[{"data":1,"prerenderedAt":5060},["ShallowReactive",2],{"company-overview-KDP":3},{"company_profile":4,"ohlc":24,"spy":2549,"trading_signals":3825,"company_actions":3957,"filings_8k":4487,"report_history":5059,"insider_summary":5059,"filings_summary":5059,"financials_summary":5059,"institutional_summary":5059,"seo_links":5059},{"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},"KDP","Keurig Dr Pepper Inc.","NASDAQ","XNGS","Consumer Defensive","Beverages - Non-Alcoholic",29400,"https://www.keurigdrpepper.com","Keurig Dr Pepper Inc. is a leading beverage company that operates in the non-alcoholic beverage industry. Formed from the merger of Keurig Green Mountain and Dr Pepper Snapple Group, this company combines a diverse portfolio of hot and cold beverages. Keurig Dr Pepper offers a wide range of products, including carbonated soft drinks, ready-to-drink teas, juice drinks, mixers, and single-serve coffee systems. Brands under its umbrella include household names like Dr Pepper, Snapple, 7UP, and Keurig. With a unique hybrid business model, the company has a strong presence in both the beverage and home coffee brewer markets. It serves a vast market across North America through various distribution channels including retailers, vending machines, and online platforms. Keurig Dr Pepper's innovative product offerings and robust distribution network make it a significant player in the consumer goods sector, influencing beverage consumption trends and taste preferences.","Common Stock","Mr. Timothy P. Cofer","53 South Avenue","Burlington",1803,"MA","United States","781 418 7000","2025-03-08 00:00:00","True",[25,31,37,43,49,54,58,62,68,74,79,85,90,95,101,105,110,115,120,124,128,133,139,145,150,154,160,166,172,177,182,187,193,198,203,207,212,215,221,227,232,235,240,246,251,254,259,264,268,272,277,281,284,288,293,299,304,310,316,321,325,328,332,336,340,343,346,349,352,355,358,362,366,368,372,377,382,385,389,393,398,402,406,412,418,423,428,433,436,441,445,450,454,458,462,467,472,476,480,482,488,494,499,503,509,515,521,526,531,536,540,543,548,553,556,562,567,572,576,581,587,591,596,601,605,608,613,619,625,631,637,640,646,651,656,662,667,670,674,676,681,685,690,693,695,700,703,705,707,710,714,717,722,725,728,733,737,743,748,753,759,763,769,772,776,778,781,785,791,794,800,805,808,811,815,820,826,830,833,838,840,842,845,847,849,851,854,857,860,864,869,873,877,880,884,888,890,894,898,900,903,907,910,914,918,920,923,926,930,933,935,940,945,949,951,956,961,966,969,971,973,975,978,980,982,984,986,989,992,994,996,999,1002,1006,1011,1014,1020,1025,1029,1035,1040,1042,1046,1049,1054,1057,1062,1065,1069,1071,1074,1076,1078,1080,1082,1084,1087,1089,1091,1093,1096,1099,1101,1103,1107,1109,1113,1115,1117,1119,1125,1131,1137,1141,1147,1152,1158,1161,1166,1172,1177,1182,1188,1194,1199,1203,1207,1212,1218,1222,1226,1231,1235,1240,1243,1248,1252,1257,1262,1265,1268,1271,1275,1280,1283,1287,1291,1296,1300,1304,1308,1310,1313,1315,1317,1320,1325,1328,1333,1336,1339,1342,1346,1349,1351,1354,1357,1359,1362,1364,1367,1369,1371,1374,1380,1384,1387,1389,1391,1394,1396,1400,1404,1408,1411,1416,1420,1424,1429,1432,1437,1440,1443,1449,1455,1461,1467,1472,1478,1482,1487,1491,1495,1499,1503,1506,1509,1513,1518,1522,1524,1527,1531,1534,1536,1539,1542,1544,1546,1548,1550,1554,1558,1560,1564,1568,1570,1573,1575,1578,1582,1585,1588,1590,1596,1598,1600,1603,1606,1609,1614,1617,1619,1624,1627,1629,1632,1636,1639,1643,1646,1650,1652,1655,1659,1661,1664,1667,1670,1673,1675,1677,1679,1681,1683,1686,1689,1691,1695,1699,1701,1704,1706,1708,1710,1712,1714,1716,1718,1720,1722,1724,1726,1728,1730,1732,1734,1736,1740,1743,1745,1747,1749,1751,1753,1755,1758,1760,1763,1766,1768,1770,1772,1774,1776,1778,1780,1782,1784,1787,1789,1791,1793,1795,1797,1799,1802,1808,1814,1820,1826,1831,1836,1840,1845,1850,1855,1860,1865,1867,1872,1876,1881,1885,1891,1896,1902,1908,1912,1918,1923,1928,1931,1934,1937,1942,1947,1952,1954,1958,1962,1967,1971,1973,1978,1983,1985,1990,1995,1999,2003,2006,2010,2014,2018,2020,2022,2025,2029,2032,2035,2038,2043,2046,2049,2052,2055,2057,2060,2062,2064,2066,2068,2070,2072,2074,2076,2078,2080,2082,2085,2087,2089,2091,2093,2095,2097,2099,2101,2104,2106,2108,2111,2113,2116,2118,2120,2122,2124,2126,2128,2130,2133,2135,2138,2140,2142,2145,2147,2150,2153,2155,2157,2159,2161,2163,2165,2167,2169,2171,2173,2175,2177,2179,2181,2183,2185,2187,2189,2192,2194,2196,2198,2201,2203,2206,2208,2210,2213,2216,2219,2222,2225,2227,2231,2233,2235,2238,2240,2243,2245,2247,2249,2251,2253,2256,2259,2263,2266,2268,2271,2274,2278,2280,2282,2284,2287,2290,2293,2295,2297,2300,2304,2306,2308,2310,2312,2314,2316,2319,2321,2323,2325,2327,2329,2331,2333,2335,2337,2339,2343,2345,2349,2352,2354,2356,2358,2360,2362,2364,2366,2368,2370,2372,2375,2377,2379,2382,2384,2386,2388,2390,2392,2394,2396,2398,2400,2402,2405,2407,2409,2411,2413,2415,2417,2419,2421,2423,2425,2428,2430,2433,2436,2438,2440,2442,2444,2447,2449,2451,2453,2455,2457,2459,2461,2463,2465,2467,2469,2471,2473,2475,2478,2480,2483,2486,2488,2490,2494,2497,2500,2502,2504,2507,2510,2512,2514,2516,2518,2520,2524,2526,2528,2530,2532,2534,2536,2538,2541,2545,2547],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",31.32,31.41,30.76,30.96,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",31.77,31.98,31.42,31.43,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",31.45,31.95,31.28,31.8,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",31.44,31.59,31.1,31.49,{"symbol":5,"time":50,"open":51,"high":52,"low":51,"close":53},"2026-09-14",31.39,32.06,31.58,{"symbol":5,"time":55,"open":56,"high":56,"low":57,"close":51},"2026-09-11",31.7,31.13,{"symbol":5,"time":59,"open":60,"high":60,"low":45,"close":61},"2026-09-10",32.25,31.46,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-09",32.33,32.66,31.99,32.08,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-08",32.51,32.87,32.35,32.55,{"symbol":5,"time":75,"open":76,"high":77,"low":70,"close":78},"2026-09-04",32.68,32.89,32.59,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-03",32.5,33.17,32.45,32.88,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":78},"2026-09-02",32.14,33.1,31.93,{"symbol":5,"time":91,"open":92,"high":93,"low":42,"close":94},"2026-09-01",31.96,32.23,31.89,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-08-31",32,32.12,31.6,31.86,{"symbol":5,"time":102,"open":103,"high":73,"low":92,"close":104},"2026-08-28",32.22,32.18,{"symbol":5,"time":106,"open":42,"high":107,"low":108,"close":109},"2026-08-27",32.13,31.72,31.88,{"symbol":5,"time":111,"open":112,"high":64,"low":113,"close":114},"2026-08-26",32.01,31.74,32.21,{"symbol":5,"time":116,"open":117,"high":70,"low":118,"close":119},"2026-08-25",32.46,31.79,31.84,{"symbol":5,"time":121,"open":114,"high":122,"low":123,"close":70},"2026-08-24",32.78,32.19,{"symbol":5,"time":125,"open":42,"high":126,"low":99,"close":127},"2026-08-21",32.15,32.04,{"symbol":5,"time":129,"open":130,"high":97,"low":131,"close":132},"2026-08-20",31.14,31,31.66,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-19",31.03,31.4,30.66,31.06,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-18",30.7,31.09,30.35,30.79,{"symbol":5,"time":146,"open":147,"high":135,"low":148,"close":149},"2026-08-17",30.93,30.03,30.28,{"symbol":5,"time":151,"open":152,"high":153,"low":130,"close":45},"2026-08-14",31.27,32.11,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-13",30.06,31.15,30.01,31.12,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-12",29.12,29.67,28.95,29.56,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-11",29.2,29.37,28.66,29.18,{"symbol":5,"time":173,"open":174,"high":174,"low":175,"close":176},"2026-08-10",29.75,28.88,29.3,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":158},"2026-08-07",29.86,30.15,29.45,{"symbol":5,"time":183,"open":81,"high":184,"low":185,"close":186},"2026-08-06",33.14,30.23,30.37,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-05",31.3,31.34,30.48,30.75,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":47},"2026-08-04",30.69,31.18,30.46,{"symbol":5,"time":199,"open":200,"high":201,"low":144,"close":202},"2026-08-03",31.33,31.82,30.91,{"symbol":5,"time":204,"open":159,"high":205,"low":206,"close":159},"2026-07-31",31.5,30.89,{"symbol":5,"time":208,"open":209,"high":132,"low":210,"close":211},"2026-07-30",30.99,30.87,31.57,{"symbol":5,"time":213,"open":30,"high":214,"low":30,"close":39},"2026-07-29",31.53,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-28",30.83,31.71,30.77,31.08,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-27",29.74,30.31,29.72,30.12,{"symbol":5,"time":228,"open":163,"high":229,"low":230,"close":231},"2026-07-24",29.95,29.53,29.68,{"symbol":5,"time":233,"open":234,"high":226,"low":165,"close":163},"2026-07-23",30,{"symbol":5,"time":236,"open":237,"high":237,"low":238,"close":239},"2026-07-22",30.72,30.17,30.2,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-21",30.33,30.68,30.19,30.21,{"symbol":5,"time":247,"open":202,"high":248,"low":249,"close":250},"2026-07-20",31.07,30.38,30.44,{"symbol":5,"time":252,"open":132,"high":253,"low":141,"close":202},"2026-07-17",31.87,{"symbol":5,"time":255,"open":256,"high":53,"low":257,"close":258},"2026-07-16",30.45,30.39,31.38,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":149},"2026-07-15",30.22,30.65,29.98,{"symbol":5,"time":265,"open":266,"high":35,"low":267,"close":267},"2026-07-14",31.25,30.26,{"symbol":5,"time":269,"open":214,"high":270,"low":271,"close":266},"2026-07-13",32.05,31.16,{"symbol":5,"time":273,"open":274,"high":56,"low":275,"close":276},"2026-07-10",30.61,30.59,31.67,{"symbol":5,"time":278,"open":279,"high":280,"low":186,"close":237},"2026-07-09",30.9,30.97,{"symbol":5,"time":282,"open":205,"high":211,"low":283,"close":280},"2026-07-08",30.78,{"symbol":5,"time":285,"open":60,"high":286,"low":287,"close":48},"2026-07-07",32.6,31.23,{"symbol":5,"time":289,"open":290,"high":291,"low":56,"close":292},"2026-07-06",33.03,33.21,31.75,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-02",33.37,33.8,32.91,33.3,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":295},"2026-07-01",33.19,33.62,33.16,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-06-30",33.4,33.67,32.62,32.73,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-06-29",33.46,33.82,33.13,33.5,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":306},"2026-06-26",32.67,33.66,32.61,{"symbol":5,"time":322,"open":201,"high":323,"low":108,"close":324},"2026-06-25",32.58,32.52,{"symbol":5,"time":326,"open":57,"high":327,"low":209,"close":136},"2026-06-24",31.76,{"symbol":5,"time":329,"open":210,"high":330,"low":331,"close":210},"2026-06-23",31.19,29.83,{"symbol":5,"time":333,"open":334,"high":287,"low":335,"close":210},"2026-06-22",30.8,30.6,{"symbol":5,"time":337,"open":57,"high":338,"low":339,"close":29},"2026-06-18",31.24,30.63,{"symbol":5,"time":341,"open":100,"high":93,"low":342,"close":206},"2026-06-17",30.85,{"symbol":5,"time":344,"open":118,"high":345,"low":292,"close":97},"2026-06-16",32.31,{"symbol":5,"time":347,"open":99,"high":119,"low":348,"close":33},"2026-06-15",31.29,{"symbol":5,"time":350,"open":248,"high":351,"low":248,"close":218},"2026-06-12",31.73,{"symbol":5,"time":353,"open":35,"high":99,"low":354,"close":287},"2026-06-11",31.02,{"symbol":5,"time":356,"open":351,"high":357,"low":214,"close":56},"2026-06-10",32.28,{"symbol":5,"time":359,"open":360,"high":99,"low":192,"close":361},"2026-06-09",30.86,31.48,{"symbol":5,"time":363,"open":364,"high":365,"low":364,"close":192},"2026-06-08",30.53,30.94,{"symbol":5,"time":367,"open":249,"high":365,"low":245,"close":364},"2026-06-05",{"symbol":5,"time":369,"open":370,"high":371,"low":234,"close":156},"2026-06-04",30.88,30.92,{"symbol":5,"time":373,"open":374,"high":375,"low":244,"close":376},"2026-06-03",30.3,31.04,30.55,{"symbol":5,"time":378,"open":245,"high":379,"low":380,"close":381},"2026-06-02",30.52,29.92,30.36,{"symbol":5,"time":383,"open":384,"high":242,"low":163,"close":239},"2026-06-01",29.81,{"symbol":5,"time":386,"open":387,"high":388,"low":223,"close":148},"2026-05-29",29.99,30.29,{"symbol":5,"time":390,"open":229,"high":185,"low":391,"close":392},"2026-05-28",29.77,30.04,{"symbol":5,"time":394,"open":174,"high":395,"low":396,"close":397},"2026-05-27",30.54,29.57,30.1,{"symbol":5,"time":399,"open":400,"high":261,"low":400,"close":401},"2026-05-26",29.01,29.55,{"symbol":5,"time":403,"open":404,"high":405,"low":170,"close":162},"2026-05-22",28.72,29.28,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-05-21",28.75,28.91,28.28,28.78,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-05-20",28.86,28.98,28.54,28.69,{"symbol":5,"time":419,"open":420,"high":163,"low":421,"close":422},"2026-05-19",29.49,28.81,28.85,{"symbol":5,"time":424,"open":425,"high":426,"low":164,"close":427},"2026-05-18",29.02,29.5,29.43,{"symbol":5,"time":429,"open":430,"high":430,"low":431,"close":432},"2026-05-15",29.33,28.77,28.93,{"symbol":5,"time":434,"open":181,"high":426,"low":409,"close":435},"2026-05-14",29.1,{"symbol":5,"time":437,"open":438,"high":231,"low":439,"close":440},"2026-05-13",29.13,29,29.31,{"symbol":5,"time":442,"open":432,"high":181,"low":443,"close":444},"2026-05-12",28.74,29.17,{"symbol":5,"time":446,"open":447,"high":439,"low":448,"close":449},"2026-05-11",28.83,28.55,28.71,{"symbol":5,"time":451,"open":452,"high":444,"low":453,"close":447},"2026-05-08",28.52,28.46,{"symbol":5,"time":455,"open":456,"high":404,"low":457,"close":452},"2026-05-07",28.44,27.84,{"symbol":5,"time":459,"open":421,"high":460,"low":410,"close":461},"2026-05-06",29.14,28.56,{"symbol":5,"time":463,"open":464,"high":465,"low":456,"close":466},"2026-05-05",28.8,29.27,28.92,{"symbol":5,"time":468,"open":469,"high":430,"low":470,"close":471},"2026-05-04",28.97,28.59,28.87,{"symbol":5,"time":473,"open":230,"high":396,"low":474,"close":475},"2026-05-01",28.76,29.09,{"symbol":5,"time":477,"open":469,"high":478,"low":469,"close":479},"2026-04-30",29.58,29.4,{"symbol":5,"time":481,"open":443,"high":439,"low":461,"close":432},"2026-04-29",{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-04-28",28.64,29.29,28.47,28.79,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-27",29.05,29.19,28,28.15,{"symbol":5,"time":495,"open":496,"high":405,"low":497,"close":498},"2026-04-24",28.53,28.3,29.22,{"symbol":5,"time":500,"open":501,"high":408,"low":502,"close":496},"2026-04-23",27.29,27.12,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-04-22",26.65,26.96,26.43,26.54,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-04-21",26.46,26.74,26.21,26.44,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-04-20",26.53,26.81,26.38,26.5,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":517},"2026-04-17",26.04,26.63,26,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":523},"2026-04-16",25.94,26.35,25.84,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":525},"2026-04-15",25.87,26.18,25.56,{"symbol":5,"time":537,"open":538,"high":534,"low":535,"close":539},"2026-04-14",25.81,26.02,{"symbol":5,"time":541,"open":517,"high":517,"low":542,"close":523},"2026-04-13",25.69,{"symbol":5,"time":544,"open":511,"high":545,"low":546,"close":547},"2026-04-10",26.58,26.16,26.57,{"symbol":5,"time":549,"open":550,"high":551,"low":550,"close":552},"2026-04-09",25.6,26.55,26.42,{"symbol":5,"time":554,"open":550,"high":555,"low":535,"close":530},"2026-04-08",25.95,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-04-07",25.7,25.76,25.3,25.47,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":558},"2026-04-06",25.17,25.75,24.88,{"symbol":5,"time":568,"open":569,"high":569,"low":570,"close":571},"2026-04-02",25.73,25.11,25.31,{"symbol":5,"time":573,"open":574,"high":513,"low":575,"close":542},"2026-04-01",25.97,25.53,{"symbol":5,"time":577,"open":578,"high":579,"low":530,"close":580},"2026-03-31",26.59,26.6,26.33,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-03-30",26.28,26.7,25.99,26.45,{"symbol":5,"time":588,"open":589,"high":547,"low":525,"close":590},"2026-03-27",26.07,26.23,{"symbol":5,"time":592,"open":514,"high":593,"low":594,"close":595},"2026-03-26",26.68,26.19,26.27,{"symbol":5,"time":597,"open":598,"high":599,"low":525,"close":600},"2026-03-25",26.32,26.48,26.37,{"symbol":5,"time":602,"open":507,"high":603,"low":604,"close":513},"2026-03-24",26.79,26.14,{"symbol":5,"time":606,"open":607,"high":607,"low":594,"close":551},"2026-03-23",26.94,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":578},"2026-03-20",27.18,27.28,26.56,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-03-19",27.1,27.5,27.04,27.15,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-03-18",27.23,27.31,26.84,27.07,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-03-17",27.78,27.8,27.46,27.57,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-03-16",27.62,28.02,27.51,27.55,{"symbol":5,"time":638,"open":618,"high":629,"low":617,"close":639},"2026-03-13",27.41,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-03-12",27.45,27.64,26.92,26.93,{"symbol":5,"time":647,"open":634,"high":648,"low":649,"close":650},"2026-03-11",28.08,27.33,27.65,{"symbol":5,"time":652,"open":492,"high":653,"low":654,"close":655},"2026-03-10",28.33,27.85,28.04,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-03-09",28.11,28.24,27.48,28.19,{"symbol":5,"time":663,"open":664,"high":653,"low":665,"close":666},"2026-03-06",27.93,27.72,28.25,{"symbol":5,"time":668,"open":449,"high":431,"low":634,"close":669},"2026-03-05",28.05,{"symbol":5,"time":671,"open":672,"high":672,"low":673,"close":471},"2026-03-04",29.63,28.84,{"symbol":5,"time":675,"open":229,"high":397,"low":401,"close":396},"2026-03-03",{"symbol":5,"time":677,"open":678,"high":143,"low":679,"close":680},"2026-03-02",30.16,29.94,29.97,{"symbol":5,"time":682,"open":683,"high":684,"low":245,"close":149},"2026-02-27",30.32,30.64,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":242},"2026-02-26",30.34,30.73,30.05,{"symbol":5,"time":691,"open":209,"high":159,"low":692,"close":180},"2026-02-25",29.96,{"symbol":5,"time":694,"open":243,"high":205,"low":683,"close":135},"2026-02-24",{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":391},"2026-02-23",29.54,30.08,29.41,{"symbol":5,"time":701,"open":702,"high":478,"low":439,"close":697},"2026-02-20",29.15,{"symbol":5,"time":704,"open":460,"high":498,"low":422,"close":435},"2026-02-19",{"symbol":5,"time":706,"open":438,"high":479,"low":673,"close":460},"2026-02-18",{"symbol":5,"time":708,"open":174,"high":709,"low":175,"close":438},"2026-02-17",29.91,{"symbol":5,"time":711,"open":179,"high":397,"low":712,"close":713},"2026-02-13",29.36,29.69,{"symbol":5,"time":715,"open":716,"high":180,"low":716,"close":709},"2026-02-12",29.71,{"symbol":5,"time":718,"open":719,"high":229,"low":720,"close":721},"2026-02-11",28.7,28.65,29.89,{"symbol":5,"time":723,"open":724,"high":447,"low":497,"close":449},"2026-02-10",28.4,{"symbol":5,"time":726,"open":653,"high":416,"low":654,"close":727},"2026-02-09",28.51,{"symbol":5,"time":729,"open":730,"high":456,"low":731,"close":732},"2026-02-06",27.99,27.92,28.41,{"symbol":5,"time":734,"open":170,"high":719,"low":735,"close":736},"2026-02-05",27.86,28.01,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-02-04",28.23,28.6,28.13,28.45,{"symbol":5,"time":744,"open":501,"high":745,"low":746,"close":747},"2026-02-03",28.2,27.2,27.97,{"symbol":5,"time":749,"open":750,"high":751,"low":621,"close":752},"2026-02-02",27.42,27.59,27.47,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-01-30",26.82,27.53,26.77,27.44,{"symbol":5,"time":760,"open":757,"high":761,"low":762,"close":755},"2026-01-29",27.02,26.64,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-01-28",27.54,27.76,26.4,26.71,{"symbol":5,"time":770,"open":751,"high":643,"low":771,"close":751},"2026-01-27",27.21,{"symbol":5,"time":773,"open":774,"high":627,"low":660,"close":775},"2026-01-26",27.74,27.7,{"symbol":5,"time":777,"open":630,"high":654,"low":629,"close":766},"2026-01-23",{"symbol":5,"time":779,"open":780,"high":665,"low":649,"close":636},"2026-01-22",27.67,{"symbol":5,"time":782,"open":783,"high":648,"low":784,"close":775},"2026-01-21",27.88,27.39,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-01-20",27.26,28.12,27.08,27.95,{"symbol":5,"time":792,"open":731,"high":664,"low":793,"close":639},"2026-01-16",27.32,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-01-15",28.1,28.22,27.87,27.9,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":788},"2026-01-14",27.75,28.36,27.68,{"symbol":5,"time":806,"open":807,"high":747,"low":660,"close":665},"2026-01-13",27.66,{"symbol":5,"time":809,"open":804,"high":810,"low":765,"close":775},"2026-01-12",27.98,{"symbol":5,"time":812,"open":813,"high":736,"low":752,"close":814},"2026-01-09",27.52,27.79,{"symbol":5,"time":816,"open":817,"high":735,"low":818,"close":819},"2026-01-08",27.17,27.14,27.61,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-01-07",27.36,27.49,27.09,27.25,{"symbol":5,"time":827,"open":621,"high":660,"low":828,"close":829},"2026-01-06",26.97,27.34,{"symbol":5,"time":831,"open":643,"high":775,"low":832,"close":793},"2026-01-05",27.05,{"symbol":5,"time":834,"open":835,"high":747,"low":836,"close":837},"2026-01-02",27.82,27.69,27.73,{"symbol":5,"time":839,"open":796,"high":666,"low":492,"close":736},"2025-12-31",{"symbol":5,"time":841,"open":658,"high":666,"low":648,"close":493},"2025-12-30",{"symbol":5,"time":843,"open":788,"high":724,"low":669,"close":844},"2025-12-29",28.16,{"symbol":5,"time":846,"open":747,"high":658,"low":799,"close":796},"2025-12-26",{"symbol":5,"time":848,"open":798,"high":669,"low":457,"close":492},"2025-12-24",{"symbol":5,"time":850,"open":659,"high":659,"low":735,"close":799},"2025-12-23",{"symbol":5,"time":852,"open":735,"high":853,"low":774,"close":659},"2025-12-22",28.38,{"symbol":5,"time":855,"open":796,"high":741,"low":835,"close":856},"2025-12-19",27.89,{"symbol":5,"time":858,"open":634,"high":724,"low":859,"close":796},"2025-12-18",27.96,{"symbol":5,"time":861,"open":862,"high":863,"low":634,"close":669},"2025-12-17",28.5,28.73,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":470},"2025-12-16",29.34,29.47,28.43,{"symbol":5,"time":870,"open":712,"high":871,"low":474,"close":872},"2025-12-15",29.48,29.23,{"symbol":5,"time":874,"open":396,"high":163,"low":875,"close":876},"2025-12-12",29.21,29.51,{"symbol":5,"time":878,"open":165,"high":716,"low":879,"close":867},"2025-12-11",29.39,{"symbol":5,"time":881,"open":882,"high":883,"low":882,"close":230},"2025-12-10",29.07,29.61,{"symbol":5,"time":885,"open":886,"high":887,"low":431,"close":886},"2025-12-09",29.06,29.9,{"symbol":5,"time":889,"open":461,"high":162,"low":461,"close":439},"2025-12-08",{"symbol":5,"time":891,"open":892,"high":474,"low":893,"close":417},"2025-12-05",28.57,28.26,{"symbol":5,"time":895,"open":659,"high":896,"low":745,"close":897},"2025-12-04",28.61,28.58,{"symbol":5,"time":899,"open":493,"high":456,"low":730,"close":653},"2025-12-03",{"symbol":5,"time":901,"open":658,"high":902,"low":814,"close":741},"2025-12-02",28.21,{"symbol":5,"time":904,"open":457,"high":745,"low":905,"close":906},"2025-12-01",27.77,28.17,{"symbol":5,"time":908,"open":804,"high":859,"low":909,"close":799},"2025-11-28",27.63,{"symbol":5,"time":911,"open":912,"high":836,"low":913,"close":804},"2025-11-26",27.03,26.95,{"symbol":5,"time":915,"open":916,"high":917,"low":757,"close":832},"2025-11-25",27.4,27.43,{"symbol":5,"time":919,"open":909,"high":804,"low":618,"close":822},"2025-11-24",{"symbol":5,"time":921,"open":622,"high":664,"low":922,"close":774},"2025-11-21",27.3,{"symbol":5,"time":924,"open":925,"high":622,"low":623,"close":771},"2025-11-20",26.86,{"symbol":5,"time":927,"open":501,"high":822,"low":928,"close":929},"2025-11-19",26.73,26.89,{"symbol":5,"time":931,"open":761,"high":660,"low":932,"close":750},"2025-11-18",26.87,{"symbol":5,"time":934