074797/tm2417732d5_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924074797/0001104659-24-074797-index.htm",{"symbol":5,"form":5345,"filingdate":2887,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"8-K/A","tm2416276d2_8ka.htm","0001104659-24-068691","https://www.sec.gov/Archives/edgar/data/823768/000110465924068691/tm2416276d2_8ka.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924068691/0001104659-24-068691-index.htm",{"symbol":5,"form":5172,"filingdate":2887,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"tm2416276d1_8k.htm","0001104659-24-068410","https://www.sec.gov/Archives/edgar/data/823768/000110465924068410/tm2416276d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924068410/0001104659-24-068410-index.htm",{"symbol":5,"form":5172,"filingdate":2937,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"tm2412128d3_8k.htm","0001104659-24-063047","https://www.sec.gov/Archives/edgar/data/823768/000110465924063047/tm2412128d3_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924063047/0001104659-24-063047-index.htm",{"symbol":5,"form":5172,"filingdate":2959,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"tm2412128d2_8k.htm","0001104659-24-059949","https://www.sec.gov/Archives/edgar/data/823768/000110465924059949/tm2412128d2_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924059949/0001104659-24-059949-index.htm",{"symbol":5,"form":5204,"filingdate":3004,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"wm-20240331x10q.htm","0001558370-24-005734","https://www.sec.gov/Archives/edgar/data/823768/000155837024005734/wm-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837024005734/0001558370-24-005734-index.htm",{"symbol":5,"form":5172,"filingdate":3004,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"tm2412128d1_8k.htm","0001104659-24-051322","https://www.sec.gov/Archives/edgar/data/823768/000110465924051322/tm2412128d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924051322/0001104659-24-051322-index.htm",{"symbol":5,"form":5172,"filingdate":3148,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"tm247937d1_8k.htm","0001104659-24-031504","https://www.sec.gov/Archives/edgar/data/823768/000110465924031504/tm247937d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924031504/0001104659-24-031504-index.htm",{"symbol":5,"form":5172,"filingdate":3161,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"tm247544d1_8k.htm","0001104659-24-030004","https://www.sec.gov/Archives/edgar/data/823768/000110465924030004/tm247544d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924030004/0001104659-24-030004-index.htm",{"symbol":5,"form":5188,"filingdate":3207,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"wm-20231231x10k.htm","0001558370-24-001049","https://www.sec.gov/Archives/edgar/data/823768/000155837024001049/wm-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837024001049/0001558370-24-001049-index.htm",{"symbol":5,"form":5172,"filingdate":3207,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"tm245359d1_8k.htm","0001104659-24-015422","https://www.sec.gov/Archives/edgar/data/823768/000110465924015422/tm245359d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924015422/0001104659-24-015422-index.htm",{"symbol":5,"form":5172,"filingdate":3585,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"tm2329883d1_8k.htm","0001104659-23-115047","https://www.sec.gov/Archives/edgar/data/823768/000110465923115047/tm2329883d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923115047/0001104659-23-115047-index.htm",{"symbol":5,"form":5204,"filingdate":3637,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"wm-20230930x10q.htm","0001558370-23-016700","https://www.sec.gov/Archives/edgar/data/823768/000155837023016700/wm-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837023016700/0001558370-23-016700-index.htm",{"symbol":5,"form":5172,"filingdate":3642,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"tm2328756d1_8k.htm","0001104659-23-111131","https://www.sec.gov/Archives/edgar/data/823768/000110465923111131/tm2328756d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923111131/0001104659-23-111131-index.htm",{"symbol":5,"form":5172,"filingdate":5411,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"2023-08-09","tm2323215d1_8k.htm","0001104659-23-089111","https://www.sec.gov/Archives/edgar/data/823768/000110465923089111/tm2323215d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923089111/0001104659-23-089111-index.htm",{"symbol":5,"form":5172,"filingdate":5417,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"2023-08-01","tm2321764d2_8k.htm","0001104659-23-086363","https://www.sec.gov/Archives/edgar/data/823768/000110465923086363/tm2321764d2_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923086363/0001104659-23-086363-index.htm",{"symbol":5,"form":5204,"filingdate":5423,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"2023-07-26","wm-20230630x10q.htm","0001558370-23-012266","https://www.sec.gov/Archives/edgar/data/823768/000155837023012266/wm-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837023012266/0001558370-23-012266-index.htm",{"symbol":5,"form":5172,"filingdate":5429,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"2023-07-25","tm2321764d1_8k.htm","0001104659-23-083891","https://www.sec.gov/Archives/edgar/data/823768/000110465923083891/tm2321764d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923083891/0001104659-23-083891-index.htm",{"symbol":5,"form":5172,"filingdate":5435,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"2023-05-10","tm2315236d1_8k.htm","0001104659-23-058503","https://www.sec.gov/Archives/edgar/data/823768/000110465923058503/tm2315236d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923058503/0001104659-23-058503-index.htm",{"symbol":5,"form":5204,"filingdate":5441,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"2023-04-27","wm-20230331x10q.htm","0001558370-23-007024","https://www.sec.gov/Archives/edgar/data/823768/000155837023007024/wm-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837023007024/0001558370-23-007024-index.htm",{"symbol":5,"form":5172,"filingdate":5441,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"tm2313631d1_8k.htm","0001104659-23-050476","https://www.sec.gov/Archives/edgar/data/823768/000110465923050476/tm2313631d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923050476/0001104659-23-050476-index.htm",{"symbol":5,"form":5172,"filingdate":5452,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"2023-04-05","tm2311370d1_8k.htm","0001104659-23-041897","https://www.sec.gov/Archives/edgar/data/823768/000110465923041897/tm2311370d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923041897/0001104659-23-041897-index.htm",{"symbol":5,"form":5172,"filingdate":5458,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"2023-03-10","tm238966d1_8k.htm","0001104659-23-030666","https://www.sec.gov/Archives/edgar/data/823768/000110465923030666/tm238966d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923030666/0001104659-23-030666-index.