,"open":771,"high":639,"low":929,"close":506},"2025-11-17",{"symbol":5,"time":936,"open":937,"high":649,"low":938,"close":939},"2025-11-14",27.11,26.83,27.13,{"symbol":5,"time":941,"open":942,"high":943,"low":603,"close":944},"2025-11-13",26.88,27.16,27,{"symbol":5,"time":946,"open":942,"high":922,"low":947,"close":948},"2025-11-12",26.78,26.9,{"symbol":5,"time":950,"open":534,"high":645,"low":534,"close":928},"2025-11-11",{"symbol":5,"time":952,"open":525,"high":953,"low":954,"close":955},"2025-11-10",26.2,25.85,26.12,{"symbol":5,"time":957,"open":579,"high":958,"low":959,"close":960},"2025-11-07",26.67,25.88,25.96,{"symbol":5,"time":962,"open":508,"high":963,"low":964,"close":965},"2025-11-06",26.62,26.22,26.36,{"symbol":5,"time":967,"open":586,"high":518,"low":580,"close":968},"2025-11-05",26.72,{"symbol":5,"time":970,"open":925,"high":948,"low":767,"close":511},"2025-11-04",{"symbol":5,"time":972,"open":615,"high":615,"low":508,"close":762},"2025-11-03",{"symbol":5,"time":974,"open":616,"high":616,"low":938,"close":943},"2025-10-31",{"symbol":5,"time":976,"open":793,"high":856,"low":977,"close":804},"2025-10-30",27.24,{"symbol":5,"time":979,"open":496,"high":170,"low":824,"close":618},"2025-10-29",{"symbol":5,"time":981,"open":425,"high":435,"low":803,"close":422},"2025-10-28",{"symbol":5,"time":983,"open":174,"high":158,"low":853,"close":872},"2025-10-27",{"symbol":5,"time":985,"open":819,"high":837,"low":943,"close":943},"2025-10-24",{"symbol":5,"time":987,"open":635,"high":780,"low":988,"close":636},"2025-10-23",27.38,{"symbol":5,"time":990,"open":837,"high":796,"low":991,"close":784},"2025-10-22",27.37,{"symbol":5,"time":993,"open":457,"high":810,"low":643,"close":780},"2025-10-21",{"symbol":5,"time":995,"open":730,"high":906,"low":837,"close":802},"2025-10-20",{"symbol":5,"time":997,"open":802,"high":741,"low":616,"close":998},"2025-10-17",28.03,{"symbol":5,"time":1000,"open":1001,"high":627,"low":912,"close":665},"2025-10-16",27.06,{"symbol":5,"time":1003,"open":524,"high":1004,"low":1005,"close":645},"2025-10-15",26.98,26.52,{"symbol":5,"time":1007,"open":1008,"high":512,"low":1009,"close":1010},"2025-10-14",26.3,26.1,26.69,{"symbol":5,"time":1012,"open":1013,"high":501,"low":575,"close":552},"2025-10-13",25.77,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-10-10",25.92,26.03,25.71,25.82,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":954},"2025-10-09",25.67,26.01,25.48,{"symbol":5,"time":1026,"open":1027,"high":550,"low":570,"close":1028},"2025-10-08",25.29,25.58,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-10-07",25.28,25.5,25.03,25.33,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":560},"2025-10-06",25.8,25.83,25.19,{"symbol":5,"time":1041,"open":558,"high":585,"low":1022,"close":530},"2025-10-03",{"symbol":5,"time":1043,"open":535,"high":559,"low":1044,"close":1045},"2025-10-02",25.27,25.74,{"symbol":5,"time":1047,"open":1048,"high":533,"low":535,"close":550},"2025-10-01",25.59,{"symbol":5,"time":1050,"open":1051,"high":569,"low":1052,"close":1053},"2025-09-30",25.65,25.42,25.51,{"symbol":5,"time":1055,"open":550,"high":558,"low":1056,"close":1022},"2025-09-29",25.35,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1032},"2025-09-26",25.64,25.72,25.4,{"symbol":5,"time":1063,"open":1064,"high":599,"low":1022,"close":565},"2025-09-25",26.39,{"symbol":5,"time":1066,"open":953,"high":551,"low":1067,"close":1068},"2025-09-24",26.13,26.25,{"symbol":5,"time":1070,"open":1009,"high":963,"low":523,"close":520},"2025-09-23",{"symbol":5,"time":1072,"open":1073,"high":603,"low":1016,"close":555},"2025-09-22",26.75,{"symbol":5,"time":1075,"open":922,"high":622,"low":832,"close":937},"2025-09-19",{"symbol":5,"time":1077,"open":818,"high":642,"low":789,"close":746},"2025-09-18",{"symbol":5,"time":1079,"open":761,"high":752,"low":506,"close":787},"2025-09-17",{"symbol":5,"time":1081,"open":512,"high":824,"low":545,"close":506},"2025-09-16",{"symbol":5,"time":1083,"open":829,"high":916,"low":1010,"close":1073},"2025-09-15",{"symbol":5,"time":1085,"open":1086,"high":751,"low":761,"close":621},"2025-09-12",27.56,{"symbol":5,"time":1088,"open":916,"high":814,"low":649,"close":751},"2025-09-11",{"symbol":5,"time":1090,"open":629,"high":660,"low":615,"close":758},"2025-09-10",{"symbol":5,"time":1092,"open":643,"high":735,"low":629,"close":819},"2025-09-09",{"symbol":5,"time":1094,"open":470,"high":1095,"low":977,"close":909},"2025-09-08",28.63,{"symbol":5,"time":1097,"open":1098,"high":169,"low":896,"close":720},"2025-09-05",29.25,{"symbol":5,"time":1100,"open":168,"high":879,"low":719,"close":1098},"2025-09-04",{"symbol":5,"time":1102,"open":863,"high":875,"low":470,"close":475},"2025-09-03",{"symbol":5,"time":1104,"open":1105,"high":1106,"low":740,"close":409},"2025-09-02",29.08,29.16,{"symbol":5,"time":1108,"open":176,"high":223,"low":886,"close":475},"2025-08-29",{"symbol":5,"time":1110,"open":1111,"high":1112,"low":498,"close":485},"2025-08-28",29.78,29.82,{"symbol":5,"time":1114,"open":439,"high":1111,"low":719,"close":225},"2025-08-27",{"symbol":5,"time":1116,"open":131,"high":131,"low":432,"close":164},"2025-08-26",{"symbol":5,"time":1118,"open":83,"high":65,"low":131,"close":47},"2025-08-25",{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-08-22",35.37,35.59,35.06,35.14,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-08-21",34.99,35.39,34.97,35.2,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-08-20",35.35,35.94,35.15,35.18,{"symbol":5,"time":1138,"open":1139,"high":1130,"low":1140,"close":1136},"2025-08-19",34.77,34.67,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-08-18",34.78,35,34.61,34.65,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1143},"2025-08-15",34.73,34.82,34.49,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-08-14",34.76,34.8,34.52,34.63,{"symbol":5,"time":1159,"open":1150,"high":1127,"low":1160,"close":1150},"2025-08-13",34.59,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1156,"close":1165},"2025-08-12",34.68,34.84,34.81,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-08-11",34.45,34.85,34.33,34.62,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1174,"close":1176},"2025-08-08",33.9,34.44,34.42,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1174},"2025-08-07",33.58,34.02,33.44,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-08-06",33.38,33.64,33.08,33.41,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-08-05",33.29,33.81,33.28,33.32,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1192},"2025-08-04",33.25,33.45,32.92,{"symbol":5,"time":1200,"open":84,"high":1201,"low":1202,"close":1193},"2025-08-01",33.48,32.79,{"symbol":5,"time":1204,"open":1201,"high":1205,"low":73,"close":1206},"2025-07-31",33.61,32.65,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":313},"2025-07-30",33.89,34.43,33.72,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-07-29",33.06,33.97,32.9,33.85,{"symbol":5,"time":1219,"open":88,"high":1220,"low":1198,"close":1221},"2025-07-28",33.52,32.97,{"symbol":5,"time":1223,"open":1197,"high":1224,"low":1186,"close":1225},"2025-07-25",33.49,33.27,{"symbol":5,"time":1227,"open":1180,"high":1228,"low":1229,"close":1230},"2025-07-24",34.19,33,33.57,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1184,"close":315},"2025-07-23",33.75,33.84,{"symbol":5,"time":1236,"open":1237,"high":1174,"low":1238,"close":1239},"2025-07-22",33.34,33.22,33.78,{"symbol":5,"time":1241,"open":1242,"high":307,"low":1238,"close":1193},"2025-07-21",33.63,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1220,"close":1247},"2025-07-18",33.95,34.1,33.54,{"symbol":5,"time":1249,"open":1238,"high":1250,"low":1251,"close":1209},"2025-07-17",33.92,33.12,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":291},"2025-07-16",32.76,33.26,32.7,{"symbol":5,"time":1258,"open":1192,"high":1259,"low":1260,"close":1261},"2025-07-15",33.31,32.71,32.74,{"symbol":5,"time":1263,"open":1201,"high":1201,"low":1264,"close":1255},"2025-07-14",33.05,{"symbol":5,"time":1266,"open":315,"high":1267,"low":1225,"close":1224},"2025-07-11",33.65,{"symbol":5,"time":1269,"open":1247,"high":1270,"low":290,"close":1267},"2025-07-10",33.74,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":301,"close":1267},"2025-07-09",34.07,34.08,{"symbol":5,"time":1276,"open":1211,"high":1277,"low":1278,"close":1279},"2025-07-08",34.14,33.53,34.03,{"symbol":5,"time":1281,"open":1282,"high":1215,"low":1179,"close":1239},"2025-07-07",33.79,{"symbol":5,"time":1284,"open":1285,"high":1250,"low":1286,"close":1282},"2025-07-03",33.77,33.68,{"symbol":5,"time":1288,"open":1242,"high":1289,"low":1290,"close":1234},"2025-07-02",33.93,33.47,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1230},"2025-07-01",33.09,34.06,32.98,{"symbol":5,"time":1297,"open":1298,"high":303,"low":1299,"close":1214},"2025-06-30",32.86,32.81,{"symbol":5,"time":1301,"open":1302,"high":290,"low":286,"close":1303},"2025-06-27",32.84,32.85,{"symbol":5,"time":1305,"open":1186,"high":1306,"low":1295,"close":1307},"2025-06-26",33.2,33.04,{"symbol":5,"time":1309,"open":1278,"high":1230,"low":1216,"close":1295},"2025-06-25",{"symbol":5,"time":1311,"open":291,"high":302,"low":82,"close":1312},"2025-06-24",33.55,{"symbol":5,"time":1314,"open":1286,"high":1286,"low":1216,"close":1255},"2025-06-23",{"symbol":5,"time":1316,"open":1201,"high":1174,"low":1238,"close":1179},"2025-06-20",{"symbol":5,"time":1318,"open":77,"high":1192,"low":1319,"close":291},"2025-06-18",32.8,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":71},"2025-06-17",33.02,33.18,32.75,{"symbol":5,"time":1326,"open":1327,"high":312,"low":1302,"close":88},"2025-06-16",33.11,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1322},"2025-06-13",33.01,33.39,32.95,{"symbol":5,"time":1334,"open":1298,"high":1335,"low":318,"close":184},"2025-06-12",33.15,{"symbol":5,"time":1337,"open":84,"high":1198,"low":1338,"close":1298},"2025-06-11",32.49,{"symbol":5,"time":1340,"open":1221,"high":298,"low":1341,"close":1332},"2025-06-10",32.77,{"symbol":5,"time":1343,"open":1344,"high":1322,"low":1345,"close":1221},"2025-06-09",32.72,32.64,{"symbol":5,"time":1347,"open":76,"high":1303,"low":1348,"close":1341},"2025-06-06",32.56,{"symbol":5,"time":1350,"open":1261,"high":84,"low":1338,"close":1348},"2025-06-05",{"symbol":5,"time":1352,"open":1353,"high":1238,"low":1260,"close":1319},"2025-06-04",32.82,{"symbol":5,"time":1355,"open":1264,"high":1335,"low":1356,"close":1353},"2025-06-03",32.69,{"symbol":5,"time":1358,"open":1181,"high":1247,"low":1261,"close":1196},"2025-06-02",{"symbol":5,"time":1360,"open":1312,"high":313,"low":1361,"close":307},"2025-05-30",33.33,{"symbol":5,"time":1363,"open":1319,"high":315,"low":65,"close":1197},"2025-05-29",{"symbol":5,"time":1365,"open":84,"high":1264,"low":1366,"close":309},"2025-05-28",32.63,{"symbol":5,"time":1368,"open":1327,"high":1335,"low":1324,"close":71},"2025-05-27",{"symbol":5,"time":1370,"open":1332,"high":1214,"low":318,"close":1198},"2025-05-23",{"symbol":5,"time":1372,"open":1278,"high":1373,"low":1221,"close":1330},"2025-05-22",33.71,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-05-21",33.94,33.96,33.43,33.59,{"symbol":5,"time":1381,"open":1191,"high":1376,"low":1382,"close":1383},"2025-05-20",33.76,33.87,{"symbol":5,"time":1385,"open":1191,"high":1376,"low":1270,"close":1386},"2025-05-19",33.83,{"symbol":5,"time":1388,"open":1247,"high":1386,"low":1197,"close":313},"2025-05-16",{"symbol":5,"time":1390,"open":77,"high":1230,"low":1303,"close":1247},"2025-05-15",{"symbol":5,"time":1392,"open":1229,"high":1330,"low":1393,"close":1344},"2025-05-14",32.42,{"symbol":5,"time":1395,"open":1278,"high":1382,"low":1214,"close":1186},"2025-05-13",{"symbol":5,"time":1397,"open":1398,"high":1383,"low":1335,"close":1399},"2025-05-12",33.7,33.51,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1399,"close":1247},"2025-05-09",34.05,34.12,{"symbol":5,"time":1405,"open":1403,"high":1406,"low":1407,"close":1277},"2025-05-08",34.31,34,{"symbol":5,"time":1409,"open":1176,"high":1176,"low":313,"close":1410},"2025-05-07",34.04,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1403},"2025-05-06",34.34,34.4,33.98,{"symbol":5,"time":1417,"open":1160,"high":1418,"low":1419,"close":1168},"2025-05-05",34.71,34.27,{"symbol":5,"time":1421,"open":1402,"high":1422,"low":1180,"close":1423},"2025-05-02",34.64,34.41,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1410},"2025-05-01",34.29,34.39,33.99,{"symbol":5,"time":1430,"open":1151,"high":1431,"low":1250,"close":1160},"2025-04-30",34.74,{"symbol":5,"time":1433,"open":1273,"high":1434,"low":1435,"close":1436},"2025-04-29",34.37,33.56,34.23,{"symbol":5,"time":1438,"open":1439,"high":1145,"low":1376,"close":1410},"2025-04-28",34.5,{"symbol":5,"time":1441,"open":1154,"high":1154,"low":1442,"close":1414},"2025-04-25",34.17,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-04-24",34.22,35.4,33.91,34.46,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-04-23",35.38,35.54,34.72,35.19,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-04-22",35.53,35.73,35.09,35.48,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-04-21",35.49,35.62,34.98,35.31,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1446},"2025-04-17",35.23,35.78,35.07,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-04-16",35.6,35.71,35.01,35.11,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1133,"close":1128},"2025-04-15",35.82,35.9,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1475},"2025-04-14",35.25,35.84,35.1,{"symbol":5,"time":1488,"open":1144,"high":1489,"low":1151,"close":1490},"2025-04-11",35.42,35.16,{"symbol":5,"time":1492,"open":1453,"high":1493,"low":1436,"close":1494},"2025-04-10",35.28,34.75,{"symbol":5,"time":1496,"open":307,"high":1497,"low":88,"close":1498},"2025-04-09",34.89,34.69,{"symbol":5,"time":1500,"open":1191,"high":1501,"low":1502,"close":1230},"2025-04-08",34.32,33.24,{"symbol":5,"time":1504,"open":1238,"high":1246,"low":1260,"close":1505},"2025-04-07",33.6,{"symbol":5,"time":1507,"open":1134,"high":1508,"low":1239,"close":1191},"2025-04-04",36.12,{"symbol":5,"time":1510,"open":1121,"high":1511,"low":1129,"close":1512},"2025-04-03",35.79,35.63,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1124},"2025-04-02",35.05,35.21,34.58,{"symbol":5,"time":1519,"open":1144,"high":1520,"low":1521,"close":1129},"2025-04-01",35.17,34.38,{"symbol":5,"time":1523,"open":1377,"high":1434,"low":1386,"close":1445},"2025-03-31",{"symbol":5,"time":1525,"open":1526,"high":1419,"low":1197,"close":1270},"2025-03-28",34.09,{"symbol":5,"time":1528,"open":1228,"high":1521,"low":1529,"close":1530},"2025-03-27",34.11,34.26,{"symbol":5,"time":1532,"open":1174,"high":1533,"low":313,"close":1294},"2025-03-26",34.24,{"symbol":5,"time":1535,"open":296,"high":1447,"low":1312,"close":1386},"2025-03-25",{"symbol":5,"time":1537,"open":1312,"high":1377,"low":1538,"close":1217},"2025-03-24",33.36,{"symbol":5,"time":1540,"open":1290,"high":1286,"low":1541,"close":1312},"2025-03-21",33.07,{"symbol":5,"time":1543,"open":315,"high":1267,"low":1196,"close":1378},"2025-03-20",{"symbol":5,"time":1545,"open":1201,"high":1286,"low":184,"close":1290},"2025-03-19",{"symbol":5,"time":1547,"open":1234,"high":1209,"low":1278,"close":1379},"2025-03-18",{"symbol":5,"time":1549,"open":1278,"high":1428,"low":1220,"close":1234},"2025-03-17",{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1198,"close":1379},"2025-03-14",32.99,33.69,{"symbol":5,"time":1555,"open":1556,"high":314,"low":1557,"close":1327},"2025-03-13",32.83,32.36,{"symbol":5,"time":1559,"open":1299,"high":1264,"low":1338,"close":1299},"2025-03-12",{"symbol":5,"time":1561,"open":1345,"high":1562,"low":1563,"close":1502},"2025-03-11",33.42,32.38,{"symbol":5,"time":1565,"open":1379,"high":1402,"low":1566,"close":1567},"2025-03-10",32.4,32.54,{"symbol":5,"time":1569,"open":1290,"high":1273,"low":1306,"close":1237},"2025-03-07",{"symbol":5,"time":1571,"open":1572,"high":307,"low":1307,"close":1278},"2025-03-06",33.23,{"symbol":5,"time":1574,"open":1193,"high":1191,"low":1196,"close":298},"2025-03-05",{"symbol":5,"time":1576,"open":1577,"high":1517,"low":1230,"close":1505},"2025-03-04",34.47,{"symbol":5,"time":1579,"open":1259,"high":1580,"low":298,"close":1581},"2025-03-03",34.36,34.13,{"symbol":5,"time":1583,"open":1584,"high":1436,"low":1193,"close":1220},"2025-02-28",33.86,{"symbol":5,"time":1586,"open":1319,"high":1587,"low":1256,"close":1205},"2025-02-27",33.88,{"symbol":5,"time":1589,"open":1431,"high":1164,"low":307,"close":1270},"2025-02-26",{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-02-25",34.92,35.97,34.55,34.94,{"symbol":5,"time":1597,"open":1279,"high":1176,"low":1584,"close":1403},"2025-02-24",{"symbol":5,"time":1599,"open":1193,"high":1277,"low":1323,"close":1410},"2025-02-21",{"symbol":5,"time":1601,"open":76,"high":1238,"low":1602,"close":184},"2025-02-20",32.53,{"symbol":5,"time":1604,"open":1602,"high":1605,"low":83,"close":122},"2025-02-19",32.96,{"symbol":5,"time":1607,"open":39,"high":73,"low":1608,"close":83},"2025-02-18",31.36,{"symbol":5,"time":1610,"open":94,"high":1611,"low":1612,"close":1613},"2025-02-14",32.2,31.62,31.65,{"symbol":5,"time":1615,"open":33,"high":1616,"low":218,"close":253},"2025-02-13",32.02,{"symbol":5,"time":1618,"open":330,"high":42,"low":196,"close":276},"2025-02-12",{"symbol":5,"time":1620,"open":1621,"high":1622,"low":342,"close":1623},"2025-02-11",30.95,31.61,31.56,{"symbol":5,"time":1625,"open":159,"high":130,"low":1626,"close":279},"2025-02-10",30.67,{"symbol":5,"time":1628,"open":61,"high":61,"low":371,"close":375},"2025-02-07",{"symbol":5,"time":1630,"open":39,"high":39,"low":1631,"close":131},"2025-02-06",30.82,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":138,"close":57},"2025-02-05",31.26,31.64,{"symbol":5,"time":1637,"open":114,"high":1638,"low":338,"close":41},"2025-02-04",32.27,{"symbol":5,"time":1640,"open":1641,"high":1299,"low":1642,"close":1567},"2025-02-03",32.1,31.97,{"symbol":5,"time":1644,"open":97,"high":1566,"low":1645,"close":1641},"2025-01-31",31.91,{"symbol":5,"time":1647,"open":107,"high":1648,"low":100,"close":1649},"2025-01-30",32.37,32.24,{"symbol":5,"time":1651,"open":361,"high":112,"low":36,"close":100},"2025-01-29",{"symbol":5,"time":1653,"open":1612,"high":109,"low":1654,"close":190},"2025-01-28",31.21,{"symbol":5,"time":1656,"open":1657,"high":40,"low":200,"close":1658},"2025-01-27",31.37,31.83,{"symbol":5,"time":1660,"open":159,"high":1634,"low":210,"close":157},"2025-01-24",{"symbol":5,"time":1662,"open":1635,"high":1635,"low":217,"close":1663},"2025-01-23",31.05,{"symbol":5,"time":1665,"open":46,"high":327,"low":1666,"close":205},"2025-01-22",31.47,{"symbol":5,"time":1668,"open":351,"high":1669,"low":214,"close":218},"2025-01-21",31.85,{"symbol":5,"time":1671,"open":46,"high":1672,"low":35,"close":1612},"2025-01-17",31.78,{"symbol":5,"time":1674,"open":131,"high":27,"low":144,"close":41},"2025-01-16",{"symbol":5,"time":1676,"open":51,"high":51,"low":688,"close":280},"2025-01-15",{"symbol":5,"time":1678,"open":141,"high":271,"low":339,"close":130},"2025-01-14",{"symbol":5,"time":1680,"open":249,"high":342,"low":226,"close":283},"2025-01-13",{"symbol":5,"time":1682,"open":210,"high":330,"low":683,"close":249},"2025-01-10",{"symbol":5,"time":1684,"open":237,"high":1685,"low":249,"close":159},"2025-01-08",31.17,{"symbol":5,"time":1687,"open":131,"high":338,"low":1688,"close":243},"2025-01-07",30.57,{"symbol":5,"time":1690,"open":361,"high":351,"low":375,"close":220},"2025-01-06",{"symbol":5,"time":1692,"open":1693,"high":108,"low":348,"close":1694},"2025-01-03",31.69,31.54,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":351,"close":327},"2025-01-02",32.32,32.44,{"symbol":5,"time":1700,"open":127,"high":123,"low":1669,"close":98},"2024-12-31",{"symbol":5,"time":1702,"open":1638,"high":1703,"low":218,"close":92},"2024-12-30",32.29,{"symbol":5,"time":1705,"open":1616,"high":117,"low":1616,"close":1638},"2024-12-27",{"symbol":5,"time":1707,"open":1648,"high":1338,"low":357,"close":345},"2024-12-26",{"symbol":5,"time":1709,"open":104,"high":1338,"low":270,"close":83},"2024-12-24",{"symbol":5,"time":1711,"open":1697,"high":81,"low":253,"close":60},"2024-12-23",{"symbol":5,"time":1713,"open":60,"high":65,"low":89,"close":1648},"2024-12-20",{"symbol":5,"time":1715,"open":1557,"high":1344,"low":98,"close":1566},"2024-12-19",{"symbol":5,"time":1717,"open":1302,"high":1327,"low":1338,"close":1602},"2024-12-18",{"symbol":5,"time":1719,"open":1295,"high":1201,"low":1221,"close":1307},"2024-12-17",{"symbol":5,"time":1721,"open":1247,"high":1191,"low":88,"close":1251},"2024-12-16",{"symbol":5,"time":1723,"open":1312,"high":1250,"low":295,"close":1312},"2024-12-13",{"symbol":5,"time":1725,"open":1233,"high":1215,"low":302,"close":1191},"2024-12-12",{"symbol":5,"time":1727,"open":1398,"high":1584,"low":1327,"close":1255},"2024-12-11",{"symbol":5,"time":1729,"open":1220,"high":1185,"low":1322,"close":1220},"2024-12-10",{"symbol":5,"time":1731,"open":122,"high":1239,"low":122,"close":1505},"2024-12-09",{"symbol":5,"time":1733,"open":1541,"high":1361,"low":1356,"close":1344},"2024-12-06",{"symbol":5,"time":1735,"open":1261,"high":1229,"low":117,"close":1295},"2024-12-05",{"symbol":5,"time":1737,"open":72,"high":1738,"low":1739,"close":308},"2024-12-04",32.93,32.17,{"symbol":5,"time":1741,"open":1742,"high":1348,"low":270,"close":1563},"2024-12-03",32.47,{"symbol":5,"time":1744,"open":309,"high":1298,"low":1739,"close":1567},"2024-12-02",{"symbol":5,"time":1746,"open":78,"high":1324,"low":83,"close":1206},"2024-11-29",{"symbol":5,"time":1748,"open":1319,"high":1319,"low":357,"close":323},"2024-11-27",{"symbol":5,"time":1750,"open":1303,"high":1307,"low":308,"close":1206},"2024-11-26",{"symbol":5,"time":1752,"open":84,"high":1198,"low":81,"close":1303},"2024-11-25",{"symbol":5,"time":1754,"open":107,"high":1261,"low":107,"close":65},"2024-11-22",{"symbol":5,"time":1756,"open":112,"high":1757,"low":253,"close":1649},"2024-11-21",32.3,{"symbol":5,"time":1759,"open":48,"high":52,"low":27,"close":127},"2024-11-20",{"symbol":5,"time":1761,"open":189,"high":1623,"low":202,"close":1762},"2024-11-19",31.52,{"symbol":5,"time":1764,"open":94,"high":1765,"low":157,"close":338},"2024-11-18",31.9,{"symbol":5,"time":1767,"open":1190,"high":1193,"low":361,"close":132},"2024-11-15",{"symbol":5,"time":1769,"open":315,"high":1286,"low":1237,"close":1184},"2024-11-14",{"symbol":5,"time":1771,"open":291,"high":1373,"low":1330,"close":1435},"2024-11-13",{"symbol":5,"time":1773,"open":314,"high":1399,"low":1295,"close":1237},"2024-11-12",{"symbol":5,"time":1775,"open":1298,"high":1238,"low":1260,"close":1306},"2024-11-11",{"symbol":5,"time":1777,"open":1295,"high":1186,"low":1299,"close":84},"2024-11-08",{"symbol":5,"time":1779,"open":1229,"high":1306,"low":1216,"close":1198},"2024-11-07",{"symbol":5,"time":1781,"open":323,"high":1186,"low":1698,"close":1295},"2024-11-06",{"symbol":5,"time":1783,"open":308,"high":76,"low":1566,"close":320},"2024-11-05",{"symbol":5,"time":1785,"open":1216,"high":1572,"low":1786,"close":76},"2024-11-04",32.57,{"symbol":5,"time":1788,"open":1198,"high":1295,"low":320,"close":1353},"2024-11-01",{"symbol":5,"time":1790,"open":1605,"high":1251,"low":1556,"close":1332},"2024-10-31",{"symbol":5,"time":1792,"open":84,"high":1293,"low":1324,"close":1552},"2024-10-30",{"symbol":5,"time":1794,"open":1338,"high":184,"low":1557,"close":84},"2024-10-29",{"symbol":5,"time":1796,"open":1595,"high":1144,"low":296,"close":1584},"2024-10-28",{"symbol":5,"time":1798,"open":1144,"high":1520,"low":1594,"close":1517},"2024-10-25",{"symbol":5,"time":1800,"open":1801,"high":1470,"low":1594,"close":1595},"2024-10-24",35.33,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2024-10-23",36.68,36.95,36.53,36.7,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2024-10-22",36.81,36.99,36.64,36.92,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2024-10-21",36.9,37.27,36.65,36.93,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2024-10-18",36.23,36.96,36.14,36.94,{"symbol":5,"time":1827,"open":1812,"high":1828,"low":1829,"close":1830},"2024-10-17",36.69,36.45,36.5,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1812},"2024-10-16",36.83,37.02,36.59,{"symbol":5,"time":1837,"open":1812,"high":1838,"low":1839,"close":1813},"2024-10-15",37.2,36.54,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1818},"2024-10-14",36.4,36.72,36.35,{"symbol":5,"time":1846,"open":1847,"high":1818,"low":1848,"close":1849},"2024-10-11",36.6,36.19,36.38,{"symbol":5,"time":1851,"open":1852,"high":1839,"low":1853,"close":1854},"2024-10-10",36.28,36.06,36.51,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1853,"close":1859},"2024-10-09",36.2,36.36,36.22,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1857},"2024-10-08",36.15,36.27,35.95,{"symbol":5,"time":1866,"open":1842,"high":1854,"low":1508,"close":1862},"2024-10-07",{"symbol":5,"time":1868,"open":1869,"high":1835,"low":1870,"close":1871},"2024-10-04",36.58,36.24,36.39,{"symbol":5,"time":1873,"open":1874,"high":1813,"low":1875,"close":1812},"2024-10-03",36.85,36.55,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1834},"2024-10-02",37.16,37.19,36.78,{"symbol":5,"time":1882,"open":1883,"high":1883,"low":1884,"close":1879},"2024-10-01",37.72,37.14,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2024-09-30",37.62,37.82,37.35,37.48,{"symbol":5,"time":1892,"open":1893,"high":1888,"low":1894,"close":1895},"2024-09-27",37.4,37.34,37.42,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2024-09-26",37.61,37.73,37.37,37.53,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2024-09-25",37.83,37.91,37.55,37.58,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1899,"close":1904},"2024-09-24",37.95,38.28,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2024-09-23",37.57,38.06,37.47,38.01,{"symbol":5,"time":1919,"open":1894,"high":1920,"low":1921,"close":1922},"2024-09-20",37.63,37.3,37.46,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1900,"close":1927},"2024-09-19",37.65,37.7,37.5,{"symbol":5,"time":1929,"open":1900,"high":1930,"low":1921,"close":1927},"2024-09-18",37.67,{"symbol":5,"time":1932,"open":1933,"high":1898,"low":1817,"close":1927},"2024-09-17",37.32,{"symbol":5,"time":1935,"open":1888,"high":1936,"low":1817,"close":1889},"2024-09-16",37.84,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1898},"2024-09-13",37.15,37.69,37.12,{"symbol":5,"time":1943,"open":1944,"high":1884,"low":1945,"close":1946},"2024-09-12",37.04,36.79,37.05,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1944},"2024-09-11",37.17,37.18,36.67,{"symbol":5,"time":1953,"open":1921,"high":1893,"low":1834,"close":1838},"2024-09-10",{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1828,"close":1817},"2024-09-09",36.73,37.49,{"symbol":5,"time":1959,"open":1874,"high":1921,"low":1960,"close":1961},"2024-09-06",36.84,36.86,{"symbol":5,"time":1963,"open":1964,"high":1964,"low":1965,"close":1966},"2024-09-05",37.36,36.76,36.97,{"symbol":5,"time":1968,"open":1813,"high":1969,"low":1833,"close":1970},"2024-09-04",37.38,37.23,{"symbol":5,"time":1972,"open":1854,"high":1907,"low":1848,"close":1939},"2024-09-03",{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1975,"close":1977},"2024-08-30",36.16,36.8,36.61,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1481,"close":1982},"2024-08-29",36.32,36.41,36.17,{"symbol":5,"time":1984,"open":1829,"high":1829,"low":1593,"close":1859},"2024-08-28",{"symbol":5,"time":1986,"open":1987,"high":1829,"low":1988,"close":1989},"2024-08-27",36.3,36.18,36.37,{"symbol":5,"time":1991,"open":1992,"high":1870,"low":1993,"close":1994},"2024-08-26",35.8,35.75,36.13,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1457,"close":1458},"2024-08-23",35.83,35.91,{"symbol":5,"time":2000,"open":1464,"high":1511,"low":2001,"close":2002},"2024-08-22",35.44,35.67,{"symbol":5,"time":2004,"open":1992,"high":2005,"low":1489,"close":1460},"2024-08-21",35.96,{"symbol":5,"time":2007,"open":2008,"high":1992,"low":2009,"close":1458},"2024-08-20",35.61,35.47,{"symbol":5,"time":2011,"open":1121,"high":2012,"low":2013,"close":1464},"2024-08-19",35.64,35.32,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2016,"close":1128},"2024-08-16",35.24,35.46,{"symbol":5,"time":2019,"open":1466,"high":2017,"low":1516,"close":1801},"2024-08-15",{"symbol":5,"time":2021,"open":1135,"high":1463,"low":1476,"close":1466},"2024-08-14",{"symbol":5,"time":2023,"open":1169,"high":2024,"low":1143,"close":1135},"2024-08-13",35.22,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":1175,"close":1155},"2024-08-12",34.53,34.87,{"symbol":5,"time":2030,"open":1423,"high":1160,"low":1294,"close":2031},"2024-08-09",34.56,{"symbol":5,"time":2033,"open":1175,"high":1431,"low":2034,"close":2027},"2024-08-08",34.18,{"symbol":5,"time":2036,"open":2031,"high":2037,"low":1530,"close":1517},"2024-08-07",34.93,{"symbol":5,"time":2039,"open":1533,"high":2040,"low":2041,"close":2042},"2024-08-06",34.95,34.2,34.48,{"symbol":5,"time":2044,"open":1451,"high":1457,"low":1377,"close":2045},"2024-08-05",34.3,{"symbol":5,"time":2047,"open":2048,"high":2016,"low":1448,"close":1471},"2024-08-02",34.9,{"symbol":5,"time":2050,"open":1521,"high":1498,"low":2051,"close":2031},"2024-08-01",34.01,{"symbol":5,"time":2053,"open":1407,"high":1156,"low":1373,"close":2054},"2024-07-31",34.28,{"symbol":5,"time":2056,"open":2051,"high":1533,"low":1553,"close":1403},"2024-07-30",{"symbol":5,"time":2058,"open":1286,"high":1228,"low":1185,"close":2059},"2024-07-29",34.16,{"symbol":5,"time":2061,"open":1306,"high":1383,"low":1186,"close":1270},"2024-07-26",{"symbol":5,"time":2063,"open":1587,"high":1145,"low":1186,"close":291},"2024-07-25",{"symbol":5,"time":2065,"open":1254,"high":1302,"low":1638,"close":1341},"2024-07-24",{"symbol":5,"time":2067,"open":122,"high":1605,"low":1348,"close":1366},"2024-07-23",{"symbol":5,"time":2069,"open":1295,"high":1251,"low":1261,"close":1556},"2024-07-22",{"symbol":5,"time":2071,"open":1331,"high":1378,"low":309,"close":1295},"2024-07-19",{"symbol":5,"time":2073,"open":1322,"high":1205,"low":1332,"close":184},"2024-07-18",{"symbol":5,"time":2075,"open":71,"high":1323,"low":1202,"close":1186},"2024-07-17",{"symbol":5,"time":2077,"open":76,"high":1295,"low":1567,"close":65},"2024-07-16",{"symbol":5,"time":2079,"open":324,"high":1303,"low":1393,"close":318},"2024-07-15",{"symbol":5,"time":2081,"open":1648,"high":1319,"low":1648,"close":308},"2024-07-12",{"symbol":5,"time":2083,"open":42,"high":323,"low":42,"close":2084},"2024-07-11",32.43,{"symbol":5,"time":2086,"open":66,"high":1697,"low":119,"close":40},"2024-07-10",{"symbol":5,"time":2088,"open":1563,"high":1566,"low":89,"close":40},"2024-07-09",{"symbol":5,"time":2090,"open":1567,"high":1345,"low":1739,"close":1703},"2024-07-08",{"symbol":5,"time":2092,"open":1344,"high":1319,"low":1742,"close":65},"2024-07-05",{"symbol":5,"time":2094,"open":1254,"high":1738,"low":1786,"close":1344},"2024-07-03",{"symbol":5,"time":2096,"open":1605,"high":1330,"low":1786,"close":122},"2024-07-02",{"symbol":5,"time":2098,"open":306,"high":1205,"low":1319,"close":1302},"2024-07-01",{"symbol":5,"time":2100,"open":1383,"high":1383,"low":1259,"close":306},"2024-06-28",{"symbol":5,"time":2102,"open":2103,"high":1517,"low":1428,"close":1403},"2024-06-27",34.51,{"symbol":5,"time":2105,"open":1228,"high":1168,"low":1215,"close":1580},"2024-06-26",{"symbol":5,"time":2107,"open":1163,"high":1165,"low":2054,"close":1423},"2024-06-25",{"symbol":5,"time":2109,"open":1423,"high":2110,"low":1530,"close":1140},"2024-06-24",34.7,{"symbol":5,"time":2112,"open":1423,"high":1140,"low":1529,"close":1521},"2024-06-21",{"symbol":5,"time":2114,"open":1210,"high":1156,"low":1376,"close":2115},"2024-06-20",34.21,{"symbol":5,"time":2117,"open":1140,"high":1139,"low":2054,"close":1151},"2024-06-18",{"symbol":5,"time":2119,"open":1533,"high":1149,"low":1289,"close":1498},"2024-06-17",{"symbol":5,"time":2121,"open":1180,"high":1530,"low":1250,"close":1410},"2024-06-14",{"symbol":5,"time":2123,"open":1290,"high":1526,"low":1181,"close":1294},"2024-06-13",{"symbol":5,"time":2125,"open":1447,"high":2051,"low":1505,"close":1205},"2024-06-12",{"symbol":5,"time":2127,"open":1246,"high":2059,"low":319,"close":1386},"2024-06-11",{"symbol":5,"time":2129,"open":1171,"high":1157,"low":2051,"close":2059},"2024-06-10",{"symbol":5,"time":2131,"open":1175,"high":2132,"low":1423,"close":1157},"2024-06-07",34.86,{"symbol":5,"time":2134,"open":1453,"high":1127,"low":1448,"close":2103},"2024-06-06",{"symbol":5,"time":2136,"open":2137,"high":1127,"low":1156,"close":1143},"2024-06-05",34.91,{"symbol":5,"time":2139,"open":1419,"high":1144,"low":2034,"close":1150},"2024-06-04",{"symbol":5,"time":2141,"open":2115,"high":2027,"low":1279,"close":1434},"2024-06-03",{"symbol":5,"time":2143,"open":1250,"high":1419,"low":1209,"close":2144},"2024-05-31",34.25,{"symbol":5,"time":2146,"open":1286,"high":1407,"low":319,"close":1174},"2024-05-30",{"symbol":5,"time":2148,"open":1267,"high":1239,"low":2149,"close":319},"2024-05-29",33.35,{"symbol":5,"time":2151,"open":2051,"high":2152,"low":1185,"close":1373},"2024-05-28",34.15,{"symbol":5,"time":2154,"open":1410,"high":1423,"low":1410,"close":1228},"2024-05-24",{"symbol":5,"time":2156,"open":1273,"high":1501,"low":1245,"close":1415},"2024-05-23",{"symbol":5,"time":2158,"open":1209,"high":1170,"low":1285,"close":1419},"2024-05-22",{"symbol":5,"time":2160,"open":313,"high":1415,"low":1211,"close":1377},"2024-05-21",{"symbol":5,"time":2162,"open":1382,"high":313,"low":1379,"close":1286},"2024-05-20",{"symbol":5,"time":2164,"open":1273,"high":1273,"low":1211,"close":1233},"2024-05-17",{"symbol":5,"time":2166,"open":1191,"high":1434,"low":1191,"close":1277},"2024-05-16",{"symbol":5,"time":2168,"open":2152,"high":1436,"low":1239,"close":1191},"2024-05-15",{"symbol":5,"time":2170,"open":1246,"high":2144,"low":1174,"close":1442},"2024-05-14",{"symbol":5,"time":2172,"open":1407,"high":1436,"low":1191,"close":1403},"2024-05-13",{"symbol":5,"time":2174,"open":1245,"high":1273,"low":1282,"close":1279},"2024-05-10",{"symbol":5,"time":2176,"open":1239,"high":1180,"low":1553,"close":1428},"2024-05-09",{"symbol":5,"time":2178,"open":1174,"high":1376,"low":1242,"close":1398},"2024-05-08",{"symbol":5,"time":2180,"open":1233,"high":1383,"low":1220,"close":1191},"2024-05-07",{"symbol":5,"time":2182,"open":1174,"high":1415,"low":1197,"close":1435},"2024-05-06",{"symbol":5,"time":2184,"open":1185,"high":1587,"low":1562,"close":1386},"2024-05-03",{"symbol":5,"time":2186,"open":312,"high":1382,"low":1196,"close":1435},"2024-05-02",{"symbol":5,"time":2188,"open":1331,"high":1230,"low":291,"close":1237},"2024-05-01",{"symbol":5,"time":2190,"open":2191,"high":1382,"low":1538,"close":1398},"2024-04-30",33.73,{"symbol":5,"time":2193,"open":296,"high":1250,"low":1379,"close":1398},"2024-04-29",{"symbol":5,"time":2195,"open":1224,"high":1428,"low":1197,"close":1211},"2024-04-26",{"symbol":5,"time":2197,"open":1245,"high":2042,"low":298,"close":1234},"2024-04-25",{"symbol":5,"time":2199,"open":287,"high":83,"low":330,"close":2200},"2024-04-24",32.34,{"symbol":5,"time":2202,"open":46,"high":201,"low":1762,"close":327},"2024-04-23",{"symbol":5,"time":2204,"open":2205,"high":33,"low":35,"close":327},"2024-04-22",31.68,{"symbol":5,"time":2207,"open":287,"high":99,"low":354,"close":205},"2024-04-19",{"symbol":5,"time":2209,"open":248,"high":1685,"low":334,"close":57},"2024-04-18",{"symbol":5,"time":2211,"open":2212,"high":202,"low":379,"close":370},"2024-04-17",30.81,{"symbol":5,"time":2214,"open":2215,"high":376,"low":245,"close":250},"2024-04-16",30.42,{"symbol":5,"time":2217,"open":242,"high":364,"low":245,"close":2218},"2024-04-15",30.43,{"symbol":5,"time":2220,"open":144,"high":2212,"low":2221,"close":261},"2024-04-12",30.18,{"symbol":5,"time":2223,"open":2224,"high":157,"low":243,"close":1631},"2024-04-11",30.74,{"symbol":5,"time":2226,"open":2224,"high":283,"low":149,"close":262},"2024-04-10",{"symbol":5,"time":2228,"open":371,"high":157,"low":2229,"close":2230},"2024-04-09",30.84,31.01,{"symbol":5,"time":2232,"open":29,"high":131,"low":195,"close":334},"2024-04-08",{"symbol":5,"time":2234,"open":141,"high":360,"low":197,"close":219},"2024-04-05",{"symbol":5,"time":2236,"open":338,"high":2237,"low":1626,"close":243},"2024-04-04",31.31,{"symbol":5,"time":2239,"open":144,"high":271,"low":141,"close":2230},"2024-04-03",{"symbol":5,"time":2241,"open":2242,"high":258,"low":262,"close":371},"2024-04-02",31.35,{"symbol":5,"time":2244,"open":342,"high":189,"low":2224,"close":287},"2024-04-01",{"symbol":5,"time":2246,"open":2212,"high":1663,"low":274,"close":1626},"2024-03-28",{"symbol":5,"time":2248,"open":395,"high":1621,"low":2215,"close":275},"2024-03-27",{"symbol":5,"time":2250,"open":250,"high":354,"low":250,"close":688},"2024-03-26",{"symbol":5,"time":2252,"open":380,"high":364,"low":179,"close":191},"2024-03-25",{"symbol":5,"time":2254,"open":478,"high":179,"low":230,"close":2255},"2024-03-22",29.8,{"symbol":5,"time":2257,"open":2258,"high":179,"low":697,"close":478},"2024-03-21",29.65,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":485,"close":716},"2024-03-20",29.35,29.73,{"symbol":5,"time":2264,"open":420,"high":709,"low":2265,"close":440},"2024-03-19",29.26,{"symbol":5,"time":2267,"open":471,"high":165,"low":464,"close":876},"2024-03-18",{"symbol":5,"time":2269,"open":425,"high":882,"low":2270,"close":175},"2024-03-15",28.62,{"symbol":5,"time":2272,"open":2273,"high":485,"low":421,"close":439},"2024-03-14",28.9,{"symbol":5,"time":2275,"open":2276,"high":426,"low":2277,"close":2273},"2024-03-13",29.38,28.89,{"symbol":5,"time":2279,"open":866,"high":427,"low":1098,"close":485},"2024-03-12",{"symbol":5,"time":2281,"open":465,"high":867,"low":875,"close":176},"2024-03-11",{"symbol":5,"time":2283,"open":490,"high":168,"low":2273,"close":460},"2024-03-08",{"symbol":5,"time":2285,"open":171,"high":872,"low":466,"close":2286},"2024-03-07",28.96,{"symbol":5,"time":2288,"open":2289,"high":479,"low":444,"close":168},"2024-03-06",29.24,{"symbol":5,"time":2291,"open":171,"high":712,"low":2292,"close":475},"2024-03-05",29.03,{"symbol":5,"time":2294,"open":168,"high":430,"low":882,"close":435},"2024-03-04",{"symbol":5,"time":2296,"open":409,"high":181,"low":422,"close":405},"2024-03-01",{"symbol":5,"time":2298,"open":698,"high":2299,"low":391,"close":709},"2024-02-29",30.47,{"symbol":5,"time":2301,"open":2302,"high":397,"low":2303,"close":148},"2024-02-28",29.42,29.32,{"symbol":5,"time":2305,"open":479,"high":2262,"low":2303,"close":426},"2024-02-27",{"symbol":5,"time":2307,"open":689,"high":698,"low":444,"close":426},"2024-02-26",{"symbol":5,"time":2309,"open":256,"high":256,"low":380,"close":244},"2024-02-23",{"symbol":5,"time":2311,"open":1688,"high":30,"low":387,"close":186},"2024-02-22",{"symbol":5,"time":2313,"open":39,"high":132,"low":1608,"close":99},"2024-02-21",{"symbol":5,"time":2315,"open":209,"high":1623,"low":688,"close":287},"2024-02-20",{"symbol":5,"time":2317,"open":138,"high":2318,"low":243,"close":280},"2024-02-16",31.11,{"symbol":5,"time":2320,"open":271,"high":35,"low":1663,"close":142},"2024-02-15",{"symbol":5,"time":2322,"open":217,"high":157,"low":2224,"close":47},"2024-02-14",{"symbol":5,"time":2324,"open":361,"high":205,"low":237,"close":371},"2024-02-13",{"symbol":5,"time":2326,"open":142,"high":1608,"low":1621,"close":27},"2024-02-12",{"symbol":5,"time":2328,"open":39,"high":48,"low":1621,"close":157},"2024-02-09",{"symbol":5,"time":2330,"open":338,"high":1762,"low":130,"close":48},"2024-02-08",{"symbol":5,"time":2332,"open":39,"high":53,"low":271,"close":1634},"2024-02-07",{"symbol":5,"time":2334,"open":2318,"high":338,"low":371,"close":2318},"2024-02-06",{"symbol":5,"time":2336,"open":1666,"high":361,"low":131,"close":375},"2024-02-05",{"symbol":5,"time":2338,"open":33,"high":1765,"low":51,"close":1613},"2024-02-02",{"symbol":5,"time":2340,"open":2341,"high":112,"low":2342,"close":34},"2024-02-01",31.51,31.22,{"symbol":5,"time":2344,"open":109,"high":1765,"low":200,"close":45},"2024-01-31",{"symbol":5,"time":2346,"open":2347,"high":2348,"low":113,"close":42},"2024-01-30",32.03,32.09,{"symbol":5,"time":2350,"open":2351,"high":270,"low":1765,"close":112},"2024-01-29",31.94,{"symbol":5,"time":2353,"open":351,"high":1616,"low":351,"close":34},"2024-01-26",{"symbol":5,"time":2355,"open":189,"high":99,"low":330,"close":46},"2024-01-25",{"symbol":5,"time":2357,"open":351,"high":33,"low":248,"close":130},"2024-01-24",{"symbol":5,"time":2359,"open":2341,"high":42,"low":41,"close":113},"2024-01-23",{"symbol":5,"time":2361,"open":327,"high":1645,"low":48,"close":205},"2024-01-22",{"symbol":5,"time":2363,"open":33,"high":92,"low":28,"close":94},"2024-01-19",{"symbol":5,"time":2365,"open":1694,"high":119,"low":258,"close":42},"2024-01-18",{"symbol":5,"time":2367,"open":327,"high":1616,"low":132,"close":113},"2024-01-17",{"symbol":5,"time":2369,"open":1645,"high":2351,"low":1612,"close":1658},"2024-01-16",{"symbol":5,"time":2371,"open":2348,"high":126,"low":201,"close":1645},"2024-01-12",{"symbol":5,"time":2373,"open":2205,"high":34,"low":2374,"close":40},"2024-01-11",31.55,{"symbol":5,"time":2376,"open":40,"high":52,"low":1635,"close":33},"2024-01-10",{"symbol":5,"time":2378,"open":1635,"high":66,"low":361,"close":34},"2024-01-09",{"symbol":5,"time":2380,"open":327,"high":97,"low":214,"close":2381},"2024-01-08",31.81,{"symbol":5,"time":2383,"open":1649,"high":357,"low":1613,"close":1642},"2024-01-05",{"symbol":5,"time":2385,"open":64,"high":286,"low":103,"close":1648},"2024-01-04",{"symbol":5,"time":2387,"open":1264,"high":1214,"low":1566,"close":78},"2024-01-03",{"symbol":5,"time":2389,"open":1184,"high":1185,"low":1502,"close":295},"2024-01-02",{"symbol":5,"time":2391,"open":1255,"high":295,"low":184,"close":1193},"2023-12-29",{"symbol":5,"time":2393,"open":1323,"high":295,"low":1251,"close":2149},"2023-12-28",{"symbol":5,"time":2395,"open":1214,"high":1306,"low":1221,"close":1327},"2023-12-27",{"symbol":5,"time":2397,"open":1299,"high":314,"low":1260,"close":1264},"2023-12-26",{"symbol":5,"time":2399,"open":1742,"high":1295,"low":117,"close":1556},"2023-12-22",{"symbol":5,"time":2401,"open":1563,"high":73,"low":1649,"close":324},"2023-12-21",{"symbol":5,"time":2403,"open":2200,"high":309,"low":2404,"close":357},"2023-12-20",32.26,{"symbol":5,"time":2406,"open":1757,"high":1206,"low":2404,"close":1567},"2023-12-19",{"symbol":5,"time":2408,"open":98,"high":78,"low":2381,"close":1566},"2023-12-18",{"symbol":5,"time":2410,"open":104,"high":81,"low":253,"close":1642},"2023-12-15",{"symbol":5,"time":2412,"open":1259,"high":1267,"low":1739,"close":114},"2023-12-14",{"symbol":5,"time":2414,"open":1260,"high":1190,"low":73,"close":1502},"2023-12-13",{"symbol":5,"time":2416,"open":1322,"high":1322,"low":1786,"close":318},"2023-12-12",{"symbol":5,"time":2418,"open":83,"high":1202,"low":83,"close":1254},"2023-12-11",{"symbol":5,"time":2420,"open":64,"high":64,"low":67,"close":153},"2023-12-08",{"symbol":5,"time":2422,"open":60,"high":117,"low":2348,"close":1557},"2023-12-07",{"symbol":5,"time":2424,"open":270,"high":93,"low":201,"close":123},"2023-12-06",{"symbol":5,"time":2426,"open":98,"high":1611,"low":2427,"close":2347},"2023-12-05",31.92,{"symbol":5,"time":2429,"open":98,"high":2084,"low":98,"close":93},"2023-12-04",{"symbol":5,"time":2431,"open":132,"high":123,"low":2432,"close":1739},"2023-12-01",31.63,{"symbol":5,"time":2434,"open":1672,"high":100,"low":2435,"close":211},"2023-11-30",31.2,{"symbol":5,"time":2437,"open":1649,"high":2404,"low":132,"close":351},"2023-11-29",{"symbol":5,"time":2439,"open":73,"high":76,"low":104,"close":1649},"2023-11-28",{"symbol":5,"time":2441,"open":73,"high":1344,"low":117,"close":73},"2023-11-27",{"symbol":5,"time":2443,"open":1648,"high":1261,"low":1648,"close":308},"2023-11-24",{"symbol":5,"time":2445,"open":52,"high":2084,"low":112,"close":2446},"2023-11-22",32.41,{"symbol":5,"time":2448,"open":56,"high":1616,"low":276,"close":1645},"2023-11-21",{"symbol":5,"time":2450,"open":1612,"high":94,"low":136,"close":1672},"2023-11-20",{"symbol":5,"time":2452,"open":40,"high":40,"low":39,"close":351},"2023-11-17",{"symbol":5,"time":2454,"open":92,"high":114,"low":1613,"close":1672},"2023-11-16",{"symbol":5,"time":2456,"open":2351,"high":97,"low":1672,"close":94},"2023-11-15",{"symbol":5,"time":2458,"open":211,"high":66,"low":205,"close":109},"2023-11-14",{"symbol":5,"time":2460,"open":30,"high":1657,"low":360,"close":41},"2023-11-13",{"symbol":5,"time":2462,"open":279,"high":138,"low":1631,"close":280},"2023-11-10",{"symbol":5,"time":2464,"open":1634,"high":1634,"low":210,"close":279},"2023-11-09",{"symbol":5,"time":2466,"open":248,"high":330,"low":1621,"close":1663},"2023-11-08",{"symbol":5,"time":2468,"open":280,"high":157,"low":217,"close":131},"2023-11-07",{"symbol":5,"time":2470,"open":248,"high":2242,"low":1621,"close":280},"2023-11-06",{"symbol":5,"time":2472,"open":159,"high":1623,"low":248,"close":159},"2023-11-03",{"symbol":5,"time":2474,"open":1688,"high":30,"low":256,"close":360},"2023-11-02",{"symbol":5,"time":2476,"open":2215,"high":2477,"low":245,"close":197},"2023-11-01",30.62,{"symbol":5,"time":2479,"open":238,"high":364,"low":226,"close":242},"2023-10-31",{"symbol":5,"time":2481,"open":234,"high":267,"low":384,"close":2482},"2023-10-30",30.02,{"symbol":5,"time":2484,"open":169,"high":149,"low":866,"close":2485},"2023-10-27",29.87,{"symbol":5,"time":2487,"open":210,"high":248,"low":171,"close":876},"2023-10-26",{"symbol":5,"time":2489,"open":886,"high":712,"low":409,"close":435},"2023-10-25",{"symbol":5,"time":2491,"open":2492,"high":2265,"low":724,"close":2493},"2023-10-24",28.42,29.11,{"symbol":5,"time":2495,"open":1095,"high":443,"low":2496,"close":653},"2023-10-23",28.32,{"symbol":5,"time":2498,"open":2499,"high":409,"low":724,"close":720},"2023-10-20",28.48,{"symbol":5,"time":2501,"open":487,"high":164,"low":456,"close":742},"2023-10-19",{"symbol":5,"time":2503,"open":673,"high":2493,"low":719,"close":487},"2023-10-18",{"symbol":5,"time":2505,"open":732,"high":469,"low":2506,"close":411},"2023-10-17",28.39,{"symbol":5,"time":2508,"open":666,"high":496,"low":2509,"close":727},"2023-10-16",27.81,{"symbol":5,"time":2511,"open":799,"high":724,"low":814,"close":658},"2023-10-13",{"symbol":5,"time":2513,"open":171,"high":2289,"low":807,"close":799},"2023-10-12",{"symbol":5,"time":2515,"open":186,"high":2215,"low":460,"close":485},"2023-10-11",{"symbol":5,"time":2517,"open":263,"high":186,"low":225,"close":388},"2023-10-10",{"symbol":5,"time":2519,"open":392,"high":2221,"low":697,"close":223},"2023-10-09",{"symbol":5,"time":2521,"open":698,"high":2522,"low":171,"close":2523},"2023-10-06",30.14,30.07,{"symbol":5,"time":2525,"open":218,"high":108,"low":2522,"close":245},"2023-10-05",{"symbol":5,"time":2527,"open":1654,"high":113,"low":130,"close":56},"2023-10-04",{"symbol":5,"time":2529,"open":248,"high":287,"low":371,"close":142},"2023-10-03",{"symbol":5,"time":2531,"open":361,"high":214,"low":375,"close":1654},"2023-10-02",{"symbol":5,"time":2533,"open":46,"high":327,"low":136,"close":211},"2023-09-29",{"symbol":5,"time":2535,"open":1623,"high":1612,"low":348,"close":61},"2023-09-28",{"symbol":5,"time":2537,"open":107,"high":1611,"low":132,"close":276},"2023-09-27",{"symbol":5,"time":2539,"open":1742,"high":1602,"low":126,"close":2540},"2023-09-26",32.16,{"symbol":5,"time":2542,"open":1332,"high":1186,"low":2543,"close":2544},"2023-09-25",32.39,32.48,{"symbol":5,"time":2546,"open":1225,"high":1224,"low":88,"close":1251},"2023-09-22",{"symbol":5,"time":2548,"open":313,"high":1234,"low":298,"close":1361},"2023-09-21",[2