htm",{"symbol":5,"form":5172,"filingdate":5464,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"2023-02-13","tm235749d5_8k.htm","0001104659-23-019722","https://www.sec.gov/Archives/edgar/data/823768/000110465923019722/tm235749d5_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923019722/0001104659-23-019722-index.htm",{"symbol":5,"form":5188,"filingdate":5470,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"2023-02-07","wm-20221231x10k.htm","0001558370-23-000964","https://www.sec.gov/Archives/edgar/data/823768/000155837023000964/wm-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837023000964/0001558370-23-000964-index.htm",{"symbol":5,"form":5172,"filingdate":5476,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"2023-02-06","tm235358d1_8k.htm","0001104659-23-011281","https://www.sec.gov/Archives/edgar/data/823768/000110465923011281/tm235358d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923011281/0001104659-23-011281-index.htm",{"symbol":5,"form":5172,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2023-02-01","tm234918d1_8k.htm","0001104659-23-008880","https://www.sec.gov/Archives/edgar/data/823768/000110465923008880/tm234918d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465923008880/0001104659-23-008880-index.htm",{"symbol":5,"form":5172,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"2022-11-10","tm2230189d1_8k.htm","0001104659-22-117214","https://www.sec.gov/Archives/edgar/data/823768/000110465922117214/tm2230189d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465922117214/0001104659-22-117214-index.htm",{"symbol":5,"form":5172,"filingdate":5494,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"2022-10-26","tm2228710d1_8k.htm","0001104659-22-111345","https://www.sec.gov/Archives/edgar/data/823768/000110465922111345/tm2228710d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465922111345/0001104659-22-111345-index.htm",{"symbol":5,"form":5204,"filingdate":5494,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"wm-20220930x10q.htm","0001558370-22-015389","https://www.sec.gov/Archives/edgar/data/823768/000155837022015389/wm-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837022015389/0001558370-22-015389-index.htm",{"symbol":5,"form":5204,"filingdate":5505,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"2022-07-27","wm-20220630x10q.htm","0001558370-22-011119","https://www.sec.gov/Archives/edgar/data/823768/000155837022011119/wm-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837022011119/0001558370-22-011119-index.htm",{"symbol":5,"form":5172,"filingdate":5505,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"tm2221779d1_8k.htm","0001104659-22-082965","https://www.sec.gov/Archives/edgar/data/823768/000110465922082965/tm2221779d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465922082965/0001104659-22-082965-index.htm",{"symbol":5,"form":5172,"filingdate":5516,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"2022-06-02","tm2217217d1_8k.htm","0001104659-22-067600","https://www.sec.gov/Archives/edgar/data/823768/000110465922067600/tm2217217d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465922067600/0001104659-22-067600-index.htm",{"symbol":5,"form":5172,"filingdate":5522,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"2022-05-13","tm2215458d1_8k.htm","0001104659-22-060440","https://www.sec.gov/Archives/edgar/data/823768/000110465922060440/tm2215458d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465922060440/0001104659-22-060440-index.htm",{"symbol":5,"form":5172,"filingdate":5528,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"2022-05-03","tm2214279d1_8k.htm","0001104659-22-055289","https://www.sec.gov/Archives/edgar/data/823768/000110465922055289/tm2214279d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465922055289/0001104659-22-055289-index.htm",{"symbol":5,"form":5204,"filingdate":5534,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"2022-04-26","wm-20220331x10q.htm","0001558370-22-005976","https://www.sec.gov/Archives/edgar/data/823768/000155837022005976/wm-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837022005976/0001558370-22-005976-index.htm",{"symbol":5,"form":5172,"filingdate":5534,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"tm2213336d1_8k.htm","0001104659-22-049993","https://www.sec.gov/Archives/edgar/data/823768/000110465922049993/tm2213336d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465922049993/0001104659-22-049993-index.htm",{"symbol":5,"form":5545,"filingdate":5546,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"10-K/A","2022-03-29","wm-20211231x10ka.htm","0001558370-22-004593","https://www.sec.gov/Archives/edgar/data/823768/000155837022004593/wm-20211231x10ka.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837022004593/0001558370-22-004593-index.htm",{"symbol":5,"form":5172,"filingdate":5552,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"2022-03-07","tm228341d1_8k.htm","0001104659-22-030973","https://www.sec.gov/Archives/edgar/data/823768/000110465922030973/tm228341d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465922030973/0001104659-22-030973-index.htm",{"symbol":5,"form":5188,"filingdate":5558,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"2022-02-15","wm-20211231x10k.htm","0001558370-22-001179","https://www.sec.gov/Archives/edgar/data/823768/000155837022001179/wm-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837022001179/0001558370-22-001179-index.htm",{"symbol":5,"form":5172,"filingdate":5564,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"2022-02-02","tm224911d1_8k.htm","0001104659-22-010614","https://www.sec.gov/Archives/edgar/data/823768/000110465922010614/tm224911d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465922010614/0001104659-22-010614-index.htm",{"symbol":5,"form":5172,"filingdate":5570,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"2021-10-26","tm2130807d1_8k.htm","0001104659-21-129759","https://www.sec.gov/Archives/edgar/data/823768/000110465921129759/tm2130807d1_8k.