550,2556,2561,2566,2571,2576,2581,2586,2591,2596,2601,2606,2611,2616,2620,2625,2630,2635,2640,2645,2650,2653,2658,2662,2667,2672,2677,2682,2687,2692,2697,2702,2707,2712,2717,2722,2727,2732,2737,2742,2747,2752,2757,2762,2767,2772,2777,2782,2787,2792,2797,2802,2807,2812,2816,2821,2825,2830,2835,2839,2843,2848,2853,2858,2863,2868,2873,2878,2883,2888,2893,2898,2902,2907,2912,2916,2921,2926,2930,2935,2940,2945,2950,2955,2960,2965,2969,2974,2979,2984,2988,2992,2997,3002,3006,3011,3016,3021,3026,3031,3036,3041,3046,3051,3056,3061,3066,3070,3075,3080,3085,3090,3095,3100,3105,3110,3115,3120,3125,3130,3135,3140,3145,3150,3155,3160,3165,3170,3175,3180,3185,3190,3195,3200,3205,3210,3215,3220,3225,3230,3235,3240,3245,3250,3255,3260,3265,3270,3275,3280,3285,3289,3294,3299,3304,3309,3314,3319,3324,3328,3333,3337,3342,3347,3352,3357,3362,3367,3371,3374,3379,3384,3388,3392,3395,3399,3403,3408,3411,3416,3421,3426,3431,3435,3440,3445,3449,3453,3457,3462,3467,3472,3476,3481,3485,3490,3495,3500,3505,3510,3514,3519,3524,3529,3534,3539,3544,3549,3554,3558,3562,3567,3570,3575,3580,3585,3590,3594,3596,3600,3605,3610,3614,3619,3623,3628,3633,3638,3641,3646,3651,3656,3661,3664,3669,3674,3679,3683,3688,3692,3697,3701,3706,3711,3716,3721,3726,3731,3736,3740,3744,3748,3753,3758,3763,3768,3773,3778,3783,3788,3793,3797,3802,3807,3812,3817,3821],{"symbol":2551,"time":26,"open":2552,"high":2553,"low":2554,"close":2555},"SPY",761.31,762,757.97,761.69,{"symbol":2551,"time":32,"open":2557,"high":2558,"low":2559,"close":2560},763.15,763.57,759.96,762.6,{"symbol":2551,"time":38,"open":2562,"high":2563,"low":2564,"close":2565},759.5,761.67,749.6,754.05,{"symbol":2551,"time":44,"open":2567,"high":2568,"low":2569,"close":2570},760.12,760.35,756.15,757.39,{"symbol":2551,"time":50,"open":2572,"high":2573,"low":2574,"close":2575},759,763.52,757.93,760.88,{"symbol":2551,"time":55,"open":2577,"high":2578,"low":2579,"close":2580},764.72,766.38,763.6,764.29,{"symbol":2551,"time":59,"open":2582,"high":2583,"low":2584,"close":2585},758.03,760.11,756.64,757.83,{"symbol":2551,"time":63,"open":2587,"high":2588,"low":2589,"close":2590},764.08,764.47,760.94,762.4,{"symbol":2551,"time":69,"open":2592,"high":2593,"low":2594,"close":2595},769.07,769.7,765.14,765.96,{"symbol":2551,"time":75,"open":2597,"high":2598,"low":2599,"close":2600},772.01,772.87,769,770.19,{"symbol":2551,"time":80,"open":2602,"high":2603,"low":2604,"close":2605},767.9,774.03,767.45,773.17,{"symbol":2551,"time":86,"open":2607,"high":2608,"low":2609,"close":2610},762.45,766.43,761.73,765.16,{"symbol":2551,"time":91,"open":2612,"high":2613,"low":2614,"close":2615},762.01,764.67,759.48,761.78,{"symbol":2551,"time":96,"open":2617,"high":2618,"low":2577,"close":2619},767.33,768,767.05,{"symbol":2551,"time":102,"open":2621,"high":2622,"low":2623,"close":2624},771.76,775.3,768.31,769.35,{"symbol":2551,"time":106,"open":2626,"high":2627,"low":2628,"close":2629},768.5,772.36,767.16,771.1,{"symbol":2551,"time":111,"open":2631,"high":2632,"low":2633,"close":2634},764.73,767.35,763.93,766.08,{"symbol":2551,"time":116,"open":2636,"high":2637,"low":2638,"close":2639},766.16,766.78,763.05,765.91,{"symbol":2551,"time":121,"open":2641,"high":2642,"low":2643,"close":2644},764.78,765.22,762.08,763.47,{"symbol":2551,"time":125,"open":2646,"high":2647,"low":2648,"close":2649},766.05,767.85,764.17,765.72,{"symbol":2551,"time":129,"open":2595,"high":2651,"low":2652,"close":2560},768.15,762.04,{"symbol":2551,"time":134,"open":2654,"high":2655,"low":2656,"close":2657},770.36,772.47,768.1,769.06,{"symbol":2551,"time":140,"open":2659,"high":2660,"low":2661,"close":2604},768.7,769.5,766.92,{"symbol":2551,"time":146,"open":2663,"high":2664,"low":2665,"close":2666},776.18,776.78,772.51,772.67,{"symbol":2551,"time":151,"open":2668,"high":2669,"low":2670,"close":2671},778.54,778.8,775.43,776.34,{"symbol":2551,"time":155,"open":2673,"high":2674,"low":2675,"close":2676},774.87,779.37,774.11,777.88,{"symbol":2551,"time":161,"open":2678,"high":2679,"low":2680,"close":2681},774.71,774.9,771.28,772.49,{"symbol":2551,"time":167,"open":2683,"high":2684,"low":2685,"close":2686},774.53,774.61,769.2,770.56,{"symbol":2551,"time":173,"open":2688,"high":2689,"low":2690,"close":2691},772.6,775.05,771.62,773.03,{"symbol":2551,"time":178,"open":2693,"high":2694,"low":2695,"close":2696},771.02,773.92,769.61,773.26,{"symbol":2551,"time":183,"open":2698,"high":2699,"low":2700,"close":2701},770.21,771.82,767.46,768.56,{"symbol":2551,"time":188,"open":2703,"high":2704,"low":2705,"close":2706},775.85,776.85,769.51,769.79,{"symbol":2551,"time":194,"open":2708,"high":2709,"low":2710,"close":2711},760.63,773.41,760.52,771.33,{"symbol":2551,"time":199,"open":2713,"high":2714,"low":2715,"close":2716},749.44,758.58,748.8,757.67,{"symbol":2551,"time":204,"open":2718,"high":2719,"low":2720,"close":2721},744.68,748.9,737.68,747.03,{"symbol":2551,"time":208,"open":2723,"high":2724,"low":2725,"close":2726},736.05,742.45,734.59,741.69,{"symbol":2551,"time":213,"open":2728,"high":2729,"low":2730,"close":2731},739.97,742.68,729.1,729.46,{"symbol":2551,"time":216,"open":2733,"high":2734,"low":2735,"close":2736},739.19,742.79,735.98,740.86,{"symbol":2551,"time":222,"open":2738,"high":2739,"low":2740,"close":2741},744.91,745.53,735.87,739.09,{"symbol":2551,"time":228,"open":2743,"high":2744,"low":2745,"close":2746},738.51,743.72,737.29,738.93,{"symbol":2551,"time":233,"open":2748,"high":2749,"low":2750,"close":2751},739.37,742.56,735.21,738.18,{"symbol":2551,"time":236,"open":2753,"high":2754,"low":2755,"close":2756},746.62,750.02,746.37,747.41,{"symbol":2551,"time":241,"open":2758,"high":2759,"low":2760,"close":2761},746.29,749.04,744.18,748.28,{"symbol":2551,"time":247,"open":2763,"high":2764,"low":2765,"close":2766},747.06,748.73,741.51,742.09,{"symbol":2551,"time":252,"open":2768,"high":2769,"low":2770,"close":2771},742.08,747.29,740.8,743.29,{"symbol":2551,"time":255,"open":2773,"high":2774,"low":2775,"close":2776},752.76,754.57,747.88,750.72,{"symbol":2551,"time":260,"open":2778,"high":2779,"low":2780,"close":2781},754.24,755.58,750.2,754.81,{"symbol":2551,"time":265,"open":2783,"high":2784,"low":2785,"close":2786},750.91,753.34,748.66,751.83,{"symbol":2551,"time":269,"open":2788,"high":2789,"low":2790,"close":2791},752.47,753.91,748,749.17,{"symbol":2551,"time":273,"open":2793,"high":2794,"low":2795,"close":2796},752.05,755.42,748.1,754.95,{"symbol":2551,"time":278,"open":2798,"high":2799,"low":2800,"close":2801},747.35,751.97,745.59,751.71,{"symbol":2551,"time":282,"open":2803,"high":2804,"low":2805,"close":2806},743.16,746.15,739.51,745.4,{"symbol":2551,"time":285,"open":2808,"high":2809,"low":2810,"close":2811},750.22,750.96,745.21,747.71,{"symbol":2551,"time":289,"open":2813,"high":2814,"low":2756,"close":2815},748.74,752.41,751.28,{"symbol":2551,"time":294,"open":2817,"high":2818,"low":2819,"close":2820},747.4,751.31,740.03,744.78,{"symbol":2551,"time":300,"open":2822,"high":2713,"low":2823,"close":2824},745,742.38,745.76,{"symbol":2551,"time":305,"open":2826,"high":2827,"low":2828,"close":2829},741.29,748.02,740.89,746.77,{"symbol":2551,"time":311,"open":2831,"high":2832,"low":2833,"close":2834},736.53,741.56,732.09,741,{"symbol":2551,"time":317,"open":2836,"high":2831,"low":2837,"close":2838},728.95,716.58,728.99,{"symbol":2551,"time":322,"open":2840,"high":2748,"low":2841,"close":2842},738.91,729.6,734.3,{"symbol":2551,"time":326,"open":2844,"high":2845,"low":2846,"close":2847},735.17,739.95,730.84,733.24,{"symbol":2551,"time":329,"open":2849,"high":2850,"low":2851,"close":2852},733.81,739.63,732.3,733.58,{"symbol":2551,"time":333,"open":2854,"high":2855,"low":2856,"close":2857},747.7,750.18,743.13,744.39,{"symbol":2551,"time":337,"open":2859,"high":2860,"low":2861,"close":2862},747.76,748.23,743.86,746.74,{"symbol":2551,"time":341,"open":2864,"high":2865,"low":2866,"close":2867},751.29,752.15,739.22,740.96,{"symbol":2551,"time":344,"open":2869,"high":2870,"low":2871,"close":2872},754.55,755.44,749.88,750.33,{"symbol":2551,"time":347,"open":2874,"high":2875,"low":2876,"close":2877},751.85,756.68,751.76,754.83,{"symbol":2551,"time":350,"open":2879,"high":2880,"low":2881,"close":2882},740.71,744.44,735.03,741.75,{"symbol":2551,"time":353,"open":2884,"high":2885,"low":2886,"close":2887},728.76,740,724.41,737.76,{"symbol":2551,"time":356,"open":2889,"high":2890,"low":2891,"close":2892},733.39,738.38,725.33,725.43,{"symbol":2551,"time":359,"open":2894,"high":2895,"low":2896,"close":2897},743.63,746.9,722.59,737.05,{"symbol":2551,"time":363,"open":2899,"high":2900,"low":2901,"close":2866},743.36,745.34,738.19,{"symbol":2551,"time":367,"open":2903,"high":2904,"low":2905,"close":2906},752.31,752.82,735.53,737.55,{"symbol":2551,"time":369,"open":2908,"high":2909,"low":2910,"close":2911},752.1,758.31,751.47,757.09,{"symbol":2551,"time":373,"open":2913,"high":2914,"low":2915,"close":2778},758.15,758.8,753.57,{"symbol":2551,"time":378,"open":2917,"high":2918,"low":2919,"close":2920},757.03,760.4,756.75,759.57,{"symbol":2551,"time":383,"open":2922,"high":2923,"low":2924,"close":2925},755.36,760.28,754.69,758.54,{"symbol":2551,"time":386,"open":2927,"high":2928,"low":2924,"close":2929},755.9,758.08,756.48,{"symbol":2551,"time":390,"open":2931,"high":2932,"low":2933,"close":2934},750.25,755.15,749.23,754.6,{"symbol":2551,"time":394,"open":2936,"high":2937,"low":2938,"close":2939},750.88,751.38,748.22,750.46,{"symbol":2551,"time":399,"open":2941,"high":2942,"low":2943,"close":2944},750.01,752.13,748.37,750.59,{"symbol":2551,"time":403,"open":2946,"high":2947,"low":2948,"close":2949},746.24,748.94,744.48,745.64,{"symbol":2551,"time":407,"open":2951,"high":2952,"low":2953,"close":2954},738.64,744.87,737.03,742.72,{"symbol":2551,"time":413,"open":2956,"high":2957,"low":2958,"close":2959},735.71,741.87,733.89,741.25,{"symbol":2551,"time":419,"open":2961,"high":2962,"low":2963,"close":2964},734.78,737.65,731.53,733.73,{"symbol":2551,"time":424,"open":2966,"high":2967,"low":2889,"close":2968},739.83,741.42,738.65,{"symbol":2551,"time":429,"open":2970,"high":2971,"low":2972,"close":2973},741.79,743.46,737.96,739.17,{"symbol":2551,"time":434,"open":2975,"high":2976,"low":2977,"close":2978},743.65,749.53,743.56,748.17,{"symbol":2551,"time":437,"open":2980,"high":2981,"low":2982,"close":2983},738.47,743.91,735.47,742.31,{"symbol":2551,"time":442,"open":2985,"high":2986,"low":2987,"close":2751},736.89,738.84,731.83,{"symbol":2551,"time":446,"open":2989,"high":2990,"low":2989,"close":2991},736.45,740.79,739.3,{"symbol":2551,"time":451,"open":2993,"high":2994,"low":2995,"close":2996},734.93,738.08,734.57,737.62,{"symbol":2551,"time":455,"open":2998,"high":2999,"low":3000,"close":3001},735.05,736.13,729.75,731.58,{"symbol":2551,"time":459,"open":3003,"high":2725,"low":3004,"close":3005},728.16,727.82,733.83,{"symbol":2551,"time":463,"open":3007,"high":3008,"low":3009,"close":3010},721.77,725.04,721.49,723.77,{"symbol":2551,"time":468,"open":3012,"high":3013,"low":3014,"close":3015},720.07,722.12,714.99,718.01,{"symbol":2551,"time":473,"open":3017,"high":3018,"low":3019,"close":3020},721.25,724.87,720.47,720.65,{"symbol":2551,"time":477,"open":3022,"high":3023,"low":3024,"close":3025},714.63,719.79,710.45,718.66,{"symbol":2551,"time":481,"open":3027,"high":3028,"low":3029,"close":3030},711,712.2,708.37,711.58,{"symbol":2551,"time":483,"open":3032,"high":3033,"low":3034,"close":3035},711.82,712.88,709.25,711.69,{"symbol":2551,"time":489,"open":3037,"high":3038,"low":3039,"close":3040},713.17,715.63,712.3,715.17,{"symbol":2551,"time":495,"open":3042,"high":3043,"low":3044,"close":3045},710.75,714.47,709.01,713.94,{"symbol":2551,"time":500,"open":3047,"high":3048,"low":3049,"close":3050},709.5,712.36,702.28,708.45,{"symbol":2551,"time":504,"open":3052,"high":3053,"low":3054,"close":3055},709.15,711.45,708.22,711.21,{"symbol":2551,"time":510,"open":3057,"high":3058,"low":3059,"close":3060},710.28,711.28,702.64,704.08,{"symbol":2551,"time":516,"open":3062,"high":3063,"low":3064,"close":3065},708.78,709.91,706.14,708.72,{"symbol":2551,"time":522,"open":3064,"high":3067,"low":3068,"close":3069},712.39,705.76,710.14,{"symbol":2551,"time":527,"open":3071,"high":3072,"low":3073,"close":3074},701.06,702.78,698.53,701.66,{"symbol":2551,"time":532,"open":3076,"high":3077,"low":3078,"close":3079},695.26,700.28,694.2,699.94,{"symbol":2551,"time":537,"open":3081,"high":3082,"low":3083,"close":3084},687.69,694.58,687.66,694.46,{"symbol":2551,"time":541,"open":3086,"high":3087,"low":3088,"close":3089},677.41,686.3,676.58,686.1,{"symbol":2551,"time":544,"open":3091,"high":3092,"low":3093,"close":3094},681.32,682.03,678.45,679.46,{"symbol":2551,"time":549,"open":3096,"high":3097,"low":3098,"close":3099},674.84,681.16,673.77,679.91,{"symbol":2551,"time":554,"open":3101,"high":3102,"low":3103,"close":3104},676.39,677.08,671.46,676.01,{"symbol":2551,"time":557,"open":3106,"high":3107,"low":3108,"close":3109},656.65,659.61,651.06,659.22,{"symbol":2551,"time":563,"open":3111,"high":3112,"low":3113,"close":3114},655.86,659.72,655.52,658.93,{"symbol":2551,"time":568,"open":3116,"high":3117,"low":3118,"close":3119},646.42,658.2,645.11,655.83,{"symbol":2551,"time":573,"open":3121,"high":3122,"low":3123,"close":3124},653.9,658.52,653,655.24,{"symbol":2551,"time":577,"open":3126,"high":3127,"low":3128,"close":3129},638.94,651.54,637.98,650.34,{"symbol":2551,"time":582,"open":3131,"high":3132,"low":3133,"close":3134},640.11,640.37,629.28,631.97,{"symbol":2551,"time":588,"open":3136,"high":3137,"low":3138,"close":3139},642.5,642.66,633.11,634.09,{"symbol":2551,"time":592,"open":3141,"high":3142,"low":3143,"close":3144},652.06,654.85,644.82,645.09,{"symbol":2551,"time":597,"open":3146,"high":3147,"low":3148,"close":3149},658.67,660.89,654.24,656.82,{"symbol":2551,"time":602,"open":3151,"high":3152,"low":3153,"close":3154},651.32,657.03,649.88,653.18,{"symbol":2551,"time":606,"open":3156,"high":3157,"low":3158,"close":3159},658.07,662.62,653.94,655.38,{"symbol":2551,"time":609,"open":3161,"high":3162,"low":3163,"close":3164},656.51,656.69,644.72,648.57,{"symbol":2551,"time":614,"open":3166,"high":3167,"low":3168,"close":3169},656.97,662.98,655.17,659.8,{"symbol":2551,"time":620,"open":3171,"high":3172,"low":3173,"close":3174},668.36,669.72,661.19,661.43,{"symbol":2551,"time":626,"open":3176,"high":3177,"low":3178,"close":3179},672.39,674.44,669.7,670.79,{"symbol":2551,"time":632,"open":3181,"high":3182,"low":3183,"close":3184},668.38,672.07,667.12,669.03,{"symbol":2551,"time":638,"open":3186,"high":3187,"low":3188,"close":3189},669.27,672.34,661.36,662.29,{"symbol":2551,"time":641,"open":3191,"high":3192,"low":3193,"close":3194},671.16,671.65,665.87,666.06,{"symbol":2551,"time":647,"open":3196,"high":3197,"low":3198,"close":3199},677.58,680.08,673.34,676.33,{"symbol":2551,"time":652,"open":3201,"high":3202,"low":3203,"close":3204},677.72,683.36,674.76,677.18,{"symbol":2551,"time":657,"open":3206,"high":3207,"low":3208,"close":3209},666.39,679.92,662.39,678.27,{"symbol":2551,"time":663,"open":3211,"high":3212,"low":3213,"close":3214},673.41,676.11,669.76,672.38,{"symbol":2551,"time":668,"open":3216,"high":3217,"low":3218,"close":3219},682.08,685.53,675.61,681.31,{"symbol":2551,"time":671,"open":3221,"high":3222,"low":3223,"close":3224},681.63,687.09,679.62,685.13,{"symbol":2551,"time":675,"open":3226,"high":3227,"low":3228,"close":3229},675.06,682.61,669.66,680.33,{"symbol":2551,"time":677,"open":3231,"high":3232,"low":3233,"close":3234},678.7,688.62,678.02,686.38,{"symbol":2551,"time":682,"open":3236,"high":3237,"low":3238,"close":3239},683.09,686.86,681.64,685.99,{"symbol":2551,"time":686,"open":3241,"high":3242,"low":3243,"close":3244},693.28,693.3,684.35,689.3,{"symbol":2551,"time":691,"open":3246,"high":3247,"low":3248,"close":3249},690.18,693.68,690.1,693.15,{"symbol":2551,"time":694,"open":3251,"high":3252,"low":3253,"close":3254},681.9,688.35,680,687.35,{"symbol":2551,"time":696,"open":3256,"high":3257,"low":3258,"close":3259},687.83,690,680.37,682.39,{"symbol":2551,"time":701,"open":3261,"high":3262,"low":3263,"close":3264},682.32,690.06,681.73,689.43,{"symbol":2551,"time":704,"open":3266,"high":3267,"low":3268,"close":3269},683.84,686.18,681.55,684.48,{"symbol":2551,"time":706,"open":3271,"high":3272,"low":3273,"close":3274},684.02,689.15,682.83,686.29,{"symbol":2551,"time":708,"open":3276,"high":3277,"low":3278,"close":3279},680.14,684.94,675.78,682.85,{"symbol":2551,"time":711,"open":3281,"high":3282,"low":3283,"close":3284},681.69,686.28,677.52,681.75,{"symbol":2551,"time":715,"open":3286,"high":3287,"low":3258,"close":3288},694.24,695.35,681.27,{"symbol":2551,"time":718,"open":3290,"high":3291,"low":3292,"close":3293},696.39,697.14,689.18,691.96,{"symbol":2551,"time":723,"open":3295,"high":3296,"low":3297,"close":3298},694.95,696.54,691.66,692.12,{"symbol":2551,"time":726,"open":3300,"high":3301,"low":3302,"close":3303},689.42,695.87,688.34,693.95,{"symbol":2551,"time":729,"open":3305,"high":3306,"low":3307,"close":3308},681.46,692.31,680.85,690.62,{"symbol":2551,"time":734,"open":3310,"high":3311,"low":3312,"close":3313},680.94,683.69,675.79,677.62,{"symbol":2551,"time":738,"open":3315,"high":3316,"low":3317,"close":3318},690.35,691.45,681.76,686.19,{"symbol":2551,"time":744,"open":3320,"high":3321,"low":3322,"close":3323},696.21,696.96,684.03,689.53,{"symbol":2551,"time":749,"open":3325,"high":3326,"low":3300,"close":3327},689.58,696.93,695.41,{"symbol":2551,"time":754,"open":3329,"high":3330,"low":3331,"close":3332},691.79,694.21,687.12,691.97,{"symbol":2551,"time":760,"open":3290,"high":3334,"low":3335,"close":3336},697.06,684.83,694.04,{"symbol":2551,"time":764,"open":3338,"high":3339,"low":3340,"close":3341},697.05,697.84,693.94,695.42,{"symbol":2551,"time":770,"open":3343,"high":3344,"low":3345,"close":3346},694.18,696.53,693.57,695.49,{"symbol":2551,"time":773,"open":3348,"high":3349,"low":3350,"close":3351},690.49,694.13,689.92,692.73,{"symbol":2551,"time":777,"open":3353,"high":3354,"low":3355,"close":3356},688.15,690.96,687.16,689.23,{"symbol":2551,"time":779,"open":3358,"high":3359,"low":3360,"close":3361},689.85,691.13,686.92,688.98,{"symbol":2551,"time":782,"open":3363,"high":3364,"low":3365,"close":3366},679.65,688.74,678.13,685.4,{"symbol":2551,"time":786,"open":3368,"high":3369,"low":3370,"close":3196},681.49,684.77,676.57,{"symbol":2551,"time":792,"open":3372,"high":3373,"low":3248,"close":3297},693.66,694.25,{"symbol":2551,"time":795,"open":3375,"high":3376,"low":3377,"close":3378},694.57,695.45,691.25,692.24,{"symbol":2551,"time":801,"open":3380,"high":3381,"low":3382,"close":3383},691,691.72,686.04,690.36,{"symbol":2551,"time":806,"open":3346,"high":3385,"low":3386,"close":3387},696.09,691.35,693.77,{"symbol":2551,"time":809,"open":3389,"high":3385,"low":3390,"close":3391},690.68,690.63,695.16,{"symbol":2551,"time":812,"open":3390,"high":3393,"low":3292,"close":3394},695.31,694.07,{"symbol":2551,"time":816,"open":3396,"high":3308,"low":3397,"close":3398},688.82,687.49,689.51,{"symbol":2551,"time":821,"open":3400,"high":3401,"low":3402,"close":3325},692.19,693.96,689.32,{"symbol":2551,"time":827,"open":3404,"high":3405,"low":3406,"close":3407},687.93,692.32,687.78,691.81,{"symbol":2551,"time":831,"open":3409,"high":3264,"low":3234,"close":3410},686.54,687.72,{"symbol":2551,"time":834,"open":3412,"high":3413,"low":3414,"close":3415},685.71,686.87,679.82,683.17,{"symbol":2551,"time":839,"open":3417,"high":3418,"low":3419,"close":3420},687.14,687.36,681.71,681.92,{"symbol":2551,"time":841,"open":3422,"high":3423,"low":3424,"close":3425},687.45,688.56,686.58,687.01,{"symbol":2551,"time":843,"open":3427,"high":3428,"low":3429,"close":3430},687.54,689.2,686.07,687.85,{"symbol":2551,"time":846,"open":3432,"high":3297,"low":3433,"close":3434},690.64,689.27,690.31,{"symbol":2551,"time":848,"open":3436,"high":3437,"low":3438,"close":3439},687.95,690.83,687.8,690.38,{"symbol":2551,"time":850,"open":3441,"high":3442,"low":3443,"close":3444},683.92,688.2,683.87,687.96,{"symbol":2551,"time":852,"open":3446,"high":3447,"low":3448,"close":3335},683.94,685.36,680.59,{"symbol":2551,"time":855,"open":3450,"high":3451,"low":3452,"close":3448},676.59,681.09,676.47,{"symbol":2551,"time":858,"open":3454,"high":3455,"low":3456,"close":3452},677.6,680.74,674.9,{"symbol":2551,"time":861,"open":3458,"high":3459,"low":3460,"close":3461},679.89,680.44,671.2,671.4,{"symbol":2551,"time":865,"open":3463,"high":3464,"low":3465,"close":3466},679.23,681.08,674.98,678.87,{"symbol":2551,"time":870,"open":3468,"high":3469,"low":3470,"close":3471},685.74,685.76,679.25,680.73,{"symbol":2551,"time":874,"open":3473,"high":3474,"low":3475,"close":3317},688.17,688.88,679.17,{"symbol":2551,"time":878,"open":3477,"high":3478,"low":3479,"close":3480},685.14,689.25,682.17,689.17,{"symbol":2551,"time":881,"open":3482,"high":3483,"low":3219,"close":3484},682.56,688.97,687.57,{"symbol":2551,"time":885,"open":3486,"high":3487,"low":3488,"close":3489},683.15,685.39,682.59,683.04,{"symbol":2551,"time":889,"open":3491,"high":3492,"low":3493,"close":3494},686.59,686.64,681.57,683.63,{"symbol":2551,"time":891,"open":3496,"high":3497,"low":3498,"close":3499},685.47,688.39,684.58,685.69,{"symbol":2551,"time":895,"open":3501,"high":3502,"low":3503,"close":3504},685.3,685.37,681.34,684.39,{"symbol":2551,"time":899,"open":3506,"high":3507,"low":3508,"close":3509},680.57,684.91,679.69,683.89,{"symbol":2551,"time":901,"open":3420,"high":3511,"low":3512,"close":3513},683.82,679.33,681.53,{"symbol":2551,"time":904,"open":3515,"high":3516,"low":3517,"close":3518},678.81,682.99,678.74,680.27,{"symbol":2551,"time":908,"open":3520,"high":3521,"low":3522,"close":3523},680.86,683.67,680.5,683.39,{"symbol":2551,"time":911,"open":3525,"high":3526,"low":3527,"close":3528},677.63,681.7,676.72,679.68,{"symbol":2551,"time":915,"open":3530,"high":3531,"low":3532,"close":3533},668.63,676.21,664.48,675.02,{"symbol":2551,"time":919,"open":3535,"high":3536,"low":3537,"close":3538},662.69,670.06,661.59,668.73,{"symbol":2551,"time":921,"open":3540,"high":3541,"low":3542,"close":3543},655.05,664.55,650.85,659.03,{"symbol":2551,"time":924,"open":3545,"high":3546,"low":3547,"close":3548},672.91,675.56,651.89,652.53,{"symbol":2551,"time":927,"open":3550,"high":3551,"low":3552,"close":3553},660.78,667.34,658.75,662.63,{"symbol":2551,"time":931,"open":3555,"high":3556,"low":3111,"close":3557},662.1,665.12,660.08,{"symbol":2551,"time":934,"open":3178,"high":3559,"low":3560,"close":3561},673.71,662.17,665.67,{"symbol":2551,"time":936,"open":3563,"high":3564,"low":3565,"close":3566},665.38,675.66,663.27,671.93,{"symbol":2551,"time":941,"open":3522,"high":3520,"low":3568,"close":3569},670.52,672.04,{"symbol":2551,"time":946,"open":3571,"high":3572,"low":3573,"close":3574},684.79,684.96,680.95,683.38,{"symbol":2551,"time":950,"open":3576,"high":3577,"low":3578,"close":3579},679.95,683.57,678.73,683,{"symbol":2551,"time":952,"open":3581,"high":3582,"low":3583,"close":3584},677.24,682.18,675.03,681.44,{"symbol":2551,"time":957,"open":3586,"high":3587,"low":3588,"close":3589},667.91,671.08,661.21,670.97,{"symbol":2551,"time":962,"open":3452,"high":3591,"low":3592,"close":3593},677.38,668.72,670.31,{"symbol":2551,"time":967,"open":3465,"high":3520,"low":3595,"close":3196},674.17,{"symbol":2551,"time":970,"open":3212,"high":3597,"low":3598,"close":3599},679.96,674.58,675.24,{"symbol":2551,"time":972,"open":3601,"high":3602,"low":3603,"close":3604},685.67,685.8,679.94,683.34,{"symbol":2551,"time":974,"open":3606,"high":3607,"low":3608,"close":3609},685.04,685.08,679.24,682.06,{"symbol":2551,"time":976,"open":3611,"high":3612,"low":3613,"close":3613},683.9,685.94,679.83,{"symbol":2551,"time":979,"open":3615,"high":3616,"low":3617,"close":3618},688.72,689.7,682.87,687.39,{"symbol":2551,"time":981,"open":3620,"high":3621,"low":3335,"close":3622},687.05,688.91,687.06,{"symbol":2551,"time":983,"open":3624,"high":3625,"low":3626,"close":3627},682.73,685.54,682.12,685.24,{"symbol":2551,"time":985,"open":3629,"high":3630,"low":3631,"close":3632},676.46,678.47,675.65,677.25,{"symbol":2551,"time":987,"open":3634,"high":3635,"low":3636,"close":3637},668.12,672.71,667.8,671.76,{"symbol":2551,"time":990,"open":3639,"high":3639,"low":3640,"close":3636},672,663.3,{"symbol":2551,"time":993,"open":3642,"high":3643,"low":3644,"close":3645},671.44,672.99,669.98,671.29,{"symbol":2551,"time":995,"open":3647,"high":3648,"low":3649,"close":3650},667.32,672.21,667.27,671.3,{"symbol":2551,"time":997,"open":3652,"high":3653,"low":3654,"close":3655},659.5,665.76,658.14,664.39,{"symbol":2551,"time":1000,"open":3657,"high":3658,"low":3659,"close":3660},666.82,668.71,657.11,660.64,{"symbol":2551,"time":1003,"open":3657,"high":3662,"low":3114,"close":3663},670.23,665.17,{"symbol":2551,"time":1007,"open":3665,"high":3666,"low":3667,"close":3668},657.17,665.83,653.17,662.23,{"symbol":2551,"time":1012,"open":3670,"high":3671,"low":3672,"close":3673},660.65,665.13,659.77,663.04,{"symbol":2551,"time":1015,"open":3675,"high":3676,"low":3677,"close":3678},672.13,673.95,652.84,653.02,{"symbol":2551,"time":1021,"open":3680,"high":3681,"low":3682,"close":3191},673.53,673.94,669.21,{"symbol":2551,"time":1026,"open":3684,"high":3685,"low":3686,"close":3687},670.25,673.21,669.42,673.11,{"symbol":2551,"time":1030,"open":3689,"high":3643,"low":3690,"close":3691},672.54,667.67,669.12,{"symbol":2551,"time":1036,"open":3693,"high":3694,"low":3695,"close":3696},671.62,672.51,669.46,671.61,{"symbol":2551,"time":1041,"open":3698,"high":3699,"low":3700,"close":3682},669.99,672.68,668.16,{"symbol":2551,"time":1043,"open":3702,"high":3703,"low":3704,"close":3705},670.45,670.57,666.78,669.22,{"symbol":2551,"time":1047,"open":3707,"high":3708,"low":3709,"close":3710},663.17,669.37,663.06,668.45,{"symbol":2551,"time":1050,"open":3712,"high":3713,"low":3714,"close":3715},662.93,666.65,661.61,666.18,{"symbol":2551,"time":1055,"open":3717,"high":3718,"low":3719,"close":3720},664.36,665.28,661.86,663.68,{"symbol":2551,"time":1058,"open":3722,"high":3723,"low":3724,"close":3725},659.51,662.37,657.88,661.82,{"symbol":2551,"time":1063,"open":3727,"high":3728,"low":3729,"close":3730},657.94,659.41,654.41,658.05,{"symbol":2551,"time":1066,"open":3732,"high":3733,"low":3734,"close":3735},664.51,664.61,659.67,661.1,{"symbol":2551,"time":1070,"open":3737,"high":3551,"low":3738,"close":3739},666.72,661.98,663.21,{"symbol":2551,"time":1072,"open":3741,"high":3742,"low":3560,"close":3743},662.2,667.29,666.84,{"symbol":2551,"time":1075,"open":3745,"high":3541,"low":3746,"close":3747},662.33,660.37,663.7,{"symbol":2551,"time":1077,"open":3749,"high":3750,"low":3751,"close":3752},661.89,664.89,660.27,662.26,{"symbol":2551,"time":1079,"open":3754,"high":3755,"low":3756,"close":3757},660.01,661.72,654.3,659.18,{"symbol":2551,"time":1081,"open":3759,"high":3760,"low":3761,"close":3762},661.47,661.78,659.21,660,{"symbol":2551,"time":1083,"open":3764,"high":3765,"low":3766,"close":3767},659.64,661.04,659.34,660.91,{"symbol":2551,"time":1085,"open":3769,"high":3770,"low":3771,"close":3772},657.6,659.11,656.9,657.41,{"symbol":2551,"time":1088,"open":3774,"high":3775,"low":3776,"close":3777},654.18,658.33,653.59,657.63,{"symbol":2551,"time":1090,"open":3779,"high":3780,"low":3781,"close":3782},653.62,654.55,650.63,652.21,{"symbol":2551,"time":1092,"open":3784,"high":3785,"low":3786,"close":3787},648.97,650.86,647.22,650.33,{"symbol":2551,"time":1094,"open":3789,"high":3790,"low":3791,"close":3792},648.62,649.84,647.23,648.83,{"symbol":2551,"time":1097,"open":3794,"high":3782,"low":3795,"close":3796},651.48,643.33,647.24,{"symbol":2551,"time":1100,"open":3798,"high":3799,"low":3800,"close":3801},644.42,649.15,643.51,649.12,{"symbol":2551,"time":1102,"open":3803,"high":3804,"low":3805,"close":3806},642.67,644.21,640.46,643.74,{"symbol":2551,"time":1104,"open":3808,"high":3809,"low":3810,"close":3811},637.5,640.49,634.92,640.27,{"symbol":2551,"time":1108,"open":3813,"high":3814,"low":3815,"close":3816},647.47,647.84,643.14,645.05,{"symbol":2551,"time":1110,"open":3796,"high":3818,"low":3819,"close":3820},649.48,645.34,648.92,{"symbol":2551,"time":1114,"open":3822,"high":3823,"low":3798,"close":3824},644.57,647.37,646.63,[3826,3831,3833,3837,3839,3842,3845,3847,3849,3850,3852,3854,3855,3857,3859,3861,3863,3865,3867,3869,3871,3873,3875,3877,3879,3880,3882,3884,3886,3888,3890,3892,3894,3896,3898,3899,3901,3902,3904,3906,3907,3909,3911,3913,3915,3917,3919,3920,3922,3924,3926,3928,3930,3932,3934,3936,3938,3940,3942,3944,3945,3947,3949,3951,3953,3955],{"time":26,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3829,"datetime":3830},"False","BEARISH","BollingerBands","2026-09-18 00:00:00",{"time":26,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3832,"datetime":3830},"CCI",{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3835,"datetime":3836},"BULLISH","ADX","2026-09-16 00:00:00",{"time":55,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3835,"datetime":3838},"2026-09-11 00:00:00",{"time":59,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3841},"MACD","2026-09-10 00:00:00",{"time":69,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3843,"datetime":3844},"RSI","2026-09-08 00:00:00",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":19,"datetime":3846},"2026-09-03 00:00:00",{"time":151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3848},"2026-08-14 00:00:00",{"time":151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3832,"datetime":3848},{"time":178,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3851},"2026-08-07 00:00:00",{"time":208,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":19,"datetime":3853},"2026-07-30 00:00:00",{"time":208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3853},{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3843,"datetime":3856},"2026-07-24 00:00:00",{"time":278,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3832,"datetime":3858},"2026-07-09 00:00:00",{"time":285,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3860},"2026-07-07 00:00:00",{"time":317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3862},"2026-06-26 00:00:00",{"time":326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3835,"datetime":3864},"2026-06-24 00:00:00",{"time":329,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3835,"datetime":3866},"2026-06-23 00:00:00",{"time":337,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3868},"2026-06-18 00:00:00",{"time":394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3870},"2026-05-27 00:00:00",{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3835,"datetime":3872},"2026-05-22 00:00:00",{"time":413,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3835,"datetime":3874},"2026-05-20 00:00:00",{"time":419,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3876},"2026-05-19 00:00:00",{"time":459,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3843,"datetime":3878},"2026-05-06 00:00:00",{"time":459,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":19,"datetime":3878},{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3829,"datetime":3881},"2026-04-23 00:00:00",{"time":504,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3835,"datetime":3883},"2026-04-22 00:00:00",{"time":516,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3832,"datetime":3885},"2026-04-20 00:00:00",{"time":549,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3887},"2026-04-09 00:00:00",{"time":602,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":19,"datetime":3889},"2026-03-24 00:00:00",{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3843,"datetime":3891},"2026-03-13 00:00:00",{"time":641,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3829,"datetime":3893},"2026-03-12 00:00:00",{"time":668,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3832,"datetime":3895},"2026-03-05 00:00:00",{"time":671,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3835,"datetime":3897},"2026-03-04 00:00:00",{"time":671,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3897},{"time":706,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3835,"datetime":3900},"2026-02-18 00:00:00",{"time":706,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":19,"datetime":3900},{"time":711,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3843,"datetime":3903},"2026-02-13 00:00:00",{"time":738,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3829,"datetime":3905},"2026-02-04 00:00:00",{"time":738,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3832,"datetime":3905},{"time":744,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3908},"2026-02-03 00:00:00",{"time":764,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3829,"datetime":3910},"2026-01-28 00:00:00",{"time":770,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3912},"2026-01-27 00:00:00",{"time":773,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3914},"2026-01-26 00:00:00",{"time":782,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3916},"2026-01-21 00:00:00",{"time":786,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":19,"datetime":3918},"2026-01-20 00:00:00",{"time":786,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3918},{"time":792,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3921},"2026-01-16 00:00:00",{"time":795,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3923},"2026-01-15 00:00:00",{"time":816,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3843,"datetime":3925},"2026-01-08 00:00:00",{"time":831,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3832,"datetime":3927},"2026-01-05 00:00:00",{"time":846,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3835,"datetime":3929},"2025-12-26 00:00:00",{"time":861,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3931},"2025-12-17 00:00:00",{"time":908,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3832,"datetime":3933},"2025-11-28 00:00:00",{"time":936,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3935},"2025-11-14 00:00:00",{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3835,"datetime":3937},"2025-11-11 00:00:00",{"time":957,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3832,"datetime":3939},"2025-11-07 00:00:00",{"time":967,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3835,"datetime":3941},"2025-11-05 00:00:00",{"time":970,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3840,"datetime":3943},"2025-11-04 00:00:00",{"time":970,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":19,"datetime":3943},{"time":979,"symbol":5,"current_signal":3827,"signal_change":23,"signal_type":3828,"trading_system":3843,"datetime":3946},"2025-10-29 00:00:00",{"time":1000,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3829,"datetime":3948},"2025-10-16 00:00:00",{"time":1003,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3832,"datetime":3950},"2025-10-15 00:00:00",{"time":1012,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3835,"datetime":3952},"2025-10-13 00:00:00",{"time":1043,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3843,"datetime":3954},"2025-10-02 00:00:00",{"time":1070,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3834,"trading_system":3840,"datetime":3956},"2025-09-23 00:00:00",[3958,3964,3969,3974,3979,3984,3990,3995,4000,4005,4010,4015,4020,4024,4029,4035,4040,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4118,4123,4128,4133,4138,4143,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4278,4284,4289,4295,4301,4307,4312,4318,4324,4330,4336,4341,4347,4353,4359,4365,4371,4376,4382,4388,4393,4399,4405,4411,4417,4423,4428,4434,4440,4446,4452,4457,4463,4469,4475,4481],{"symbol":5,"form":3959,"filingdate":573,"primarydocument":3960,"accessionnumber":3961,"filing_url":3962,"sec_url":3963},"8-K","d137180d8k.htm","0001193125-26-135642","https://www.sec.gov/Archives/edgar/data/1418135/000119312526135642/d137180d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526135642/0001193125-26-135642-index.htm",{"symbol":5,"form":3959,"filingdate":592,"primarydocument":3965,"accessionnumber":3966,"filing_url":3967,"sec_url":3968},"d130847d8k.htm","0001193125-26-126214","https://www.sec.gov/Archives/edgar/data/1418135/000119312526126214/d130847d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526126214/0001193125-26-126214-index.htm",{"symbol":5,"form":3959,"filingdate":641,"primarydocument":3970,"accessionnumber":3971,"filing_url":3972,"sec_url":3973},"eh260751190_8k.htm","0000950142-26-000697","https://www.sec.gov/Archives/edgar/data/1418135/000095014226000697/eh260751190_8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014226000697/0000950142-26-000697-index.htm",{"symbol":5,"form":3959,"filingdate":652,"primarydocument":3975,"accessionnumber":3976,"filing_url":3977,"sec_url":3978},"d92491d8k.htm","0001193125-26-099459","https://www.sec.gov/Archives/edgar/data/1418135/000119312526099459/d92491d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526099459/0001193125-26-099459-index.htm",{"symbol":5,"form":3959,"filingdate":694,"primarydocument":3980,"accessionnumber":3981,"filing_url":3982,"sec_url":3983},"kdp-20260224.htm","0001418135-26-000011","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000011/kdp-20260224.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000011/0001418135-26-000011-index.htm",{"symbol":5,"form":3985,"filingdate":694,"primarydocument":3986,"accessionnumber":3987,"filing_url":3988,"sec_url":3989},"10-K","kdp-20251231.htm","0001418135-26-000016","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000016/kdp-20251231.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000016/0001418135-26-000016-index.htm",{"symbol":5,"form":3959,"filingdate":696,"primarydocument":3991,"accessionnumber":3992,"filing_url":3993,"sec_url":3994},"d897620d8k.htm","0001193125-26-064353","https://www.sec.gov/Archives/edgar/data/1418135/000119312526064353/d897620d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526064353/0001193125-26-064353-index.htm",{"symbol":5,"form":3959,"filingdate":715,"primarydocument":3996,"accessionnumber":3997,"filing_url":3998,"sec_url":3999},"kdp-20260212.htm","0001418135-26-000007","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000007/kdp-20260212.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000007/0001418135-26-000007-index.htm",{"symbol":5,"form":3959,"filingdate":738,"primarydocument":4001,"accessionnumber":4002,"filing_url":4003,"sec_url":4004},"kdp-20260203.htm","0001418135-26-000003","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000003/kdp-20260203.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000003/0001418135-26-000003-index.htm",{"symbol":5,"form":3959,"filingdate":855,"primarydocument":4006,"accessionnumber":4007,"filing_url":4008,"sec_url":4009},"eh250718644_8k.htm","0000950142-25-003251","https://www.sec.gov/Archives/edgar/data/1418135/000095014225003251/eh250718644_8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014225003251/0000950142-25-003251-index.htm",{"symbol":5,"form":3959,"filingdate":885,"primarydocument":4011,"accessionnumber":4012,"filing_url":4013,"sec_url":4014},"kdp-20251209.htm","0001418135-25-000135","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000135/kdp-20251209.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000135/0001418135-25-000135-index.htm",{"symbol":5,"form":3959,"filingdate":915,"primarydocument":4016,"accessionnumber":4017,"filing_url":4018,"sec_url":4019},"kdp-20251121.htm","0001418135-25-000131","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000131/kdp-20251121.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000131/0001418135-25-000131-index.htm",{"symbol":5,"form":3959,"filingdate":921,"primarydocument":4016,"accessionnumber":4021,"filing_url":4022,"sec_url":4023},"0001418135-25-000128","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000128/kdp-20251121.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000128/0001418135-25-000128-index.htm",{"symbol":5,"form":3959,"filingdate":976,"primarydocument":4025,"accessionnumber":4026,"filing_url":4027,"sec_url":4028},"d36737d8k.htm","0001193125-25-257489","https://www.sec.gov/Archives/edgar/data/1418135/000119312525257489/d36737d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312525257489/0001193125-25-257489-index.htm",{"symbol":5,"form":4030,"filingdate":981,"primarydocument":4031,"accessionnumber":4032,"filing_url":4033,"sec_url":4034},"10-Q","kdp-20250930.htm","0001418135-25-000125","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000125/kdp-20250930.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000125/0001418135-25-000125-index.htm",{"symbol":5,"form":3959,"filingdate":983,"primarydocument":4036,"accessionnumber":4037,"filing_url":4038,"sec_url":4039},"kdp-20251027.htm","0001418135-25-000118","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000118/kdp-20251027.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000118/0001418135-25-000118-index.htm",{"symbol":5,"form":3959,"filingdate":983,"primarydocument":4036,"accessionnumber":4041,"filing_url":4042,"sec_url":4043},"0001418135-25-000122","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000122/kdp-20251027.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000122/0001418135-25-000122-index.htm",{"symbol":5,"form":3959,"filingdate":1079,"primarydocument":4045,"accessionnumber":4046,"filing_url":4047,"sec_url":4048},"kdp-20250826.htm","0001418135-25-000115","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000115/kdp-20250826.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000115/0001418135-25-000115-index.htm",{"symbol":5,"form":3959,"filingdate":1081,"primarydocument":4050,"accessionnumber":4051,"filing_url":4052,"sec_url":4053},"kdp-20250916.htm","0001418135-25-000113","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000113/kdp-20250916.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000113/0001418135-25-000113-index.htm",{"symbol":5,"form":3959,"filingdate":1118,"primarydocument":4055,"accessionnumber":4056,"filing_url":4057,"sec_url":4058},"eh250670939_8k.htm","0000950142-25-002257","https://www.sec.gov/Archives/edgar/data/1418135/000095014225002257/eh250670939_8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014225002257/0000950142-25-002257-index.htm",{"symbol":5,"form":3959,"filingdate":1148,"primarydocument":4060,"accessionnumber":4061,"filing_url":4062,"sec_url":4063},"eh250668081_8k.htm","0000950142-25-002209","https://www.sec.gov/Archives/edgar/data/1418135/000095014225002209/eh250668081_8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014225002209/0000950142-25-002209-index.htm",{"symbol":5,"form":4030,"filingdate":1227,"primarydocument":4065,"accessionnumber":4066,"filing_url":4067,"sec_url":4068},"kdp-20250630.htm","0001418135-25-000103","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000103/kdp-20250630.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000103/0001418135-25-000103-index.htm",{"symbol":5,"form":3959,"filingdate":1227,"primarydocument":4070,"accessionnumber":4071,"filing_url":4072,"sec_url":4073},"kdp-20250724.htm","0001418135-25-000102","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000102/kdp-20250724.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000102/0001418135-25-000102-index.htm",{"symbol":5,"form":3959,"filingdate":1311,"primarydocument":4075,"accessionnumber":4076,"filing_url":4077,"sec_url":4078},"kdp-20250623.htm","0001418135-25-000092","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000092/kdp-20250623.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000092/0001418135-25-000092-index.htm",{"symbol":5,"form":3959,"filingdate":1314,"primarydocument":4080,"accessionnumber":4081,"filing_url":4082,"sec_url":4083},"kdp-20250618.htm","0001418135-25-000090","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000090/kdp-20250618.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000090/0001418135-25-000090-index.htm",{"symbol":5,"form":3959,"filingdate":1375,"primarydocument":4085,"accessionnumber":4086,"filing_url":4087,"sec_url":4088},"kdp-20250521.htm","0001418135-25-000073","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000073/kdp-20250521.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000073/0001418135-25-000073-index.htm",{"symbol":5,"form":3959,"filingdate":1417,"primarydocument":4090,"accessionnumber":4091,"filing_url":4092,"sec_url":4093},"d941579d8k.htm","0001193125-25-112841","https://www.sec.gov/Archives/edgar/data/1418135/000119312525112841/d941579d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312525112841/0001193125-25-112841-index.htm",{"symbol":5,"form":3959,"filingdate":1430,"primarydocument":4095,"accessionnumber":4096,"filing_url":4097,"sec_url":4098},"d55635d8k.htm","0001193125-25-107358","https://www.sec.gov/Archives/edgar/data/1418135/000119312525107358/d55635d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312525107358/0001193125-25-107358-index.htm",{"symbol":5,"form":3959,"filingdate":1441,"primarydocument":4100,"accessionnumber":4101,"filing_url":4102,"sec_url":4103},"kdp-20250421.htm","0001418135-25-000064","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000064/kdp-20250421.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000064/0001418135-25-000064-index.htm",{"symbol":5,"form":4030,"filingdate":1444,"primarydocument":4105,"accessionnumber":4106,"filing_url":4107,"sec_url":4108},"kdp-20250331.htm","0001418135-25-000061","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000061/kdp-20250331.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000061/0001418135-25-000061-index.htm",{"symbol":5,"form":3959,"filingdate":1444,"primarydocument":4110,"accessionnumber":4111,"filing_url":4112,"sec_url":4113},"kdp-20250424.htm","0001418135-25-000059","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000059/kdp-20250424.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000059/0001418135-25-000059-index.htm",{"symbol":5,"form":3959,"filingdate":1523,"primarydocument":4105,"accessionnumber":4115,"filing_url":4116,"sec_url":4117},"0001418135-25-000051","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000051/kdp-20250331.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000051/0001418135-25-000051-index.htm",{"symbol":5,"form":3959,"filingdate":1583,"primarydocument":4119,"accessionnumber":4120,"filing_url":4121,"sec_url":4122},"kdp-20250228.htm","0001418135-25-000016","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000016/kdp-20250228.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000016/0001418135-25-000016-index.htm",{"symbol":5,"form":3985,"filingdate":1591,"primarydocument":4124,"accessionnumber":4125,"filing_url":4126,"sec_url":4127},"kdp-20241231.htm","0001418135-25-000013","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000013/kdp-20241231.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000013/0001418135-25-000013-index.htm",{"symbol":5,"form":3959,"filingdate":1591,"primarydocument":4129,"accessionnumber":4130,"filing_url":4131,"sec_url":4132},"kdp-20250225.htm","0001418135-25-000011","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000011/kdp-20250225.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000011/0001418135-25-000011-index.htm",{"symbol":5,"form":3959,"filingdate":1620,"primarydocument":4134,"accessionnumber":4135,"filing_url":4136,"sec_url":4137},"kdp-20250211.htm","0001418135-25-000008","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000008/kdp-20250211.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000008/0001418135-25-000008-index.htm",{"symbol":5,"form":3959,"filingdate":1680,"primarydocument":4139,"accessionnumber":4140,"filing_url":4141,"sec_url":4142},"kdp-20250108.htm","0001418135-25-000005","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000005/kdp-20250108.