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465921129759/0001104659-21-129759-index.htm",{"symbol":5,"form":5204,"filingdate":5570,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"wm-20210930x10q.htm","0001558370-21-013486","https://www.sec.gov/Archives/edgar/data/823768/000155837021013486/wm-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/823768/000155837021013486/0001558370-21-013486-index.htm",[5581,5601,5617,5633,5648,5661,5673,5685,5704,5716,5729,5741,5752,5765,5776,5792,5801,5814,5822,5830,5841,5864,5872,5883,5890,5901,5909,5917,5925,5933,5942,5951,5973,5990,6005,6023,6035,6047,6062,6073],{"symbol":5,"accessionnumber":5582,"filingdate":119,"sec_url":5583,"tags":5584,"headline":5589,"summary":5590,"sector":5591,"industry":5592,"date_processed":5593,"impact_score":5594,"exhibits":5595,"isLocked":5600},"0001104659-26-101077","https://www.sec.gov/Archives/edgar/data/823768/000110465926101077/0001104659-26-101077-index.htm",{"events":5585},[5586,5587,5588],"CEO Resignation","New CEO Appointed","Key Executive Appointment","Waste Management Announces CEO Transition: Jim Fish to Retire, John Morris Appointed as Successor","Waste Management, Inc. announced on August 24, 2026, that its current Chief Executive Officer (CEO), Jim Fish, Jr., will retire from his position and resign from the Board of Directors, effective January 4, 2027. In a planned succession, the Board has appointed John J. Morris, Jr., the current President of the company, to succeed Fish as CEO and to the Board, effective the same date. Morris, who has been with the company for over 25 years, has held various leadership positions, including President and Chief Operating Officer. The company expressed confidence in Morris's ability to lead Waste Management into its next chapter of growth and innovation.","Energy & Transportation","Refuse Systems","2026-08-26 12:37:41","HIGH",[5596],{"exhibit_number":5597,"htm_reference":5598,"full_url":5599},"EX-99.1","tm2624023d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926101077/tm2624023d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":5602,"filingdate":240,"sec_url":5603,"tags":5604,"headline":5609,"summary":5610,"sector":5591,"industry":5592,"date_processed":5611,"impact_score":5612,"exhibits":5613,"isLocked":5600},"0001104659-26-087575","https://www.sec.gov/Archives/edgar/data/823768/000110465926087575/0001104659-26-087575-index.htm",{"events":5605},[5606,5607,5608],"Earnings Beat","General Statement","Share Repurchase Program Announced","Waste Management Reports Strong Q2 2026 Financial Results","Waste Management, Inc. announced its financial results for the second quarter of 2026, reporting a 4.0% increase in revenue to $6.684 billion. The company saw a 5.5% growth in adjusted operating EBITDA to $2.067 billion, with an adjusted operating EBITDA margin of 30.9%. Net income attributable to Waste Management, Inc. was $813 million, with diluted earnings per share of $2.02. The company also generated $1.10 billion in free cash flow and returned $1.04 billion to shareholders through share repurchases and dividends. Waste Management completed four sustainability growth projects and released its 2026 Sustainability Report.","2026-07-28 20:43:41","MEDIUM",[5614],{"exhibit_number":5597,"htm_reference":5615,"full_url":5616},"tm2621414d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926087575/tm2621414d1_ex99-1.htm",{"symbol":5,"accessionnumber":5618,"filingdate":522,"sec_url":5619,"tags":5620,"headline":5625,"summary":5626,"sector":5591,"industry":5592,"date_processed":5627,"impact_score":5612,"exhibits":5628,"isLocked":5600},"0001104659-26-060755","https://www.sec.gov/Archives/edgar/data/823768/000110465926060755/0001104659-26-060755-index.htm",{"events":5621},[5622,5623,5607,5624],"Board Member Appointed","Auditor Resignation","Employee Trading Suspension","Waste Management, Inc. Announces Election Results from Annual Meeting of Stockholders","Waste Management, Inc. held its Annual Meeting of Stockholders on May 12, 2026, where all nine director nominees were elected to the board. Additionally, the meeting ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm, approved the company's executive compensation on an advisory basis, and approved an amendment to the Employee Stock Purchase Plan to increase the number of shares authorized for issuance.","2026-05-14 13:01:42",[5629],{"exhibit_number":5630,"htm_reference":5631,"full_url":5632},"EX-10.1","tm2614440d2_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926060755/tm2614440d2_ex10-1.htm",{"symbol":5,"accessionnumber":5634,"filingdate":526,"sec_url":5635,"tags":5636,"headline":5641,"summary":5642,"sector":5591,"industry":5592,"date_processed":5643,"impact_score":5594,"exhibits":5644,"isLocked":5600},"0001104659-26-059860","https://www.sec.gov/Archives/edgar/data/823768/000110465926059860/0001104659-26-059860-index.htm",{"events":5637},[5638,5639,5640],"New COO Appointed","Executive Compensation Detail","Key Executive Departure","Waste Management Promotes Tara Hemmer to Chief Operating Officer","Waste Management, Inc. announced on May 13, 2026, that Tara J. Hemmer has been promoted to Executive Vice President and Chief Operating Officer, effective immediately. Hemmer, who has been with the company since 1999, previously served as Senior Vice President and Chief Sustainability Officer. In connection with her promotion, her annual base salary was increased to $850,000, and she was granted restricted stock units (RSUs) valued at $575,000. Simultaneously, the company announced the retirement of Rafael E. Carrasco, Senior Vice President of Enterprise Strategy and President of WM Healthcare Solutions, effective July 17, 2026. Carrasco has been with the company for 10 years and played a key role in the Stericycle acquisition and integration.","2026-05-13 13:09:43",[5645],{"exhibit_number":5597,"htm_reference":5646,"full_url":5647},"tm2614440d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926059860/tm2614440d1_ex99-1.htm",{"symbol":5,"accessionnumber":5649,"filingdate":586,"sec_url":5650,"tags":5651,"headline":5654,"summary":5655,"sector":5591,"industry":5592,"date_processed":5656,"impact_score":5594,"exhibits":5657,"isLocked":5600},"0001104659-26-050425","https://www.sec.gov/Archives/edgar/data/823768/000110465926050425/0001104659-26-050425-index.htm",{"events":5652},[5606,5653],"Asset Sale","Waste Management Reports Strong Q1 2026 Earnings and Operational Growth","Waste Management, Inc. reported a strong first quarter of 2026 with a net income of $723 million, a 14% increase from the prior year. The company saw a 5.9% growth in adjusted operating EBITDA and a 24% increase in cash flow from operations to $1.5 billion. Additionally, Waste Management completed three new recycling facilities, adding significant capacity in growing markets. The company also returned $729 million to shareholders through dividends and share repurchases.","2026-04-28 20:42:56",[5658],{"exhibit_number":5597,"htm_reference":5659,"full_url":5660},"tm2612889d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926050425/tm2612889d1_ex99-1.htm",{"symbol":5,"accessionnumber":5174,"filingdate":710,"sec_url":5176,"tags":5662,"headline":5666,"summary":5667,"sector":5591,"industry":5592,"date_processed":5668,"impact_score":5612,"exhibits":5669,"isLocked":5600},{"events":5663},[5664,5665],"Financial Instrument Agreement","Credit Facility Entered","Waste Management Amends Credit Agreement to Modify EBIT and EBITDA Definitions","On March 20, 2026, Waste Management, Inc. amended its Seventh Amended and Restated Revolving Credit Agreement to modify the definitions of EBIT and EBITDA. The amendment allows for the add back of equity-based compensation and interest accretion as non-cash items for leverage ratio covenant calculations. This change aims to enhance comparability with industry peers. The full text of the amendment is filed as Exhibit 10.1 to this report.","2026-03-25 