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000005/0001418135-25-000005-index.htm",{"symbol":5,"form":3959,"filingdate":1692,"primarydocument":4124,"accessionnumber":4144,"filing_url":4145,"sec_url":4146},"0001418135-25-000002","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000002/kdp-20241231.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000002/0001418135-25-000002-index.htm",{"symbol":5,"form":3959,"filingdate":1729,"primarydocument":4148,"accessionnumber":4149,"filing_url":4150,"sec_url":4151},"kdp-20241210.htm","0001418135-24-000097","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000097/kdp-20241210.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000097/0001418135-24-000097-index.htm",{"symbol":5,"form":3959,"filingdate":1792,"primarydocument":4153,"accessionnumber":4154,"filing_url":4155,"sec_url":4156},"d903442d8k.htm","0001193125-24-247679","https://www.sec.gov/Archives/edgar/data/1418135/000119312524247679/d903442d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312524247679/0001193125-24-247679-index.htm",{"symbol":5,"form":3959,"filingdate":1796,"primarydocument":4158,"accessionnumber":4159,"filing_url":4160,"sec_url":4161},"kdp-20241028.htm","0001418135-24-000094","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000094/kdp-20241028.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000094/0001418135-24-000094-index.htm",{"symbol":5,"form":3959,"filingdate":1798,"primarydocument":4163,"accessionnumber":4164,"filing_url":4165,"sec_url":4166},"kdp-20241025.htm","0001418135-24-000092","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000092/kdp-20241025.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000092/0001418135-24-000092-index.htm",{"symbol":5,"form":3959,"filingdate":1800,"primarydocument":4168,"accessionnumber":4169,"filing_url":4170,"sec_url":4171},"kdp-20241024.htm","0001418135-24-000086","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000086/kdp-20241024.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000086/0001418135-24-000086-index.htm",{"symbol":5,"form":4030,"filingdate":1800,"primarydocument":4173,"accessionnumber":4174,"filing_url":4175,"sec_url":4176},"kdp-20240930.htm","0001418135-24-000090","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000090/kdp-20240930.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000090/0001418135-24-000090-index.htm",{"symbol":5,"form":3959,"filingdate":1800,"primarydocument":4178,"accessionnumber":4179,"filing_url":4180,"sec_url":4181},"kdp-20241023.htm","0001418135-24-000088","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000088/kdp-20241023.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000088/0001418135-24-000088-index.htm",{"symbol":5,"form":3959,"filingdate":1943,"primarydocument":4183,"accessionnumber":4184,"filing_url":4185,"sec_url":4186},"kdp-20240912.htm","0001418135-24-000076","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000076/kdp-20240912.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000076/0001418135-24-000076-index.htm",{"symbol":5,"form":3959,"filingdate":2063,"primarydocument":4188,"accessionnumber":4189,"filing_url":4190,"sec_url":4191},"kdp-20240725.htm","0001418135-24-000072","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000072/kdp-20240725.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000072/0001418135-24-000072-index.htm",{"symbol":5,"form":4030,"filingdate":2063,"primarydocument":4193,"accessionnumber":4194,"filing_url":4195,"sec_url":4196},"kdp-20240630.htm","0001418135-24-000073","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000073/kdp-20240630.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000073/0001418135-24-000073-index.htm",{"symbol":5,"form":3959,"filingdate":2121,"primarydocument":4198,"accessionnumber":4199,"filing_url":4200,"sec_url":4201},"kdp-20240610.htm","0001418135-24-000068","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000068/kdp-20240610.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000068/0001418135-24-000068-index.htm",{"symbol":5,"form":3959,"filingdate":2168,"primarydocument":4203,"accessionnumber":4204,"filing_url":4205,"sec_url":4206},"kdp-20240515.htm","0001418135-24-000060","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000060/kdp-20240515.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000060/0001418135-24-000060-index.htm",{"symbol":5,"form":4030,"filingdate":2197,"primarydocument":4208,"accessionnumber":4209,"filing_url":4210,"sec_url":4211},"kdp-20240331.htm","0001418135-24-000054","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000054/kdp-20240331.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000054/0001418135-24-000054-index.htm",{"symbol":5,"form":3959,"filingdate":2197,"primarydocument":4213,"accessionnumber":4214,"filing_url":4215,"sec_url":4216},"kdp-20240425.htm","0001418135-24-000052","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000052/kdp-20240425.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000052/0001418135-24-000052-index.htm",{"symbol":5,"form":3959,"filingdate":2285,"primarydocument":4218,"accessionnumber":4219,"filing_url":4220,"sec_url":4221},"d767072d8k.htm","0001193125-24-062259","https://www.sec.gov/Archives/edgar/data/1418135/000119312524062259/d767072d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312524062259/0001193125-24-062259-index.htm",{"symbol":5,"form":3959,"filingdate":2291,"primarydocument":4223,"accessionnumber":4224,"filing_url":4225,"sec_url":4226},"d768655d8k.htm","0001193125-24-059422","https://www.sec.gov/Archives/edgar/data/1418135/000119312524059422/d768655d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312524059422/0001193125-24-059422-index.htm",{"symbol":5,"form":3985,"filingdate":2311,"primarydocument":4228,"accessionnumber":4229,"filing_url":4230,"sec_url":4231},"kdp-20231231.htm","0001418135-24-000007","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000007/kdp-20231231.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000007/0001418135-24-000007-index.htm",{"symbol":5,"form":3959,"filingdate":2311,"primarydocument":4233,"accessionnumber":4234,"filing_url":4235,"sec_url":4236},"kdp-20240222.htm","0001418135-24-000006","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000006/kdp-20240222.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000006/0001418135-24-000006-index.htm",{"symbol":5,"form":3959,"filingdate":2334,"primarydocument":4238,"accessionnumber":4239,"filing_url":4240,"sec_url":4241},"kdp-20240206.htm","0001418135-24-000005","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000005/kdp-20240206.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813524000005/0001418135-24-000005-index.htm",{"symbol":5,"form":3959,"filingdate":2422,"primarydocument":4243,"accessionnumber":4244,"filing_url":4245,"sec_url":4246},"kdp-20231207.htm","0001418135-23-000037","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000037/kdp-20231207.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000037/0001418135-23-000037-index.htm",{"symbol":5,"form":3959,"filingdate":2460,"primarydocument":4248,"accessionnumber":4249,"filing_url":4250,"sec_url":4251},"kdp-20231110.htm","0001418135-23-000028","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000028/kdp-20231110.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000028/0001418135-23-000028-index.htm",{"symbol":5,"form":3959,"filingdate":2474,"primarydocument":4253,"accessionnumber":4254,"filing_url":4255,"sec_url":4256},"kdp-20231031.htm","0001418135-23-000021","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000021/kdp-20231031.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000021/0001418135-23-000021-index.htm",{"symbol":5,"form":4030,"filingdate":2487,"primarydocument":4258,"accessionnumber":4259,"filing_url":4260,"sec_url":4261},"kdp-20230930.htm","0001418135-23-000018","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000018/kdp-20230930.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000018/0001418135-23-000018-index.htm",{"symbol":5,"form":3959,"filingdate":2487,"primarydocument":4263,"accessionnumber":4264,"filing_url":4265,"sec_url":4266},"kdp-20231026.htm","0001418135-23-000017","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000017/kdp-20231026.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000017/0001418135-23-000017-index.htm",{"symbol":5,"form":3959,"filingdate":2546,"primarydocument":4268,"accessionnumber":4269,"filing_url":4270,"sec_url":4271},"kdp-20230918.htm","0001418135-23-000016","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000016/kdp-20230918.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000016/0001418135-23-000016-index.htm",{"symbol":5,"form":3959,"filingdate":4273,"primarydocument":4274,"accessionnumber":4275,"filing_url":4276,"sec_url":4277},"2023-09-19","kdp-20230919.htm","0001418135-23-000015","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000015/kdp-20230919.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000015/0001418135-23-000015-index.htm",{"symbol":5,"form":4030,"filingdate":4279,"primarydocument":4280,"accessionnumber":4281,"filing_url":4282,"sec_url":4283},"2023-07-27","kdp-20230630.htm","0001418135-23-000014","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000014/kdp-20230630.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000014/0001418135-23-000014-index.htm",{"symbol":5,"form":3959,"filingdate":4279,"primarydocument":4285,"accessionnumber":4286,"filing_url":4287,"sec_url":4288},"kdp-20230727.htm","0001418135-23-000013","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000013/kdp-20230727.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000013/0001418135-23-000013-index.htm",{"symbol":5,"form":3959,"filingdate":4290,"primarydocument":4291,"accessionnumber":4292,"filing_url":4293,"sec_url":4294},"2023-06-16","kdp-20230612.htm","0001418135-23-000012","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000012/kdp-20230612.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000012/0001418135-23-000012-index.htm",{"symbol":5,"form":3959,"filingdate":4296,"primarydocument":4297,"accessionnumber":4298,"filing_url":4299,"sec_url":4300},"2023-05-16","kdp-20230516.htm","0001418135-23-000010","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000010/kdp-20230516.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000010/0001418135-23-000010-index.htm",{"symbol":5,"form":4030,"filingdate":4302,"primarydocument":4303,"accessionnumber":4304,"filing_url":4305,"sec_url":4306},"2023-04-27","kdp-20230331.htm","0001418135-23-000009","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000009/kdp-20230331.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000009/0001418135-23-000009-index.htm",{"symbol":5,"form":3959,"filingdate":4302,"primarydocument":4308,"accessionnumber":4309,"filing_url":4310,"sec_url":4311},"kdp-20230427.htm","0001418135-23-000008","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000008/kdp-20230427.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000008/0001418135-23-000008-index.htm",{"symbol":5,"form":3959,"filingdate":4313,"primarydocument":4314,"accessionnumber":4315,"filing_url":4316,"sec_url":4317},"2023-04-20","kdp-20230420.htm","0001418135-23-000007","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000007/kdp-20230420.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000007/0001418135-23-000007-index.htm",{"symbol":5,"form":3959,"filingdate":4319,"primarydocument":4320,"accessionnumber":4321,"filing_url":4322,"sec_url":4323},"2023-03-20","kdp-20230320.htm","0001418135-23-000006","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000006/kdp-20230320.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000006/0001418135-23-000006-index.htm",{"symbol":5,"form":3959,"filingdate":4325,"primarydocument":4326,"accessionnumber":4327,"filing_url":4328,"sec_url":4329},"2023-03-06","kdp-20230302.htm","0001418135-23-000005","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000005/kdp-20230302.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000005/0001418135-23-000005-index.htm",{"symbol":5,"form":3985,"filingdate":4331,"primarydocument":4332,"accessionnumber":4333,"filing_url":4334,"sec_url":4335},"2023-02-23","kdp-20221231.htm","0001418135-23-000003","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000003/kdp-20221231.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000003/0001418135-23-000003-index.htm",{"symbol":5,"form":3959,"filingdate":4331,"primarydocument":4337,"accessionnumber":4338,"filing_url":4339,"sec_url":4340},"kdp-20230223.htm","0001418135-23-000002","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000002/kdp-20230223.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000002/0001418135-23-000002-index.htm",{"symbol":5,"form":3959,"filingdate":4342,"primarydocument":4343,"accessionnumber":4344,"filing_url":4345,"sec_url":4346},"2023-02-07","kdp-20230207.htm","0001418135-23-000001","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000001/kdp-20230207.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813523000001/0001418135-23-000001-index.htm",{"symbol":5,"form":3959,"filingdate":4348,"primarydocument":4349,"accessionnumber":4350,"filing_url":4351,"sec_url":4352},"2022-12-09","kdp-20221205.htm","0001418135-22-000028","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000028/kdp-20221205.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000028/0001418135-22-000028-index.htm",{"symbol":5,"form":4354,"filingdate":4348,"primarydocument":4355,"accessionnumber":4356,"filing_url":4357,"sec_url":4358},"8-K/A","kdp-20221114.htm","0001418135-22-000029","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000029/kdp-20221114.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000029/0001418135-22-000029-index.htm",{"symbol":5,"form":3959,"filingdate":4360,"primarydocument":4361,"accessionnumber":4362,"filing_url":4363,"sec_url":4364},"2022-12-06","kdp-20221206.htm","0001418135-22-000027","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000027/kdp-20221206.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000027/0001418135-22-000027-index.htm",{"symbol":5,"form":4354,"filingdate":4366,"primarydocument":4367,"accessionnumber":4368,"filing_url":4369,"sec_url":4370},"2022-11-23","kdp-20221007.htm","0001418135-22-000026","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000026/kdp-20221007.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000026/0001418135-22-000026-index.htm",{"symbol":5,"form":3959,"filingdate":4372,"primarydocument":4355,"accessionnumber":4373,"filing_url":4374,"sec_url":4375},"2022-11-17","0001418135-22-000025","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000025/kdp-20221114.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000025/0001418135-22-000025-index.htm",{"symbol":5,"form":3959,"filingdate":4377,"primarydocument":4378,"accessionnumber":4379,"filing_url":4380,"sec_url":4381},"2022-11-10","d714543d8k.htm","0001193125-22-282016","https://www.sec.gov/Archives/edgar/data/1418135/000119312522282016/d714543d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312522282016/0001193125-22-282016-index.htm",{"symbol":5,"form":4030,"filingdate":4383,"primarydocument":4384,"accessionnumber":4385,"filing_url":4386,"sec_url":4387},"2022-10-27","kdp-20220930.htm","0001418135-22-000023","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000023/kdp-20220930.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000023/0001418135-22-000023-index.htm",{"symbol":5,"form":3959,"filingdate":4383,"primarydocument":4389,"accessionnumber":4390,"filing_url":4391,"sec_url":4392},"kdp-20221027.htm","0001418135-22-000022","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000022/kdp-20221027.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000022/0001418135-22-000022-index.htm",{"symbol":5,"form":3959,"filingdate":4394,"primarydocument":4395,"accessionnumber":4396,"filing_url":4397,"sec_url":4398},"2022-10-24","kdp-20221021.htm","0001418135-22-000021","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000021/kdp-20221021.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000021/0001418135-22-000021-index.htm",{"symbol":5,"form":3959,"filingdate":4400,"primarydocument":4401,"accessionnumber":4402,"filing_url":4403,"sec_url":4404},"2022-10-13","d470829d8k.htm","0001193125-22-261869","https://www.sec.gov/Archives/edgar/data/1418135/000119312522261869/d470829d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312522261869/0001193125-22-261869-index.htm",{"symbol":5,"form":3959,"filingdate":4406,"primarydocument":4407,"accessionnumber":4408,"filing_url":4409,"sec_url":4410},"2022-09-14","kdp-20220913.htm","0001418135-22-000018","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000018/kdp-20220913.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000018/0001418135-22-000018-index.htm",{"symbol":5,"form":3959,"filingdate":4412,"primarydocument":4413,"accessionnumber":4414,"filing_url":4415,"sec_url":4416},"2022-08-19","d371707d8k.htm","0001193125-22-225393","https://www.sec.gov/Archives/edgar/data/1418135/000119312522225393/d371707d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312522225393/0001193125-22-225393-index.htm",{"symbol":5,"form":3959,"filingdate":4418,"primarydocument":4419,"accessionnumber":4420,"filing_url":4421,"sec_url":4422},"2022-07-28","kdp-20220728.htm","0001418135-22-000016","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000016/kdp-20220728.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000016/0001418135-22-000016-index.htm",{"symbol":5,"form":4030,"filingdate":4418,"primarydocument":4424,"accessionnumber":4425,"filing_url":4426,"sec_url":4427},"kdp-20220630.htm","0001418135-22-000017","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000017/kdp-20220630.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000017/0001418135-22-000017-index.htm",{"symbol":5,"form":3959,"filingdate":4429,"primarydocument":4430,"accessionnumber":4431,"filing_url":4432,"sec_url":4433},"2022-07-19","d379262d8k.htm","0001193125-22-196625","https://www.sec.gov/Archives/edgar/data/1418135/000119312522196625/d379262d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312522196625/0001193125-22-196625-index.htm",{"symbol":5,"form":3959,"filingdate":4435,"primarydocument":4436,"accessionnumber":4437,"filing_url":4438,"sec_url":4439},"2022-06-10","kdp-20220609.htm","0001418135-22-000015","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000015/kdp-20220609.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000015/0001418135-22-000015-index.htm",{"symbol":5,"form":3959,"filingdate":4441,"primarydocument":4442,"accessionnumber":4443,"filing_url":4444,"sec_url":4445},"2022-05-19","kdp-20220519.htm","0001418135-22-000012","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000012/kdp-20220519.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000012/0001418135-22-000012-index.htm",{"symbol":5,"form":3959,"filingdate":4447,"primarydocument":4448,"accessionnumber":4449,"filing_url":4450,"sec_url":4451},"2022-04-28","kdp-20220428.htm","0001418135-22-000009","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000009/kdp-20220428.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000009/0001418135-22-000009-index.htm",{"symbol":5,"form":4030,"filingdate":4447,"primarydocument":4453,"accessionnumber":4454,"filing_url":4455,"sec_url":4456},"kdp-20220331.htm","0001418135-22-000011","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000011/kdp-20220331.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000011/0001418135-22-000011-index.htm",{"symbol":5,"form":3959,"filingdate":4458,"primarydocument":4459,"accessionnumber":4460,"filing_url":4461,"sec_url":4462},"2022-04-22","d294206d8k.htm","0001193125-22-115217","https://www.sec.gov/Archives/edgar/data/1418135/000119312522115217/d294206d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312522115217/0001193125-22-115217-index.htm",{"symbol":5,"form":3959,"filingdate":4464,"primarydocument":4465,"accessionnumber":4466,"filing_url":4467,"sec_url":4468},"2022-04-08","d341987d8k.htm","0001193125-22-100500","https://www.sec.gov/Archives/edgar/data/1418135/000119312522100500/d341987d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312522100500/0001193125-22-100500-index.htm",{"symbol":5,"form":3959,"filingdate":4470,"primarydocument":4471,"accessionnumber":4472,"filing_url":4473,"sec_url":4474},"2022-04-07","d342261d8k.htm","0001193125-22-098310","https://www.sec.gov/Archives/edgar/data/1418135/000119312522098310/d342261d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312522098310/0001193125-22-098310-index.htm",{"symbol":5,"form":3959,"filingdate":4476,"primarydocument":4477,"accessionnumber":4478,"filing_url":4479,"sec_url":4480},"2022-04-05","d335432d8k.htm","0001193125-22-095668","https://www.sec.gov/Archives/edgar/data/1418135/000119312522095668/d335432d8k.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312522095668/0001193125-22-095668-index.htm",{"symbol":5,"form":3959,"filingdate":4482,"primarydocument":4483,"accessionnumber":4484,"filing_url":4485,"sec_url":4486},"2022-04-01","kdp-20220401.htm","0001418135-22-000008","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000008/kdp-20220401.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813522000008/0001418135-22-000008-index.htm",[4488,4506,4522,4532,4546,4556,4570,4580,4593,4603,4615,4636,4664,4671,4693,4702,4724,4733,4742,4757,4766,4775,4784,4799,4812,4822,4831,4840,4867,4875,4885,4892,4902,4911,4922,4930,4937,4945,4957,4967,4975,4985,4993,5000,5009,5017,5024,5032,5042,5050],{"symbol":5,"accessionnumber":4489,"filingdate":38,"sec_url":4490,"tags":4491,"headline":4494,"summary":4495,"sector":4496,"industry":4497,"date_processed":4498,"impact_score":4499,"exhibits":4500,"isLocked":4505},"0001418135-26-000058","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000058/0001418135-26-000058-index.htm",{"events":4492},[4493],"Dividend Announced","Keurig Dr Pepper Declares Regular Quarterly Dividend","On September 16, 2026, Keurig Dr Pepper Inc. announced that its Board of Directors has declared a regular quarterly cash dividend of $0.23 per share, payable on October 9, 2026, to shareholders of record on September 28, 2026. This dividend declaration is a part of the company's ongoing commitment to returning value to its shareholders.","Manufacturing","Beverages","2026-09-16 20:48:40","MEDIUM",[4501],{"exhibit_number":4502,"htm_reference":4503,"full_url":4504},"EX-99.1","exhibit991keurigdrpepperde.