20:24:41",[5670],{"exhibit_number":5630,"htm_reference":5671,"full_url":5672},"tm269616d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926034537/tm269616d1_ex10-1.htm",{"symbol":5,"accessionnumber":5179,"filingdate":755,"sec_url":5181,"tags":5674,"headline":5678,"summary":5679,"sector":5591,"industry":5592,"date_processed":5680,"impact_score":5594,"exhibits":5681,"isLocked":5600},{"events":5675},[5676,5677,5639],"CFO Resignation","New CFO Appointed","Devina Rankin Departs as CFO of Waste Management, Receives $1M Bonus","Waste Management, Inc. announced the departure of Devina Rankin, its Executive Vice President and Chief Financial Officer, who voluntarily resigned on November 1, 2025, after 23 years of service. Rankin received a $1 million cash bonus on March 13, 2026, in recognition of her contributions and the successful transition of her role. The bonus was paid in addition to her annual cash incentive award for 2025.","2026-03-13 20:31:40",[5682],{"exhibit_number":5630,"htm_reference":5683,"full_url":5684},"tm268718d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926027703/tm268718d1_ex10-1.htm",{"symbol":5,"accessionnumber":5184,"filingdate":784,"sec_url":5186,"tags":5686,"headline":5689,"summary":5690,"sector":5591,"industry":5592,"date_processed":5691,"impact_score":5594,"exhibits":5692,"isLocked":5600},{"events":5687},[5639,5588,5688],"Stock Plan Modification","Waste Management Inc. Grants Annual Incentive Awards to Executives","On March 3, 2026, Waste Management, Inc. granted Performance Share Units (PSUs), stock options, and annual cash incentive awards to its Chief Executive Officer, Chief Financial Officer, and other named executive officers. The PSUs and stock options are contingent upon achieving specified performance measures, with vesting schedules and terms detailed in the award agreements. The annual cash incentive awards are based on operating EBITDA, income from operations margin, and internal revenue growth, with potential adjustments based on sustainability scorecards and individual performance.","2026-03-06 21:34:41",[5693,5696,5700],{"exhibit_number":5630,"htm_reference":5694,"full_url":5695},"tm268015d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926024739/tm268015d1_ex10-1.htm",{"exhibit_number":5697,"htm_reference":5698,"full_url":5699},"EX-10.2","tm268015d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926024739/tm268015d1_ex10-2.htm",{"exhibit_number":5701,"htm_reference":5702,"full_url":5703},"EX-10.3","tm268015d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926024739/tm268015d1_ex10-3.htm",{"symbol":5,"accessionnumber":5195,"filingdate":922,"sec_url":5197,"tags":5705,"headline":5708,"summary":5709,"sector":5591,"industry":5592,"date_processed":5710,"impact_score":5711,"exhibits":5712,"isLocked":5600},{"events":5706},[5607,5707],"Corporate Update","Waste Management Announces Financial Results for 2025 and Upcoming Webcast","Waste Management, Inc. has announced its financial results for the fourth quarter and full year ended December 31, 2025. The company will conduct an audio webcast on January 29, 2026, to discuss these results further. Details and reconciliations to GAAP measures will be provided during the webcast.","2026-01-28 22:09:40","LOW",[5713],{"exhibit_number":5597,"htm_reference":5714,"full_url":5715},"tm264211d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465926007476/tm264211d1_ex99-1.htm",{"symbol":5,"accessionnumber":5200,"filingdate":1150,"sec_url":5202,"tags":5717,"headline":5722,"summary":5723,"sector":5591,"industry":5592,"date_processed":5724,"impact_score":5711,"exhibits":5725,"isLocked":5600},{"5.04":5718,"9.01":5720},[5624,5719],"Blackout Period Notice",[5721],"Exhibits Furnished","Waste Management Announces Trading Blackout Period for Retirement Savings Plan","Waste Management, Inc. announced on November 20, 2025, that a temporary suspension of trading under its Retirement Savings Plan will be imposed due to a change in recordkeepers. The blackout period, prohibiting participants from trading, will start on December 24, 2025, and is expected to end during the week of January 18, 2026. During this period, directors and executive officers are also restricted from trading company securities. A notice detailing these restrictions is attached as Exhibit 99.1.","2025-11-20 21:38:41",[5726],{"exhibit_number":5597,"htm_reference":5727,"full_url":5728},"tm2531866d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925114641/tm2531866d1_ex99-1.htm",{"symbol":5,"accessionnumber":5211,"filingdate":1251,"sec_url":5213,"tags":5730,"headline":5734,"summary":5735,"sector":5591,"industry":5592,"date_processed":5736,"impact_score":5711,"exhibits":5737,"isLocked":5600},{"2.02":5731,"9.01":5732},[5607],[5733],"No viable tag","Waste Management Reports Q3 2025 Financial Results","Waste Management, Inc. announced its financial results for the third quarter of 2025. The Company is hosting an audio webcast on October 28, 2025, to discuss these results, with a replay available at investors.wm.com. Management will review non-GAAP financial measures during the webcast.","2025-10-28 21:06:27",[5738],{"exhibit_number":5597,"htm_reference":5739,"full_url":5740},"tm2529298d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925102615/tm2529298d1_ex99-1.htm",{"symbol":5,"accessionnumber":5216,"filingdate":1442,"sec_url":5218,"tags":5742,"headline":5745,"summary":5746,"sector":5591,"industry":5592,"date_processed":5747,"impact_score":5711,"exhibits":5748,"isLocked":5600},{"5.02":5743,"9.01":5744},[5639],[5721],"Waste Management Announces Retention Award for Chief Sustainability Officer","On August 21, 2025, Waste Management, Inc. announced a one-time retention award of restricted stock units (RSUs) with a value of $2,100,000 to Tara J. Hemmer, Senior Vice President and Chief Sustainability Officer. The award will be granted on September 2, 2025, with vesting split over two years and additional conditions for termination scenarios and retirement. Financial statements and exhibits related to the award are furnished.","2025-08-27 20:24:50",[5749],{"exhibit_number":5630,"htm_reference":5750,"full_url":5751},"tm2524148d2_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925084026/tm2524148d2_ex10-1.htm",{"symbol":5,"accessionnumber":5221,"filingdate":1456,"sec_url":5223,"tags":5753,"headline":5756,"summary":5757,"sector":5591,"industry":5592,"date_processed":5758,"impact_score":5594,"exhibits":5759,"isLocked":5600},{"5.02":5754,"9.01":5755},[5676,5677],[5733],"Waste Management Announces CFO Transition","On August 21, 2025, Waste Management, Inc. announced the resignation of Devina A. Rankin as Executive Vice President and Chief Financial Officer, effective November 1, 2025. Rankin will remain as an executive advisor until March 2026. David L. Reed has been appointed as her successor, effective the same date. Reed, who has been with the company since 2017, previously served as Vice President and Treasurer. His new role will include an increased base salary and performance-based cash incentives, along with a grant of restricted stock units under the Company's 2023 Stock Incentive Plan.","2025-10-28 21:31:37",[5760,5764],{"exhibit_number":5761,"htm_reference":5762,"full_url":5763},"EXHIBIT 99.1","tm2524148d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925081894/tm2524148d1_ex99-1.htm",{"exhibit_number":5597,"htm_reference":5762,"full_url":5763},{"symbol":5,"accessionnumber":5231,"filingdate":1548,"sec_url":5233,"tags":5766,"headline":5769,"summary":5770,"sector":5591,"industry":5592,"date_processed":5771,"impact_score":5711,"exhibits":5772,"isLocked":5600},{"2.02":5767,"9.01":5768},[5607],[5721],"Waste Management Announces Second Quarter 2025 Financial Results","Waste Management, Inc. announced its financial results for the second quarter of 2025 and is conducting an audio webcast to discuss these results on July 29, 2025. Management will discuss non-GAAP financial measures during the webcast. The press release is furnished as Exhibit 99.1 to this Form 8-K.","2025-08-22 03:08:47",[5773],{"exhibit_number":5597,"htm_reference":5774,"full_url":5775},"tm2521801d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925071187/tm2521801d1_ex99-1.htm",{"symbol":5,"accessionnumber":5236,"filingdate":1650,"sec_url":5238,"tags":5777,"headline":5781,"summary":5782,"sector":5591,"industry":5592,"date_processed":5783,"impact_score":5711,"exhibits":5784,"isLocked":5600},{"7.01":5778,"9.01":5780},[5779],"Regulation FD Disclosure",[5721],"Waste Management Hosts 2025 Investor Day with CEO Jim Fish","On June 24, 2025, Waste Management, Inc. hosted its 2025 Investor Day, an event beginning at 8:30 am EDT, where CEO Jim Fish discussed the company's long-term vision and growth strategies. The event included presentations and Q&A sessions with senior leadership and was webcast live, with a replay available on the company's investor website. The Investor Day was part of a Regulation FD disclosure, providing additional information about the company's strategic direction and operational goals.","2025-08-22 07:50:13",[5785,5788],{"exhibit_number":5597,"htm_reference":5786,"full_url":5787},"tm2518434d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925061923/tm2518434d1_ex99-1.htm",{"exhibit_number":5789,"htm_reference":5790,"full_url":5791},"EX-99.2","tm2518434d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925061923/tm2518434d1_ex99-2.htm",{"symbol":5,"accessionnumber":5241,"filingdate":1780,"sec_url":5243,"tags":5793,"headline":5797,"summary":5798,"sector":5591,"industry":5592,"date_processed":5799,"impact_score":5711,"exhibits":5800,"isLocked":5600},{"5.07":5794},[5795,5796],"Director Elections Results","Say-on-Pay Approved","Waste Management Inc. Stockholder Votes Affirm Leadership and Compensation Policies","At the Annual Meeting of Stockholders held on May 13, 2025, Waste Management, Inc. reported that all nine director nominees were elected, with the ratification of Ernst & Young LLP as the independent auditor for the fiscal year ending December 31, 2025, receiving overwhelming approval. Additionally, the Company's stockholders approved the executive compensation on an advisory basis, despite a notable number of against votes. These outcomes reflect the stockholders' confidence in the Company's leadership and current compensation strategies.","2025-08-22 20:44:01",[],{"symbol":5,"accessionnumber":5246,"filingdate":1780,"sec_url":5248,"tags":5802,"headline":5807,"summary":5808,"sector":5591,"industry":5592,"date_processed":5809,"impact_score":5612,"exhibits":5810,"isLocked":5600},{"5.02":5803,"9.01":5806},[5804,5805],"President Resignation","New President Appointed",[5721],"Waste Management Appoints New President","On May 14, 2025, Waste Management, Inc. announced the promotion of John J. Morris, Jr. to President. Morris, previously the Executive Vice President and Chief Operating Officer, will now serve as President and Chief Operating Officer. James C. Fish, Jr., the former President, has voluntarily resigned. Morris's compensation has been increased with a new base salary of $1 million, target annual cash incentive at 125% of base salary, and an award of restricted stock units valued at $1.05 million.","2025-08-22 20:43:57",[5811],{"exhibit_number":5597,"htm_reference":5812,"full_url":5813},"tm2514999d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925048604/tm2514999d2_ex99-1.htm",{"symbol":5,"accessionnumber":5256,"filingdate":1836,"sec_url":5258,"tags":5815,"headline":5818,"summary":5819,"sector":5591,"industry":5592,"date_processed":5820,"impact_score":5612,"exhibits":5821,"isLocked":5600},{"2.02":5816,"9.01":5817},[5606],[5733],"Waste Management Reports Strong Q1 2025 Financial Performance","Waste Management, Inc. announced its financial results for Q1 2025, showing revenue growth of 16.7% to $6.018 billion and an adjusted operating EBITDA of $1,715 million, reflecting disciplined cost management and growth in core business segments. The company reported a net income of $637 million, down from $708 million in Q1 2024, but still meeting market expectations. The Q1 results indicate robust operational performance, driven by strong yield and volume growth, and progress in integrating the Stericycle acquisition.","2025-08-23 13:41:52",[],{"symbol":5,"accessionnumber":5261,"filingdate":2011,"sec_url":5263,"tags":5823,"headline":5826,"summary":5827,"sector":5591,"industry":5592,"date_processed":5828,"impact_score":5711,"exhibits":5829,"isLocked":5600},{"5.02":5824,"9.01":5825},[5639],[5733],"Waste Management Inc. Announces Annual Incentive Awards to Executives","On February 25, 2025, Waste Management Inc. announced that its Management Development and Compensation Committee granted performance share units (PSUs) and stock options to its named executive officers, including the President and Chief Executive Officer, under the Company's 2023 Stock Incentive Plan. The PSUs, which will be based on cash flow generation and total shareholder return relative to the S&P 500, range from 0 to 200% of the targeted amount. Stock options were also granted with a vesting schedule of 34% on the first anniversary, 33% on the second anniversary, and 33% on the third anniversary. The exercise price of the stock options is the fair market value on the date of grant. Additionally, annual cash incentive awards were granted with payouts ranging from zero to 200% of the targeted amount based on the achievement of specified performance measures.","2025-08-23 22:53:27",[],{"symbol":5,"accessionnumber":5271,"filingdate":2095,"sec_url":5273,"tags":5831,"headline":5834,"summary":5835,"sector":5591,"industry":5592,"date_processed":5836,"impact_score":5711,"exhibits":5837,"isLocked":5600},{"2.02":5832,"9.01":5833},[5607],[5721],"Waste Management, Inc. Announces Fourth Quarter and Full Year 2024 Financial Results","Waste Management, Inc. issued a press release announcing its financial results for the fourth quarter and full year ended December 31, 2024. The announcement includes a discussion of certain non-GAAP financial measures. An audio webcast to discuss these results will be conducted on January 30, 2025. No