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000058/exhibit991keurigdrpepperde.htm",false,{"symbol":5,"accessionnumber":4507,"filingdate":91,"sec_url":4508,"tags":4509,"headline":4514,"summary":4515,"sector":4496,"industry":4497,"date_processed":4516,"impact_score":4517,"exhibits":4518,"isLocked":4505},"0001418135-26-000055","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000055/0001418135-26-000055-index.htm",{"events":4510},[4511,4512,4513],"Asset Sale","Strategic Partnership","Financial Instrument Agreement","Keurig Dr Pepper Sells Chobani Stake and Pennsylvania Facility for $925M","On August 28, 2026, Keurig Dr Pepper Inc. announced the sale of its full equity stake in Chobani and its Pennsylvania facility to Chobani for a total of $925 million. The sale includes $800 million for the equity stake and $125 million for the Pennsylvania facility. Keurig Dr Pepper intends to use the net proceeds to reduce debt and enhance financial flexibility. The transaction is expected to close in the third quarter of 2026, subject to customary closing conditions. Additionally, the companies are expanding their long-term commercial relationship, with Keurig Dr Pepper continuing to distribute Chobani-owned beverage products through its network.","2026-09-01 11:33:42","HIGH",[4519],{"exhibit_number":4502,"htm_reference":4520,"full_url":4521},"kdp-ex991_pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000055/kdp-ex991_pressrelease.htm",{"symbol":5,"accessionnumber":4523,"filingdate":161,"sec_url":4524,"tags":4525,"headline":4528,"summary":4529,"sector":4496,"industry":4497,"date_processed":4530,"impact_score":4499,"exhibits":4531,"isLocked":4505},"0001418135-26-000053","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000053/0001418135-26-000053-index.htm",{"events":4526},[4527],"Board Member Appointed","Keurig Dr Pepper Appoints New Independent Director","On August 10, 2026, Keurig Dr Pepper Inc. announced the appointment of Aaron Alt as an independent member of its Board of Directors, effective August 14, 2026. This appointment increases the size of the Board to ten directors. Mr. Alt will also serve on the Audit and Finance Committee. There are no arrangements or understandings between Mr. Alt and any other persons pursuant to which he was appointed, and he is not a party to any transaction with the Company reportable under Item 404(a) of Regulation S-K under the Securities Act of 1933.","2026-08-12 12:09:40",[],{"symbol":5,"accessionnumber":4533,"filingdate":183,"sec_url":4534,"tags":4535,"headline":4539,"summary":4540,"sector":4496,"industry":4497,"date_processed":4541,"impact_score":4499,"exhibits":4542,"isLocked":4505},"0001418135-26-000048","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000048/0001418135-26-000048-index.htm",{"events":4536},[4537,4538],"Earnings Beat","General Statement","Keurig Dr Pepper Reports Q2 2026 Financial Results","Keurig Dr Pepper Inc. announced its financial results for the second quarter of 2026, reaffirming its guidance for the full year. The company's performance and outlook were detailed in a press release issued on August 6, 2026.","2026-08-06 11:02:55",[4543],{"exhibit_number":4502,"htm_reference":4544,"full_url":4545},"ex991-keurigdrpepperreport.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000048/ex991-keurigdrpepperreport.htm",{"symbol":5,"accessionnumber":4547,"filingdate":322,"sec_url":4548,"tags":4549,"headline":4552,"summary":4553,"sector":4496,"industry":4497,"date_processed":4554,"impact_score":4517,"exhibits":4555,"isLocked":4505},"0001418135-26-000045","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000045/0001418135-26-000045-index.htm",{"events":4550},[4551],"Key Executive Departure","Angela Stephens to Retire as Keurig Dr Pepper's Controller","On June 22, 2026, Angela Stephens, Senior Vice President, Controller, and Principal Accounting Officer of Keurig Dr Pepper Inc., announced her intention to retire following the completion of the company's separation into two independent publicly traded companies. Ms. Stephens, who has served the company for nearly 18 years, will work closely with leadership to establish the controller functions for each of the new companies to ensure a smooth transition.","2026-06-25 20:11:40",[],{"symbol":5,"accessionnumber":4557,"filingdate":329,"sec_url":4558,"tags":4559,"headline":4563,"summary":4564,"sector":4496,"industry":4497,"date_processed":4565,"impact_score":4517,"exhibits":4566,"isLocked":4505},"0000950142-26-001848","https://www.sec.gov/Archives/edgar/data/1418135/000095014226001848/0000950142-26-001848-index.htm",{"events":4560},[4561,4562,4538],"CEO Resignation","New CEO Appointed","Keurig Dr Pepper Announces CEO Departure and Search for New Global Coffee Co. Leader","Keurig Dr Pepper Inc. announced on June 23, 2026, that Rafa Oliveira, head of its Coffee Operating Unit, intends to depart at the end of July for an external CEO opportunity. The company has initiated a search for the future CEO of Global Coffee Co., the standalone entity expected to result from the separation of the company's coffee and beverage businesses. Tim Cofer, the current CEO of KDP, will continue to oversee the coffee business during the search. The company also reaffirmed its 2026 guidance for net sales and constant currency Adjusted diluted EPS growth.","2026-06-23 12:02:41",[4567],{"exhibit_number":4502,"htm_reference":4568,"full_url":4569},"eh260797101_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014226001848/eh260797101_ex9901.htm",{"symbol":5,"accessionnumber":4571,"filingdate":337,"sec_url":4572,"tags":4573,"headline":4576,"summary":4577,"sector":4496,"industry":4497,"date_processed":4578,"impact_score":4499,"exhibits":4579,"isLocked":4505},"0001418135-26-000041","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000041/0001418135-26-000041-index.htm",{"events":4574},[4527,4575,4538],"Board Member Departure","Keurig Dr Pepper Inc. Announces Results of Annual Meeting and Committee Changes","On June 16, 2026, Keurig Dr Pepper Inc. held its Annual Meeting of Stockholders where the election of directors was approved, and the advisory resolution on executive compensation was approved. Additionally, the ratification of Deloitte & Touche LLP as the independent registered public accounting firm and the adoption of the Keurig Dr Pepper Inc. Omnibus Stock Incentive Plan of 2026 were approved. Following the meeting, Brian Driscoll was appointed to the Compensation Committee and Pamela Patsley to the Audit and Finance Committee, with Patsley no longer serving on the Compensation Committee.","2026-06-18 20:19:40",[],{"symbol":5,"accessionnumber":4581,"filingdate":403,"sec_url":4582,"tags":4583,"headline":4589,"summary":4590,"sector":4496,"industry":4497,"date_processed":4591,"impact_score":4517,"exhibits":4592,"isLocked":4505},"0000950142-26-001475","https://www.sec.gov/Archives/edgar/data/1418135/000095014226001475/0000950142-26-001475-index.htm",{"events":4584},[4585,4586,4513,4587,4588],"New Debt Issued","Credit Facility Entered","Joint Venture","M&A Transaction","KDP Announces Comprehensive Guarantees for JDE Peet's N.V. Acquisition","On May 21, 2026, Keurig Dr Pepper Inc. (KDP) announced that JDEP Coffee B.V., Maple Parent Holdings Corp., KDP, and the KDP Guarantors have agreed to fully and unconditionally guarantee the obligations of Maple, KDP, and JDEP Coffee in respect of various notes and credit facilities. These guarantees, which are joint and several, will automatically terminate upon the separation of KDP's coffee and beverage businesses. The guarantees cover the obligations of Maple in respect of the Maple Notes and the Delayed Draw Term Loan Facility, as well as the obligations of KDP and JDEP Coffee in respect of their respective notes.","2026-05-22 20:24:41",[],{"symbol":5,"accessionnumber":4594,"filingdate":413,"sec_url":4595,"tags":4596,"headline":4494,"summary":4598,"sector":4496,"industry":4497,"date_processed":4599,"impact_score":4499,"exhibits":4600,"isLocked":4505},"0001418135-26-000030","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000030/0001418135-26-000030-index.htm",{"events":4597},[4493],"Keurig Dr Pepper Inc. announced on May 20, 2026, that its Board of Directors has declared a regular quarterly cash dividend of $0.23 per share on its common stock. The dividend will be paid on July 10, 2026, to shareholders of record on June 26, 2026. This dividend continues the company's policy of returning value to its shareholders through regular dividend payments.","2026-05-20 20:16:55",[4601],{"exhibit_number":4502,"htm_reference":4503,"full_url":4602},"https://www.sec.gov/Archives/edgar/data/1418135/000141813526000030/exhibit991keurigdrpepperde.htm",{"symbol":5,"accessionnumber":4604,"filingdate":500,"sec_url":4605,"tags":4606,"headline":4609,"summary":4610,"sector":4496,"industry":4497,"date_processed":4611,"impact_score":4499,"exhibits":4612,"isLocked":4505},"0001418135-26-000020","https://www.sec.gov/Archives/edgar/data/1418135/000141813526000020/0001418135-26-000020-index.htm",{"events":4607},[4537,4608],"Acquired Business Financial Statements","Keurig Dr Pepper Reports Q1 2026 Results and Reaffirms Guidance","Keurig Dr Pepper Inc. reported a 9.4% increase in net sales to $4.0 billion for the first quarter of 2026, with adjusted net income decreasing 6.9% to $534 million. The company reaffirmed its full-year guidance for 2026, expecting net sales of $25.9-$26.4 billion and constant currency Adjusted diluted EPS growth in a low-double-digit range. The company also completed the acquisition of JDE Peet's on April 1, 2026.","2026-04-23 11:02:41",[4613],{"exhibit_number":4502,"htm_reference":4544,"full_url":4614},"https://www.sec.gov/Archives/edgar/data/1418135/000141813526000020/ex991-keurigdrpepperreport.htm",{"symbol":5,"accessionnumber":3961,"filingdate":573,"sec_url":3963,"tags":4616,"headline":4621,"summary":4622,"sector":4496,"industry":4497,"date_processed":4623,"impact_score":4517,"exhibits":4624,"isLocked":4505},{"events":4617},[4588,4618,4512,4619,4561,4562,4620],"New Major Contract","Executive Employment Agreement","Spin-Off","Keurig Dr Pepper Completes Acquisition of JDE Peet's and Announces Future Global Coffee Co. Leadership","Keurig Dr Pepper Inc. (KDP) has completed the acquisition of JDE Peet's, a leading global coffee company, for approximately €14.86 billion. The acquisition was financed through the issuance of $4.5 billion in convertible preferred stock and other funding sources. KDP plans to separate into two independent companies, with Rafael Oliveira named as CEO of the future Global Coffee Co. The transaction marks a significant milestone in KDP's strategic transformation and long-term growth agenda.","2026-04-01 10:40:43",[4625,4629,4633],{"exhibit_number":4626,"htm_reference":4627,"full_url":4628},"EX-3.1","d137180dex31.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526135642/d137180dex31.htm",{"exhibit_number":4630,"htm_reference":4631,"full_url":4632},"EX-10.1","d137180dex101.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526135642/d137180dex101.htm",{"exhibit_number":4502,"htm_reference":4634,"full_url":4635},"d137180dex991.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526135642/d137180dex991.htm",{"symbol":5,"accessionnumber":3966,"filingdate":592,"sec_url":3968,"tags":4637,"headline":4640,"summary":4641,"sector":4496,"industry":4497,"date_processed":4642,"impact_score":4499,"exhibits":4643,"isLocked":4505},{"events":4638},[4585,4513,4639],"Material Agreement Amendment","Keurig Dr Pepper Inc. Completes Private Offering of €3.0 Billion and $2.55 Billion Notes","On March 26, 2026, Keurig Dr Pepper Inc. announced that its subsidiary, Maple Parent Holdings Corp., completed private offerings of €3.0 billion euro denominated notes and $2.55 billion USD denominated notes. The proceeds from these offerings, along with other financing sources, will be used to fund the acquisition of JDE Peet's N.V. and related fees and expenses. The notes are subject to a special mandatory redemption if the acquisition is not consummated by February 24, 2027. The notes were issued under an indenture and are guaranteed by the Company and its subsidiaries, with guarantees expected to be assumed by JDE Peet's following the acquisition. The notes also include registration rights agreements for potential future exchanges or resales.","2026-03-26 20:07:41",[4644,4648,4652,4656,4660],{"exhibit_number":4645,"htm_reference":4646,"full_url":4647},"EX-4.1","d130847dex41.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526126214/d130847dex41.htm",{"exhibit_number":4649,"htm_reference":4650,"full_url":4651},"EX-4.2","d130847dex42.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526126214/d130847dex42.htm",{"exhibit_number":4653,"htm_reference":4654,"full_url":4655},"EX-4.3","d130847dex43.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526126214/d130847dex43.htm",{"exhibit_number":4657,"htm_reference":4658,"full_url":4659},"EX-4.4","d130847dex44.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526126214/d130847dex44.htm",{"exhibit_number":4661,"htm_reference":4662,"full_url":4663},"EX-4.5","d130847dex45.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526126214/d130847dex45.htm",{"symbol":5,"accessionnumber":3971,"filingdate":641,"sec_url":3973,"tags":4665,"headline":4667,"summary":4668,"sector":4496,"industry":4497,"date_processed":4669,"impact_score":4517,"exhibits":4670,"isLocked":4505},{"events":4666},[4585,4588],"Keurig Dr Pepper Inc. Announces Pricing of Private Offerings of USD and Euro Denominated Notes","On March 12, 2026, Keurig Dr Pepper Inc. announced the pricing of private offerings of $2.55 billion USD denominated notes and €3.0 billion euro denominated notes. The proceeds from these offerings, along with other financing sources, will be used to fund the acquisition of JDE Peet's and related transactions. The notes are expected to close on March 26, 2026, subject to customary closing conditions. The notes were offered to qualified institutional buyers and outside the United States in compliance with applicable securities laws.","2026-03-12 21:07:40",[],{"symbol":5,"accessionnumber":3976,"filingdate":652,"sec_url":3978,"tags":4672,"headline":4675,"summary":4676,"sector":4496,"industry":4497,"date_processed":4677,"impact_score":4499,"exhibits":4678,"isLocked":4505},{"events":4673},[4586,4513,4674],"Regulation FD Disclosure","Keurig Dr Pepper Announces Amendment to Term Loan Agreement for JDE Peet's Acquisition","Keurig Dr Pepper Inc. has amended its Term Loan Agreement with Maple Parent Holdings Corp. to facilitate the acquisition of JDE Peet's N.V. The amendment involves Maple joining as a borrower and the extension of the loan term. Additionally, the company has provided financial information to potential investors as part of the acquisition.","2026-03-10 12:51:41",[4679,4682,4685,4689],{"exhibit_number":4630,"htm_reference":4680,"full_url":4681},"d92491dex101.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526099459/d92491dex101.htm",{"exhibit_number":4502,"htm_reference":4683,"full_url":4684},"d92491dex991.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526099459/d92491dex991.htm",{"exhibit_number":4686,"htm_reference":4687,"full_url":4688},"EX-99.2","d92491dex992.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526099459/d92491dex992.htm",{"exhibit_number":4690,"htm_reference":4691,"full_url":4692},"EX-99.3","d92491dex993.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526099459/d92491dex993.htm",{"symbol":5,"accessionnumber":3981,"filingdate":694,"sec_url":3983,"tags":4694,"headline":4696,"summary":4697,"sector":4496,"industry":4497,"date_processed":4698,"impact_score":4517,"exhibits":4699,"isLocked":4505},{"events":4695},[4538,4537,4561,4575],"Keurig Dr Pepper Reports Strong 2025 Results and Provides 2026 Outlook","Keurig Dr Pepper Inc. (KDP) reported robust financial results for the full year and fourth quarter of 2025, with net sales growth of 8.2% and constant currency net sales growth of 8.6%, driven by U.S. Refreshment Beverages and International segments. Adjusted diluted EPS increased by 7.3% to $2.05 for the full year. KDP also provided guidance for 2026, expecting net sales of $25.9-$26.4 billion and constant currency Adjusted diluted EPS growth in a low-double-digit range. Additionally, the company announced the transition of the Board Chair role from Bob Gamgort to Pamela Patsley, effective at the end of the first quarter of 2026.","2026-02-24 12:02:43",[4700],{"exhibit_number":4502,"htm_reference":4544,"full_url":4701},"https://www.sec.gov/Archives/edgar/data/1418135/000141813526000011/ex991-keurigdrpepperreport.htm",{"symbol":5,"accessionnumber":3992,"filingdate":696,"sec_url":3994,"tags":4703,"headline":4706,"summary":4707,"sector":4496,"industry":4497,"date_processed":4708,"impact_score":4499,"exhibits":4709,"isLocked":4505},{"events":4704},[4587,4618,4705,4537,4512],"Securities Purchase Agreement","Keurig Dr Pepper Announces Joint Venture and Upsized Preferred Investment","On February 23, 2026, Keurig Dr Pepper Inc. entered into a material definitive agreement for a joint venture investment and upsized its preferred investment agreement. The company announced updated financing plans and transaction timelines for the acquisition of JDE Peet's, targeting a close in early April 2026 with a combined net leverage of approximately 4.5x. The financing will be a combination of $9 billion of long-term debt, $8.5 billion of equity capital, and the assumption of $5 billion of existing JDE Peet's bonds. Separation timing will be based on key milestones and market conditions, with operational readiness targeted by year-end 2026.","2026-02-23 22:18:42",[4710,4713,4717,4721],{"exhibit_number":4630,"htm_reference":4711,"full_url":4712},"d897620dex101.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526064353/d897620dex101.htm",{"exhibit_number":4714,"htm_reference":4715,"full_url":4716},"EX-10.2","d897620dex102.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526064353/d897620dex102.htm",{"exhibit_number":4718,"htm_reference":4719,"full_url":4720},"EX-10.3","d897620dex103.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526064353/d897620dex103.htm",{"exhibit_number":4502,"htm_reference":4722,"full_url":4723},"d897620dex991.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312526064353/d897620dex991.htm",{"symbol":5,"accessionnumber":3997,"filingdate":715,"sec_url":3999,"tags":4725,"headline":4729,"summary":4730,"sector":4496,"industry":4497,"date_processed":4731,"impact_score":4517,"exhibits":4732,"isLocked":4505},{"events":4726},[4527,4727,4728],"Executive Compensation Detail","Key Executive Appointment","Keurig Dr Pepper Expands Board with Two New Independent Directors","On February 12, 2026, Keurig Dr Pepper Inc. announced the expansion of its Board of Directors to eleven members, with the appointment of William Newlands and Amie Thuener as independent directors effective March 2, 2026. The Board also approved the restructuring of its committees, dissolving the existing Remuneration and Nominating Committee and establishing separate Nominating and Governance and Compensation Committees, also effective March 2, 2026.","2026-02-12 21:56:56",[],{"symbol":5,"accessionnumber":4002,"filingdate":744,"sec_url":4004,"tags":4734,"headline":4736,"summary":4737,"sector":4496,"industry":4497,"date_processed":4738,"impact_score":4499,"exhibits":4739,"isLocked":4505},{"events":4735},[4493],"Keurig Dr Pepper Announces Regular Quarterly Dividend","On February 3, 2026, Keurig Dr Pepper Inc. declared a regular quarterly dividend of $0.23 per share on its common stock, payable on April 10, 2026, to shareholders of record on March 27, 2026. This announcement was made via a press release and included in the 8-K filing.","2026-02-04 11:01:47",[4740],{"exhibit_number":4502,"htm_reference":4503,"full_url":4741},"https://www.sec.gov/Archives/edgar/data/1418135/000141813526000003/exhibit991keurigdrpepperde.htm",{"symbol":5,"accessionnumber":4007,"filingdate":855,"sec_url":4009,"tags":4743,"headline":4747,"summary":4748,"sector":4496,"industry":4497,"date_processed":4749,"impact_score":4499,"exhibits":4750,"isLocked":4505},{"1.01":4744,"2.03":4745},[4513],[4746],"Term Loan Entered","Keurig Dr Pepper Enters into €10.35 Billion Term Loan Agreement","On December 18, 2025, Keurig Dr Pepper Inc. entered into a Term Loan Agreement providing up to €10.35 billion. Additionally, the company amended its Bridge Credit Agreement, reducing the lenders' commitment by €10.35 billion. The proceeds from the Term Loan Agreement may be used to fund the acquisition of JDE Peet's.","2025-12-19 21:11:42",[4751,4754],{"exhibit_number":4630,"htm_reference":4752,"full_url":4753},"eh250718644_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014225003251/eh250718644_ex1001.htm",{"exhibit_number":4714,"htm_reference":4755,"full_url":4756},"eh250718644_ex1002.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014225003251/eh250718644_ex1002.htm",{"symbol":5,"accessionnumber":4012,"filingdate":885,"sec_url":4014,"tags":4758,"headline":4760,"summary":4761,"sector":4496,"industry":4497,"date_processed":4762,"impact_score":4499,"exhibits":4763,"isLocked":4505},{"8.01":4759},[4493],"Keurig Dr Pepper Announces Quarterly Dividend","On December 9, 2025, Keurig Dr Pepper Inc. announced via press release that its Board of Directors declared a regular quarterly dividend of $0.23 per share, payable on January 16, 2026, to shareholders of record on January 2, 2026. This dividend announcement reflects the company's commitment to returning value to its shareholders.","2025-12-09 21:34:41",[4764],{"exhibit_number":4502,"htm_reference":4503,"full_url":4765},"https://www.sec.gov/Archives/edgar/data/1418135/000141813525000135/exhibit991keurigdrpepperde.htm",{"symbol":5,"accessionnumber":4017,"filingdate":915,"sec_url":4019,"tags":4767,"headline":4771,"summary":4772,"sector":4496,"industry":4497,"date_processed":4773,"impact_score":4517,"exhibits":4774,"isLocked":4505},{"5.02":4768},[4769,4770],"New CFO Appointed","CFO Resignation","Keurig Dr Pepper Appoints New CFO","On November 25, 2025, Keurig Dr Pepper Inc. appointed Anthony DiSilvestro as its new Chief Financial Officer, effective immediately. Sudhanshu Priyadarshi, the previous CFO and President, International, departed the company on the same date and will serve as a senior advisor until April 7, 2026. Mr. DiSilvestro, previously CFO of Mattel, Inc. and Campbell Soup Company, will receive an annual base salary of $1,000,000, a target annual bonus of 100% of his base salary, and a one-time long-term incentive grant of restricted stock units valued at $8,000,000. Mr. Priyadarshi is eligible for severance benefits, pro-rata vesting of equity awards, and an advisory services fee of up to $500,000.","2025-11-25 14:00:41",[],{"symbol":5,"accessionnumber":4021,"filingdate":921,"sec_url":4023,"tags":4776,"headline":4780,"summary":4781,"sector":4496,"industry":4497,"date_processed":4782,"impact_score":4517,"exhibits":4783,"isLocked":4505},{"8.01":4777},[4778,4779],"Lawsuit Filed","Regulatory Investigation","Court Denies Class Certification in Multidistrict Antitrust Litigation","On November 21, 2025, the court overseeing the In re: Keurig Green Mountain Single-Serve Coffee Antitrust Litigation denied the direct purchaser plaintiffs' motion for class certification. The plaintiffs had sought to pursue their case on a classwide basis, claiming over $3 billion in damages. The plaintiffs have filed a petition with the United States Court of Appeals for the Second Circuit to appeal the decision. Keurig Dr Pepper Inc. intends to continue defending against the plaintiffs' appeal and the remaining lawsuits in the litigation.","2025-11-21 21:08:55",[],{"symbol":5,"accessionnumber":4026,"filingdate":976,"sec_url":4028,"tags":4785,"headline":4789,"summary":4790,"sector":4496,"industry":4497,"date_processed":4791,"impact_score":4499,"exhibits":4792,"isLocked":4505},{"1.01":4786,"3.02":4787},[4513],[4788],"Unregistered Stock Issuance","Keurig Dr Pepper Inc. Announces Investment Agreement and Unregistered Sales of Convertible Preferred Stock","On October 27, 2025, Keurig Dr Pepper Inc. (KDP) entered into an Investment Agreement with KKR Investor and Apollo Investor to issue and sell 3,000,000 shares of Series A Convertible Perpetual Preferred Stock for a total of $3.0 billion. The proceeds from this investment will be used to fund the previously announced tender offer to acquire JDE Peet's N.V. and related fees and expenses. The Convertible Preferred Stock is subject to conversion into Common Stock under certain conditions and includes various rights and restrictions for the Holders. The transaction is exempt from the registration requirements of the Securities Act of 1933.","2025-10-30 12:01:45",[4793,4796],{"exhibit_number":4630,"htm_reference":4794,"full_url":4795},"d36737dex101.