financial statements or exhibits are furnished with this report.","2025-11-16 23:09:21",[5838],{"exhibit_number":5597,"htm_reference":5839,"full_url":5840},"tm254559d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465925007338/tm254559d1_ex99-1.htm",{"symbol":5,"accessionnumber":5276,"filingdate":2354,"sec_url":5278,"tags":5842,"headline":5848,"summary":5849,"sector":5591,"industry":5592,"date_processed":5850,"impact_score":5612,"exhibits":5851,"isLocked":5600},{"1.01":5843,"2.03":5845,"9.01":5847},[5844],"New Major Contract",[5846],"New Debt Issued",[5733],"Waste Management Completes Stericycle Notes Exchange Offer and Issues New Notes","On November 8, 2024, Waste Management, Inc. completed a private offer to exchange Stericycle's outstanding notes for new notes issued by Waste Management and cash. This Exchange Offer was part of the merger agreement where Stericycle became a wholly-owned subsidiary of Waste Management. In connection with the Exchange Offer, Waste Management issued $485,084,000 aggregate principal amount of 3.875% Senior Notes due 2029. Additionally, Waste Management entered into a registration rights agreement with respect to the issued notes.","2025-12-02 23:29:30",[5852,5856,5860],{"exhibit_number":5853,"htm_reference":5854,"full_url":5855},"EX-4.2","tm2427884d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924115866/tm2427884d1_ex4-2.htm",{"exhibit_number":5857,"htm_reference":5858,"full_url":5859},"EX-4.4","tm2427884d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924115866/tm2427884d1_ex4-4.htm",{"exhibit_number":5861,"htm_reference":5862,"full_url":5863},"EX-4.5","tm2427884d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924115866/tm2427884d1_ex4-5.htm",{"symbol":5,"accessionnumber":5281,"filingdate":2359,"sec_url":5283,"tags":5865,"headline":5868,"summary":5869,"sector":5591,"industry":5592,"date_processed":5870,"impact_score":5612,"exhibits":5871,"isLocked":5600},{"1.02":5866},[5867],"Contract Termination","Waste Management, Inc. Terminates Credit Agreement Post-Funding Acquisition","On November 5, 2024, Waste Management, Inc. repaid in full and terminated its delayed draw Term Credit Agreement, which was used to fund the majority of the consideration for its acquisition of Stericycle, Inc. The Company repaid the $5.2 billion principal amount using net proceeds from the issuance and sale of senior notes on November 4, 2024.","2025-12-03 23:05:14",[],{"symbol":5,"accessionnumber":5286,"filingdate":2370,"sec_url":5288,"tags":5873,"headline":5879,"summary":5880,"sector":5591,"industry":5592,"date_processed":5881,"impact_score":5594,"exhibits":5882,"isLocked":5600},{"2.01":5874,"7.01":5876,"8.01":5877,"9.01":5878},[5875],"M&A Transaction",[5779],[5707],[5733],"Waste Management Completes Acquisition of Stericycle","On November 4, 2024, Waste Management, Inc. (WM) completed its acquisition of Stericycle, Inc. for approximately $7.2 billion, expanding its environmental solutions into the healthcare market. Each share of Stericycle common stock was converted into the right to receive $62.00 per share in cash. The acquisition was funded through borrowings and cash on hand, and it is expected to yield cost synergies exceeding $125 million. Stericycle's stock ceased trading on NASDAQ following the completion of the acquisition.","2025-08-24 22:30:35",[],{"symbol":5,"accessionnumber":5291,"filingdate":2376,"sec_url":5293,"tags":5884,"headline":5886,"summary":5887,"sector":5591,"industry":5592,"date_processed":5888,"impact_score":5711,"exhibits":5889,"isLocked":5600},{"7.01":5885},[5779],"Waste Management Receives Antitrust Approval for Stericycle Merger","On October 30, 2024, Waste Management, Inc. announced that it and Stericycle, Inc. received antitrust approval for their merger from the Competition Bureau of Canada. This approval satisfies a key condition for the merger, which is now expected to close on November 4, 2024, pending satisfaction of remaining conditions.","2025-08-24 22:17:34",[],{"symbol":5,"accessionnumber":5296,"filingdate":2381,"sec_url":5298,"tags":5891,"headline":5897,"summary":5898,"sector":5591,"industry":5592,"date_processed":5899,"impact_score":5594,"exhibits":5900,"isLocked":5600},{"1.01":5892,"8.01":5893,"9.01":5896},[5664],[5894,5895],"Regulatory Approval","Dividend Announced",[5733],"Waste Management Commences Issuance of Senior Notes","Waste Management, Inc. has initiated an underwritten public offering of $5.8 billion aggregate principal amount of its Senior Notes, due between 2028 and 2054, under its Registration Statement on Form S-3. The offering is expected to close on November 4, 2024, subject to customary conditions. The Notes will be fully guaranteed by Waste Management Holdings, Inc. and issued under an indenture dated September 10, 1997, with The Bank of New York Mellon Trust Company, N.A. as trustee.","2025-08-24 22:01:57",[],{"symbol":5,"accessionnumber":5301,"filingdate":2395,"sec_url":5303,"tags":5902,"headline":5905,"summary":5906,"sector":5591,"industry":5592,"date_processed":5907,"impact_score":5612,"exhibits":5908,"isLocked":5600},{"2.02":5903,"9.01":5904},[5606,5607],[5721],"Waste Management Reports Strong Third Quarter 2024 Results","Waste Management, Inc. announced its third quarter 2024 financial results, reporting strong organic revenue growth and cost optimization that drove record results. The company achieved adjusted operating EBITDA of $1.711 billion, a 90 basis point increase from the prior year. Total revenue increased by 7.9% to $5.609 billion. Net income attributable to Waste Management, Inc. was $760 million, up from $663 million in the prior year. The company now expects to deliver adjusted operating EBITDA near the upper end of its 2024 guidance.","2025-08-24 21:04:35",[],{"symbol":5,"accessionnumber":5311,"filingdate":2517,"sec_url":5313,"tags":5910,"headline":5913,"summary":5914,"sector":5591,"industry":5592,"date_processed":5915,"impact_score":5594,"exhibits":5916,"isLocked":5600},{"8.01":5911},[5912],"Regulatory Investigation","Waste Management Merger Faces Extended Review Period in Canada","Waste Management, Inc. and Stericycle, Inc. received a supplementary information request (SIR) from the Competition Bureau of Canada on September 23, 2024, which extends the waiting period for the proposed merger under the Canadian Competition Act until 30 days after they respond to the SIR. The companies are confident in their ability to respond timely and effectively. The merger has received approvals from several regulatory bodies but remains subject to clearance under the Canadian Competition Act and other customary conditions.","2025-08-23 23:54:21",[],{"symbol":5,"accessionnumber":5316,"filingdate":2571,"sec_url":5318,"tags":5918,"headline":5921,"summary":5922,"sector":5591,"industry":5592,"date_processed":5923,"impact_score":5612,"exhibits":5924,"isLocked":5600},{"8.01":5919,"9.01":5920},[5608],[5721],"Waste Management Announces Exchange Offer for Stericycle Notes","On September 10, 2024, Waste Management, Inc. announced a private exchange offer and related consent solicitation for Stericycle, Inc.'s $500 million outstanding 3.875% Senior Notes due 2029. The Exchange Offer allows eligible holders to exchange their SRCL Notes for new notes issued by Waste Management. Concurrently, Waste Management is soliciting consents to amend the SRCL Notes and related indenture to eliminate most restrictive covenants and events of default, except for payment-related, guarantee-related, and bankruptcy-related events. The Exchange Offer and Consent Solicitation are being made upon the terms and conditions set forth in the Offering Memorandum dated September 10, 2024, and are subject to various conditions, including the receipt of requisite consents and the consummation of the previously announced merger transaction.","2025-08-23 22:37:29",[],{"symbol":5,"accessionnumber":5321,"filingdate":2583,"sec_url":5323,"tags":5926,"headline":5929,"summary":5930,"sector":5591,"industry":5592,"date_processed":5931,"impact_score":5594,"exhibits":5932,"isLocked":5600},{"8.01":5927},[5894,5928,5912],"Regulatory Denial","Waste Management Completes Antitrust Waiting Period for Stericycle Merger","Waste Management, Inc. announced the completion of the Hart-Scott-Rodino Antitrust Improvements Act of 1976 waiting period for its merger with Stericycle, Inc. on September 5, 2024. The merger has also received antitrust clearance from relevant authorities and foreign investment approval in the UK. Stericycle's stockholders approved the merger on August 14, 2024. The company expects to complete the merger in the fourth quarter of 2024, pending satisfaction of other closing conditions, including clearance under the Canadian and Spanish Competition Acts and foreign investment laws of Spain.","2025-08-23 22:20:03",[],{"symbol":5,"accessionnumber":5326,"filingdate":2599,"sec_url":5328,"tags":5934,"headline":5938,"summary":5939,"sector":5591,"industry":5592,"date_processed":5940,"impact_score":5612,"exhibits":5941,"isLocked":5600},{"1.01":5935,"2.03":5936,"9.01":5937},[5844],[5665],[5721],"Waste Management Announces $7.2 Billion Credit Facility for Stericycle Acquisition","Waste Management, Inc. has entered into a delayed draw Term Credit Agreement for up to $7.2 billion to facilitate the acquisition of Stericycle, Inc. The funds will be used to pay the consideration for the acquisition, refinance existing indebtedness, and cover fees and expenses. The agreement is guaranteed by Waste Management Holdings, Inc. The credit agreement contains various financial covenants and fees, and the details are provided in Exhibit 10.1.","2025-08-23 21:50:31",[],{"symbol":5,"accessionnumber":5336,"filingdate":2733,"sec_url":5338,"tags":5943,"headline":5947,"summary":5948,"sector":5591,"industry":5592,"date_processed":5949,"impact_score":5612,"exhibits":5950,"isLocked":5600},{"2.02":5944,"7.01":5945,"9.01":5946},[5606],[5779],[5721],"Waste Management Reports Strong Q2 2024 Financial Results","Waste Management, Inc. announced its financial results for Q2 2024, reporting robust growth in operating EBITDA and margin. The company's collection and disposal business, recycling processing and sales, and renewable energy segments all showed significant increases in revenue and operating EBITDA. Net income for the quarter was $732 million, with diluted EPS at $1.82. The company also provided guidance for the full year, projecting an adjusted operating EBITDA of between $6.375 and $6.525 billion.","2025-08-24 18:40:32",[],{"symbol":5,"accessionnumber":5341,"filingdate":2820,"sec_url":5343,"tags":5952,"headline":5969,"summary":5970,"sector":5591,"industry":5592,"date_processed":5971,"impact_score":5594,"exhibits":5972,"isLocked":5600},{"1.01":5953,"8.01":5954,"9.01":5968},[5844],[5912,5894,5928,5955,5956,5957,5895,5958,5959,5960,5961,5608,5962,5963,5964,5965,5707,5966,5967],"SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[5721],"Waste Management Announces $1.5 Billion Senior Notes Issuance","Waste Management, Inc. announced on June 24, 2024, the issuance of $1.5 billion in senior notes due 2027 and 2031. The notes will be sold under an underwriting agreement and are fully guaranteed by the company's subsidiary, Waste Management Holdings, Inc. The issuance is expected to close on July 3, 2024, subject to customary conditions.","2025-08-23 12:54:56",[],{"symbol":5,"accessionnumber":5352,"filingdate":2887,"sec_url":5354,"tags":5974,"headline":5979,"summary":5980,"sector":5591,"industry":5592,"date_processed":5981,"impact_score":5594,"exhibits":5982,"isLocked":5600},{"1.01":5975,"7.01":5977,"9.01":5978},[5976],"M&A Agreement",[5779],[5721],"Waste Management to Acquire Stericycle for $7.2 Billion","Waste Management, Inc. has announced its entry into a definitive agreement to acquire Stericycle, Inc., a leading provider of regulated medical waste and compliance services, for $7.2 billion. The acquisition, which values Stericycle at $62.00 per share in cash, is expected to close in the fourth quarter of 2024, subject to regulatory and stockholder approvals. The deal aims to expand Waste Management's environmental solutions in the growing healthcare market, with expected synergies of over $125 million annually and accretion to earnings and cash flow within one year. Waste Management intends to finance the transaction through a combination of bank debt and senior notes.","2025-08-22 23:43:01",[5983,5987],{"exhibit_number":5984,"htm_reference":5985,"full_url":5986},"EX-2.1","tm2416276d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924068410/tm2416276d1_ex2-1.htm",{"exhibit_number":5597,"htm_reference":5988,"full_url":5989},"tm2416276d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924068410/tm2416276d1_ex99-1.htm",{"symbol":5,"accessionnumber":5347,"filingdate":2887,"sec_url":5349,"tags":5991,"headline":5979,"summary":5996,"sector":5591,"industry":5592,"date_processed":5997,"impact_score":5594,"exhibits":5998,"isLocked":5600},{"1.01":5992,"7.01":5994,"9.01":5995},[5976,5993],"Material Agreement Amendment",[5779],[5721],"Waste Management, Inc. announced on June 3, 2024, its entry into a definitive agreement to acquire Stericycle, Inc. for $7.2 billion. The acquisition, which includes Stericycle's net debt of approximately $1.4 billion, is expected to close in the fourth quarter of 2024, pending regulatory approvals and Stericycle stockholder approval. Waste Management will pay $62.00 per share in cash for all outstanding shares of Stericycle. The transaction is intended to expand Waste Management's comprehensive environmental solutions, particularly in the healthcare market, and is expected to generate more than $125 million in annual synergies. The acquisition is not subject to a financing condition and will be funded through a combination of bank debt and senior notes.","2025-08-22 