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312525257489/d36737dex101.htm",{"exhibit_number":4714,"htm_reference":4797,"full_url":4798},"d36737dex102.htm","https://www.sec.gov/Archives/edgar/data/1418135/000119312525257489/d36737dex102.htm",{"symbol":5,"accessionnumber":4041,"filingdate":983,"sec_url":4043,"tags":4800,"headline":4804,"summary":4805,"sector":4496,"industry":4497,"date_processed":4806,"impact_score":4807,"exhibits":4808,"isLocked":4505},{"7.01":4801,"9.01":4802},[4674],[4803],"Exhibits Furnished","Keurig Dr Pepper Announces Financing and Leadership Details for JDE Peet's Acquisition and Separation","Keurig Dr Pepper Inc. announced strategic investments and leadership updates related to its acquisition of JDE Peet's and the planned separation into two independent companies. The company secured $7 billion in strategic investments from Apollo and KKR to support the transaction. Additionally, it outlined its plans for leadership transitions and integration, aiming for operational readiness by the end of 2026. A press release with further details is furnished as Exhibit 99.1.","2025-10-28 21:12:05","LOW",[4809],{"exhibit_number":4502,"htm_reference":4810,"full_url":4811},"ex-991kdppressreleaseoctob.htm","https://www.sec.gov/Archives/edgar/data/1418135/000141813525000122/ex-991kdppressreleaseoctob.htm",{"symbol":5,"accessionnumber":4037,"filingdate":983,"sec_url":4039,"tags":4813,"headline":4816,"summary":4817,"sector":4496,"industry":4497,"date_processed":4818,"impact_score":4807,"exhibits":4819,"isLocked":4505},{"2.02":4814,"9.01":4815},[4538],[4803],"Keurig Dr Pepper Reports Q3 2025 Results and Raises Outlook","Keurig Dr Pepper Inc. reported robust Q3 2025 financial results, with net sales increasing by 10.7% to $4.3 billion. The company raised its full-year constant currency net sales outlook and reaffirmed its adjusted EPS guidance for 2025, reflecting strong growth across its U.S. refreshment beverages and U.S. coffee segments.","2025-10-28 21:12:01",[4820],{"exhibit_number":4502,"htm_reference":4544,"full_url":4821},"https://www.sec.gov/Archives/edgar/data/1418135/000141813525000118/ex991-keurigdrpepperreport.htm",{"symbol":5,"accessionnumber":4046,"filingdate":1079,"sec_url":4048,"tags":4823,"headline":4827,"summary":4828,"sector":4496,"industry":4497,"date_processed":4829,"impact_score":4499,"exhibits":4830,"isLocked":4505},{"8.01":4824},[4825,4826],"Corporate Update","Strategic Partnership Announced","Keurig Dr Pepper Inc. Appoints New President for U.S. Coffee","Keurig Dr Pepper Inc. has appointed Olivier Lemire as the new President of its U.S. Coffee division, effective immediately. Lemire, who has been with the company since 2011 and previously served as President of the Company's Canadian business, will lead the U.S. Coffee segment. Patrick Minogue, the current President of U.S. Coffee, will remain with the Company to support the transition until September 30, 2025.","2025-09-17 20:38:55",[],{"symbol":5,"accessionnumber":4051,"filingdate":1081,"sec_url":4053,"tags":4832,"headline":4760,"summary":4835,"sector":4496,"industry":4497,"date_processed":4836,"impact_score":4499,"exhibits":4837,"isLocked":4505},{"8.01":4833,"9.01":4834},[4493],[4803],"On September 16, 2025, Keurig Dr Pepper Inc. declared a regular quarterly dividend of $0.23 per share, payable on October 10, 2025, to shareholders of record on September 26, 2025. This announcement was detailed in a press release furnished as Exhibit 99.1.","2025-09-16 21:19:56",[4838],{"exhibit_number":4502,"htm_reference":4503,"full_url":4839},"https://www.sec.gov/Archives/edgar/data/1418135/000141813525000113/exhibit991keurigdrpepperde.htm",{"symbol":5,"accessionnumber":4056,"filingdate":1118,"sec_url":4058,"tags":4841,"headline":4846,"summary":4847,"sector":4496,"industry":4497,"date_processed":4848,"impact_score":4499,"exhibits":4849,"isLocked":4505},{"1.01":4842,"2.03":4843,"7.01":4844,"9.01":4845},[4618],[4586],[4674],[4803],"Keurig Dr Pepper to Acquire JDE Peet's and Plan Separation","Keurig Dr Pepper Inc. (KDP) announced the acquisition of JDE Peet's N.V. in an all-cash transaction valued at €15.7 billion, representing a 33% premium to JDE Peet's 90-day volume-weighted average stock price. Post-acquisition, KDP plans to separate into two independent companies: a North American refreshment beverage player and a global coffee champion. The transaction is subject to various conditions including regulatory approvals and achieving a minimum acceptance level of 95% of JDE Peet's shares. The acquisition and subsequent separation are expected to close in the first half of 2026.","2025-08-25 10:06:52",[4850,4854,4858,4861,4864],{"exhibit_number":4851,"htm_reference":4852,"full_url":4853},"EX-2.1","eh250670939_ex0201.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014225002257/eh250670939_ex0201.htm",{"exhibit_number":4855,"htm_reference":4856,"full_url":4857},"EX-2.2","eh250670939_ex0202.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014225002257/eh250670939_ex0202.htm",{"exhibit_number":4630,"htm_reference":4859,"full_url":4860},"eh250670939_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014225002257/eh250670939_ex1001.htm",{"exhibit_number":4502,"htm_reference":4862,"full_url":4863},"eh250670939_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014225002257/eh250670939_ex9901.htm",{"exhibit_number":4686,"htm_reference":4865,"full_url":4866},"eh250670939_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1418135/000095014225002257/eh250670939_ex9902.htm",{"symbol":5,"accessionnumber":4061,"filingdate":1148,"sec_url":4063,"tags":4868,"headline":4871,"summary":4872,"sector":4496,"industry":4497,"date_processed":4873,"impact_score":4517,"exhibits":4874,"isLocked":4505},{"8.01":4869},[4779,4778,4870],"Major Legal Settlement","Keurig Dr Pepper Inc. Announces Change in Trustee, Paying Agent, and Registrar","On August 15, 2025, Keurig Dr Pepper Inc. announced that U.S. Bank Trust Company, N.A. was appointed as the new trustee, paying agent, and registrar under its indentures, replacing Computershare Trust Company, N.A., effective August 25, 2025.","2025-08-21 20:53:20",[],{"symbol":5,"accessionnumber":4071,"filingdate":1227,"sec_url":4073,"tags":4876,"headline":4879,"summary":4880,"sector":4496,"industry":4497,"date_processed":4881,"impact_score":4807,"exhibits":4882,"isLocked":4505},{"2.02":4877,"9.01":4878},[4538],[4803],"Keurig Dr Pepper Q2 2025 Results: Net Sales Up, Guidance Reaffirmed","Keurig Dr Pepper Inc. (KDP) announced strong Q2 2025 financial results, with net sales up 6.1% to $4.2 billion. The company reported an increase in Adjusted diluted EPS to $0.49. All segments showed growth, with U.S. Refreshment Beverages leading, despite slight declines in U.S. Coffee and International segments. KDP reaffirmed its 2025 guidance for constant currency net sales and Adjusted diluted EPS. Non-GAAP measures like Adjusted operating income and Adjusted EBITDA were also highlighted, showing improvements over the prior year.","2025-08-22 03:47:02",[4883],{"exhibit_number":4502,"htm_reference":4544,"full_url":4884},"https://www.sec.gov/Archives/edgar/data/1418135/000141813525000102/ex991-keurigdrpepperreport.htm",{"symbol":5,"accessionnumber":4076,"filingdate":1311,"sec_url":4078,"tags":4886,"headline":4888,"summary":4889,"sector":4496,"industry":4497,"date_processed":4890,"impact_score":4807,"exhibits":4891,"isLocked":4505},{"7.01":4887},[4674],"Keurig Dr Pepper Reaffirms 2025 Guidance","Keurig Dr Pepper Inc. is reaffirming its previously announced 2025 guidance for constant currency net sales growth in a mid-single-digit range and Adjusted diluted EPS growth in a high-single-digit range. The company also discusses non-GAAP financial measures and provides forward-looking statements.","2025-08-22 07:55:27",[],{"symbol":5,"accessionnumber":4081,"filingdate":1314,"sec_url":4083,"tags":4893,"headline":4898,"summary":4899,"sector":4496,"industry":4497,"date_processed":4900,"impact_score":4499,"exhibits":4901,"isLocked":4505},{"5.07":4894},[4895,4896,4897],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Keurig Dr Pepper Inc. Holds Annual Meeting of Stockholders with Successful Director Elections and Compensation Approval","On June 18, 2025, Keurig Dr Pepper Inc. held its Annual Meeting of Stockholders. All proposed directors were successfully elected, and stockholders approved the advisory resolution on executive compensation and ratified the appointment of Deloitte & Touche LLP as the independent auditors for the fiscal year ending December 31, 2025.","2025-08-22 08:09:04",[],{"symbol":5,"accessionnumber":4086,"filingdate":1375,"sec_url":4088,"tags":4903,"headline":4736,"summary":4906,"sector":4496,"industry":4497,"date_processed":4907,"impact_score":4499,"exhibits":4908,"isLocked":4505},{"8.01":4904,"9.01":4905},[4493],[4803],"On May 21, 2025, Keurig Dr Pepper Inc. declared a regular quarterly dividend of $0.23 per share on its common stock, payable on July 11, 2025, to shareholders of record on June 27, 2025. This dividend announcement was made via a press release furnished as Exhibit 99.1 to the 8-K filing.","2025-08-22 19:09:03",[4909],{"exhibit_number":4502,"htm_reference":4503,"full_url":4910},"https://www.sec.gov/Archives/edgar/data/1418135/000141813525000073/exhibit991keurigdrpepperde.htm",{"symbol":5,"accessionnumber":4091,"filingdate":1417,"sec_url":4093,"tags":4912,"headline":4918,"summary":4919,"sector":4496,"industry":4497,"date_processed":4920,"impact_score":4499,"exhibits":4921,"isLocked":4505},{"1.01":4913,"2.03":4914,"8.01":4915,"9.01":4917},[4513],[4585],[4916],"Public Offering Completed",[4803],"Keurig Dr Pepper Inc. Announces $2.0 Billion Notes Issuance and Secondary Share Offering","On May 5, 2025, Keurig Dr Pepper Inc. issued $2.0 billion aggregate principal amount of senior unsecured notes, consisting of floating rate and fixed-rate notes. The issuance was made pursuant to an indenture and is unsecured and unsubordinated. Simultaneously, JAB BevCo B.V. completed a public secondary offering of 75,000,000 shares of Keurig Dr Pepper Inc. common stock, generating approximately $2.5 billion in gross proceeds. The Company did not receive any proceeds from this offering.","2025-08-23 00:36:13",[],{"symbol":5,"accessionnumber":4096,"filingdate":1430,"sec_url":4098,"tags":4923,"headline":4926,"summary":4927,"sector":4496,"industry":4497,"date_processed":4928,"impact_score":4517,"exhibits":4929,"isLocked":4505},{"8.01":4924,"9.01":4925},[4779,4870],[4803],"Keurig Dr Pepper Inc. Announces $2 Billion Senior Notes Issuance","On April 28, 2025, Keurig Dr Pepper Inc. entered into an underwriting agreement to issue $2 billion aggregate principal amount of senior notes due between 2026 and 2035. The company intends to use the net proceeds for general corporate purposes, including the repayment of certain borrowings. The issuance is expected to close on May 5, 2025, subject to customary conditions.","2025-08-23 12:54:01",[],{"symbol":5,"accessionnumber":4101,"filingdate":1441,"sec_url":4103,"tags":4931,"headline":4933,"summary":4934,"sector":4496,"industry":4497,"date_processed":4935,"impact_score":4517,"exhibits":4936,"isLocked":4505},{"5.02":4932},[4527,4728,4562],"Keurig Dr Pepper Announces Leadership Transition and New Board Appointments","On April 21, 2025, Keurig Dr Pepper Inc.'s Board of Directors approved the transition of Robert Gamgort from Executive Chairman to non-employee Chairman of the Board, effective April 24, 2025. Additionally, the Board expanded to ten members with the appointments of Michael Van de Ven and Lawson Whiting as independent directors, also effective April 24, 2025. Mr. Van de Ven was appointed to the Audit and Finance Committee, and Mr. Whiting to the Remuneration and Nomination Committee.","2025-08-23 14:02:30",[],{"symbol":5,"accessionnumber":4111,"filingdate":1444,"sec_url":4113,"tags":4938,"headline":4941,"summary":4942,"sector":4496,"industry":4497,"date_processed":4943,"impact_score":4807,"exhibits":4944,"isLocked":4505},{"2.02":4939,"9.01":4940},[4538],[4803],"Keurig Dr Pepper Reports Q1 2025 Results and Reaffirms Guidance","Keurig Dr Pepper Inc. reported a strong first quarter of 2025 with a 4.8% increase in net sales to $3.6 billion, driven by momentum in key categories and operational discipline. The company delivered an 8.5% increase in Adjusted net income and 10.5% increase in Adjusted diluted EPS to $0.42. Keurig Dr Pepper reaffirmed its full-year guidance for constant currency net sales and Adjusted EPS growth. Additionally, the company announced the appointment of two new independent directors to its Board of Directors.","2025-08-23 14:24:27",[],{"symbol":5,"accessionnumber":4115,"filingdate":1523,"sec_url":4117,"tags":4946,"headline":4953,"summary":4954,"sector":4496,"industry":4497,"date_processed":4955,"impact_score":4499,"exhibits":4956,"isLocked":4505},{"1.01":4947,"1.02":4948,"2.03":4950,"9.01":4951},[4618,4513],[4949],"Contract Termination",[4586],[4952],"No viable tag","Keurig Dr Pepper Inc. Enters New Revolving Credit Agreement and Terminates Existing One","On March 31, 2025, Keurig Dr Pepper Inc. entered into a new $4 billion unsecured revolving credit agreement, which will mature on March 31, 2030, and concurrently terminated its existing revolving credit agreement. The new agreement provides for borrowings that may be used for general corporate purposes and working capital and includes customary covenants and events of default.","2025-08-23 17:54:32",[],{"symbol":5,"accessionnumber":4120,"filingdate":1583,"sec_url":4122,"tags":4958,"headline":4963,"summary":4964,"sector":4496,"industry":4497,"date_processed":4965,"impact_score":4499,"exhibits":4966,"isLocked":4505},{"5.02":4959,"8.01":4960,"9.01":4962},[4575],[4961],"Share Repurchase Program Announced",[4803],"Board Members Affiliated with Selling Stockholder Resign Ahead of Public Secondary Offering","On February 28, 2025, Keurig Dr Pepper Inc. announced that three board members affiliated with the Selling Stockholder, JAB BevCo B.V., have resigned effective upon the closing of the Selling Stockholder's public secondary offering of 73 million shares of common stock. This reduced the Board size from eleven to eight directors. In connection with the offering, J.P. Morgan Securities LLC exercised an option to purchase an additional 10.95 million shares, bringing the total to 83.95 million shares with gross proceeds of approximately $2.7 billion to the Selling Stockholder. The Company did not receive any proceeds from the sale.","2025-08-23 22:59:36",[],{"symbol":5,"accessionnumber":4130,"filingdate":1591,"sec_url":4132,"tags":4968,"headline":4971,"summary":4972,"sector":4496,"industry":4497,"date_processed":4973,"impact_score":4807,"exhibits":4974,"isLocked":4505},{"2.02":4969,"9.01":4970},[4538],[4803],"Keurig Dr Pepper Reports 2024 Results and Provides 2025 Outlook","Keurig Dr Pepper Inc. reported its financial results for Q4 and full year 2024, with net sales growing 3.6% and 3.9% on a constant currency basis. The company achieved adjusted diluted EPS growth of 7.8%, driven by operating income growth and a lower share count. Free cash flow increased by 82% to $1.7 billion. The company provided a 2025 outlook, targeting mid-single-digit net sales growth and high-single-digit adjusted EPS growth.","2025-08-24 00:23:11",[],{"symbol":5,"accessionnumber":4135,"filingdate":1620,"sec_url":4137,"tags":4976,"headline":4979,"summary":4980,"sector":4496,"industry":4497,"date_processed":4981,"impact_score":4499,"exhibits":4982,"isLocked":4505},{"8.01":4977,"9.01":4978},[4493],[4803],"Keurig Dr Pepper Declares Quarterly Dividend","On February 11, 2025, Keurig Dr Pepper Inc. announced its Board of Directors has declared a regular quarterly dividend of $0.23 per share, payable on April 11, 2025, to shareholders of record on March 28, 2025. This dividend continues the company's commitment to returning value to shareholders, as detailed in the press release furnished as Exhibit 99.1.","2025-11-13 23:45:28",[4983],{"exhibit_number":4502,"htm_reference":4503,"full_url":4984},"https://www.sec.gov/Archives/edgar/data/1418135/000141813525000008/exhibit991keurigdrpepperde.htm",{"symbol":5,"accessionnumber":4140,"filingdate":1680,"sec_url":4142,"tags":4986,"headline":4989,"summary":4990,"sector":4496,"industry":4497,"date_processed":4991,"impact_score":4499,"exhibits":4992,"isLocked":4505},{"5.02":4987},[4988],"President Resignation","Keurig Dr Pepper Inc. Announces Resignation of U.S. President","Keurig Dr Pepper Inc. announced that Andrew Archambault, President of U.S. Refreshment Beverages, has resigned effective January 13, 2025. Archambault will support the transition until his departure on January 31, 2025, to pursue other opportunities.","2025-11-19 23:48:10",[],{"symbol":5,"accessionnumber":4144,"filingdate":1692,"sec_url":4146,"tags":4994,"headline":4996,"summary":4997,"sector":4496,"industry":4497,"date_processed":4998,"impact_score":4517,"exhibits":4999,"isLocked":4505},{"8.01":4995},[4870],"KDP Subsidiary Closes Acquisition of Ghost Lifestyle","On December 31, 2024, The American Bottling Company, a wholly owned subsidiary of Keurig Dr Pepper Inc., completed the acquisition of 60% of the issued and outstanding equity interests of GHOST Lifestyle LLC and its subsidiaries, including Ghost Beverages, LLC. This acquisition was implemented through an Amended and Restated Merger Agreement and an Amended and Restated Contribution and Merger Agreement, which included minor changes to the original agreements.","2025-11-20 23:55:36",[],{"symbol":5,"accessionnumber":4149,"filingdate":1729,"sec_url":4151,"tags":5001,"headline":4736,"summary":5004,"sector":4496,"industry":4497,"date_processed":5005,"impact_score":4499,"exhibits":5006,"isLocked":4505},{"8.01":5002,"9.01":5003},[4493],[4952],"Keurig Dr Pepper Inc. announced on December 10, 2024, that its Board of Directors has declared a regular quarterly cash dividend of $0.23 per share, payable on January 17, 2025, to shareholders of record on January 3, 2025. This dividend is part of the company's ongoing commitment to returning value to its shareholders. Keurig Dr Pepper, a leading beverage company in North America, boasts a diverse portfolio of over 125 brands and is recognized for its leadership in various beverage categories.","2025-11-25 23:38:44",[5007],{"exhibit_number":4502,"htm_reference":4503,"full_url":5008},"https://www.sec.gov/Archives/edgar/data/1418135/000141813524000097/exhibit991keurigdrpepperde.htm",{"symbol":5,"accessionnumber":4154,"filingdate":1792,"sec_url":4156,"tags":5010,"headline":5013,"summary":5014,"sector":4496,"industry":4497,"date_processed":5015,"impact_score":4499,"exhibits":5016,"isLocked":4505},{"8.01":5011,"9.01":5012},[4961],[4952],"Keurig Dr Pepper Inc. Announces Completion of Public Secondary Offering","On October 30, 2024, Keurig Dr Pepper Inc. (KDP) announced the completion of a registered public secondary offering of 60 million shares of its common stock by JAB BevCo B.V., the selling stockholder. In connection with the offering, Morgan Stanley & Co. LLC exercised its option to purchase an additional 9 million shares, resulting in a total of 69 million shares sold. The gross proceeds from the offering amounted to approximately $2.3 billion, with the company not receiving any proceeds from the sale. The offering was conducted in accordance with an Underwriting Agreement dated October 28, 2024, which is filed as Exhibit 1.1 to the 8-K.","2025-08-24 21:41:08",[],{"symbol":5,"accessionnumber":4159,"filingdate":1796,"sec_url":4161,"tags":5018,"headline":5020,"summary":5021,"sector":4496,"industry":4497,"date_processed":5022,"impact_score":4499,"exhibits":5023,"isLocked":4505},{"5.02":5019},[4575,4527],"Keurig Dr Pepper Inc. Announces Board Changes","On October 28, 2024, Lubomira Rochet resigned from the Board of Directors of Keurig Dr Pepper Inc. Simultaneously, the Board appointed Frank Engelen, Managing Partner and Chief Financial Officer of JAB Holding Company, as a new member of the Board, effective immediately. Ms. Rochet's resignation did not result from any disagreement with the Company or the Board. Mr. Engelen will serve for an initial term until the 2025 annual meeting of stockholders, or until his earlier death, resignation, or removal. He will not serve on any committees of the Board and is not a party to any transaction with the Company reportable under Regulation S-K. Mr. Engelen will participate in the compensation arrangements for non-employee directors as described in the Company's 2024 Proxy Statement.","2025-08-24 21:07:05",[],{"symbol":5,"accessionnumber":4164,"filingdate":1798,"sec_url":4166,"tags":5025,"headline":5028,"summary":5029,"sector":4496,"industry":4497,"date_processed":5030,"impact_score":4499,"exhibits":5031,"isLocked":4505},{"1.01":5026,"2.03":5027},[4513],[4586],"Keurig Dr Pepper Inc. Enters into $1.25 Billion Term Loan Agreement","On October 25, 2024, Keurig Dr Pepper Inc. entered into a new term loan agreement with Bank of America, N.A., as administrative agent, providing for a delayed draw term loan facility of $1.25 billion. The facility is available in two tranches: $1 billion in the first tranche due April 25, 2026, and $250 million in the second tranche due February 23, 2027. The loan, which is unsecured, may be used for general corporate purposes including financing acquisitions. The interest rate varies based on the Company's credit rating and includes customary covenants and events of default.","2025-08-24 20:57:45",[],{"symbol":5,"accessionnumber":4179,"filingdate":1800,"sec_url":4181,"tags":5033,"headline":5038,"summary":5039,"sector":4496,"industry":4497,"date_processed":5040,"impact_score":4499,"exhibits":5041,"isLocked":4505},{"1.01":5034,"7.01":5035,"8.01":5036,"9.01":5037},[4618],[4674],[4826],[4952],"Keurig Dr Pepper to Acquire GHOST Lifestyle for $990M","Keurig Dr Pepper Inc. has entered into a definitive agreement to acquire GHOST Lifestyle LLC and GHOST Beverages LLC. KDP will initially purchase a 60% stake in GHOST for approximately $990 million, with plans to acquire the remaining 40% stake in 2028. The acquisition is expected to be neutral to modestly accretive to adjusted EPS starting in 2025.","2025-08-24 20:44:51",[],{"symbol":5,"accessionnumber":4169,"filingdate":1800,"sec_url":4171,"tags":5043,"headline":5046,"summary":5047,"sector":4496,"industry":4497,"date_processed":5048,"impact_score":4807,"exhibits":5049,"isLocked":4505},{"2.02":5044,"9.01":5045},[4538],[4803],"Keurig Dr Pepper Reports Q3 2024 Results and Announces Acquisition of GHOST","Keurig Dr Pepper Inc. reported its Q3 2024 financial results, showing net sales of $3.89 billion, a 2.3% increase year-over-year. The company announced the acquisition of GHOST, an energy drink business, to advance its position in the energy drink space. Adjusted diluted EPS increased by 6.3% to $0.51. The company also reaffirmed its fiscal 2024 guidance for constant currency net sales growth and Adjusted diluted EPS growth. Financial highlights include net income of $616 million, up 18.9% year-over-year, and free cash flow of $973 million for the first nine months of 2024.","2025-08-24 20:44:47",[],{"symbol":5,"accessionnumber":4184,"filingdate":1943,"sec_url":4186,"tags":5051,"headline":5055,"summary":5056,"sector":4496,"industry":4497,"date_processed":5057,"impact_score":4517,"exhibits":5058,"isLocked":4505},{"8.01":5052,"9.01":5054},[4493,5053],"Dividend Increase",[4803],"Keurig Dr Pepper Announces 7.0% Dividend Increase","On September 12, 2024, Keurig Dr Pepper Inc. announced that its Board of Directors has approved a 7.0% increase in its annualized dividend rate to $0.92 per share, effective with the regular quarterly cash dividend declared on the same day. The increased dividend of $0.23 per share is payable on October 11, 2024 to shareholders of record on September 27, 2024.","2025-08-23 22:56:01",[],null,1789889778491]