23:40:20",[5999,6002],{"exhibit_number":5984,"htm_reference":6000,"full_url":6001},"tm2416276d2_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924068691/tm2416276d2_ex2-1.htm",{"exhibit_number":5597,"htm_reference":6003,"full_url":6004},"tm2416276d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924068691/tm2416276d2_ex99-1.htm",{"symbol":5,"accessionnumber":5357,"filingdate":2937,"sec_url":5359,"tags":6006,"headline":6011,"summary":6012,"sector":5591,"industry":5592,"date_processed":6013,"impact_score":5612,"exhibits":6014,"isLocked":5600},{"5.03":6007,"5.07":6009,"9.01":6010},[6008],"Articles of Incorporation Amendment",[5795],[5721],"Waste Management, Inc. Amends Certificate of Incorporation to Modify Officer and Director Exculpation","Waste Management, Inc. announced at its Annual Meeting on May 14, 2024, that its stockholders approved an amendment to the Company's Third Restated Certificate of Incorporation to eliminate or limit the personal liability of certain officers for monetary damages associated with claims of breach of the duty of care. The amendment also simplifies the existing exculpation provision related to directors. This amendment aligns the Company's charter with potential future amendments to the Delaware General Corporation Law regarding officer and director liability. Additionally, at the same meeting, shareholders ratified the appointment of Ernst & Young LLP as the Company's independent auditors for the fiscal year ending December 31, 2024, approved the Company's executive compensation on an advisory basis, and approved an amendment to the Certificate of Incorporation to provide for officer exculpation.","2025-08-22 21:12:14",[6015,6019],{"exhibit_number":6016,"htm_reference":6017,"full_url":6018},"EX-3.1","tm2412128d3_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924063047/tm2412128d3_ex3-1.htm",{"exhibit_number":6020,"htm_reference":6021,"full_url":6022},"EX-3.2","tm2412128d3_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924063047/tm2412128d3_ex3-2.htm",{"symbol":5,"accessionnumber":5362,"filingdate":2959,"sec_url":5364,"tags":6024,"headline":6028,"summary":6029,"sector":5591,"industry":5592,"date_processed":6030,"impact_score":5612,"exhibits":6031,"isLocked":5600},{"1.01":6025,"2.03":6026,"9.01":6027},[5664],[5665],[5721],"Waste Management, Inc. Amends Revolving Credit Agreement","On May 8, 2024, Waste Management, Inc. amended and restated its revolving credit agreement, extending the term to May 8, 2029, and maintaining a total commitment of $3.5 billion with an additional $1 billion accordion feature. The agreement allows borrowing in Canadian dollars and includes a $100 million swing line sub-facility. Waste Management Holdings, Inc. guarantees all obligations under the agreement, which contains financial covenants, events of default, and customary fees.","2025-08-22 20:01:52",[6032],{"exhibit_number":5630,"htm_reference":6033,"full_url":6034},"tm2412128d2_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924059949/tm2412128d2_ex10-1.htm",{"symbol":5,"accessionnumber":5372,"filingdate":3004,"sec_url":5374,"tags":6036,"headline":6040,"summary":6041,"sector":5591,"industry":5592,"date_processed":6042,"impact_score":5594,"exhibits":6043,"isLocked":5600},{"2.02":6037,"9.01":6039},[5606,6038],"Raised Guidance",[5721],"Waste Management Reports Strong Q1 2024 Financial Results and Raises Outlook","Waste Management, Inc. announced its financial results for the first quarter of 2024, reporting total revenue of $5.159 billion, up 5.5% year-over-year. The company achieved an adjusted operating EBITDA of $1.528 billion with an operating EBITDA margin of 29.6%, up from 27.2% in the prior year. Net income was $708 million, or $1.75 per diluted share, compared to $533 million, or $1.30 per diluted share, in the same period last year. The company also raised its full-year financial outlook for earnings and cash flow. A press release and exhibits are furnished as Exhibit 99.1 to this Form 8-K.","2025-08-22 15:44:11",[6044],{"exhibit_number":5597,"htm_reference":6045,"full_url":6046},"tm2412128d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924051322/tm2412128d1_ex99-1.htm",{"symbol":5,"accessionnumber":5377,"filingdate":3148,"sec_url":5379,"tags":6048,"headline":6052,"summary":6053,"sector":5591,"industry":5592,"date_processed":6054,"impact_score":5594,"exhibits":6055,"isLocked":5600},{"5.02":6049,"9.01":6051},[5587,5677,5638,6050],"New CIO Appointed",[5721],"Waste Management Announces Executive Incentive Awards","On March 1, 2024, Waste Management, Inc. announced that its Management Development and Compensation Committee granted incentive awards to its named executive officers. These awards include performance share units (PSUs) and stock options under the Company's 2023 Stock Incentive Plan, along with annual cash incentive awards based on the achievement of specific performance measures.","2025-08-22 06:45:05",[6056,6059],{"exhibit_number":5630,"htm_reference":6057,"full_url":6058},"tm247937d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924031504/tm247937d1_ex10-1.htm",{"exhibit_number":5697,"htm_reference":6060,"full_url":6061},"tm247937d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924031504/tm247937d1_ex10-2.htm",{"symbol":5,"accessionnumber":5382,"filingdate":3161,"sec_url":5384,"tags":6063,"headline":6066,"summary":6067,"sector":5591,"industry":5592,"date_processed":6068,"impact_score":5612,"exhibits":6069,"isLocked":5600},{"5.02":6064,"9.01":6065},[5622],[5721],"Waste Management Appoints Tom Bené to Board of Directors","Waste Management, Inc. announced on March 1, 2024, that its Board of Directors has elected Thomas L. Bené, President and CEO of Breakthru Beverage Group, LLC, as an additional independent member. Bené, with over four decades of experience in business leadership and strategic growth, will serve on the Management Development and Compensation Committee. He will be eligible for re-election at the 2024 Annual Meeting. The Board's size will be reduced to nine members following the retirement of Director John C. Pope at the same meeting. The appointment and retirement were detailed in a press release furnished as Exhibit 99.1.","2025-08-22 06:11:32",[6070],{"exhibit_number":5597,"htm_reference":6071,"full_url":6072},"tm247544d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924030004/tm247544d1_ex99-1.htm",{"symbol":5,"accessionnumber":5392,"filingdate":3207,"sec_url":5394,"tags":6074,"headline":6077,"summary":6078,"sector":5591,"industry":5592,"date_processed":6079,"impact_score":5711,"exhibits":6080,"isLocked":5600},{"2.02":6075,"9.01":6076},[5733],[5721],"Waste Management Announces Financial Results Webcast","Waste Management, Inc. announced today that it will discuss its financial results for the fourth quarter and full year ended December 31, 2023, in an audio webcast on February 13, 2024. The webcast will be accessible on the company's investor relations website. Non-GAAP financial measures will also be discussed during the webcast.","2025-08-22 03:09:07",[6081],{"exhibit_number":5597,"htm_reference":6082,"full_url":6083},"tm245359d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/823768/000110465924015422/tm245359d1_ex99-1.htm",null,1789889921020]