[{"data":1,"prerenderedAt":5981},["ShallowReactive",2],{"company-overview-PEP":3},{"company_profile":4,"ohlc":24,"spy":3722,"trading_signals":4998,"company_actions":5142,"filings_8k":5531,"report_history":5980,"insider_summary":5980,"filings_summary":5980,"financials_summary":5980,"institutional_summary":5980,"seo_links":5980},{"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},"PEP","PepsiCo, Inc.","NASDAQ","XNGS","Consumer Defensive","Beverages - Non-Alcoholic",319000,"https://www.pepsico.com","PepsiCo, Inc. is a global food and beverage leader known for its diverse portfolio of iconic brands. With its roots in the beverage industry, PepsiCo's primary function centers around manufacturing and distributing a vast range of soft drinks, including the renowned Pepsi cola. Beyond beverages, the company significantly impacts the food sector, offering well-known snacks through its Frito-Lay division, with products like Lay’s, Doritos, and Cheetos. PepsiCo also operates in segments like Quaker Foods, providing nutritious grains and cereals, and Tropicana Products, offering quality juices. The company's operations span multiple regions, including North America, Europe, Latin America, and the Asia, Middle East, and Africa sectors. PepsiCo stands as a market significant entity due to its extensive distribution networks, innovative product development, and sustainable business practices. Founded in 1965 and headquartered in Purchase, New York, PepsiCo continues to influence the global food and beverage industry, addressing evolving consumer preferences and advancing health and wellness initiatives throughout its product lines.","Common Stock","Mr. Ramon Luis Laguarta","700 Anderson Hill Road","Purchase",10577,"NY","United States","(914) 253-2000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,78,84,90,96,102,107,113,119,124,130,136,142,147,153,159,165,171,175,181,187,192,198,203,208,214,220,226,232,237,243,247,252,258,263,269,275,281,287,293,299,305,311,317,322,328,334,340,346,351,357,361,366,371,375,381,385,391,397,403,409,414,420,425,431,437,441,445,451,457,462,468,473,479,485,491,496,502,508,514,519,525,531,535,541,547,553,559,565,571,577,583,588,594,600,606,612,618,624,630,636,642,648,653,659,665,671,676,681,685,690,693,699,705,711,717,723,728,734,740,746,751,757,763,769,775,781,787,793,798,804,810,816,822,828,834,839,845,851,857,862,868,874,879,885,891,895,901,907,913,919,925,931,937,942,948,953,959,965,971,975,980,986,990,993,999,1002,1007,1012,1017,1023,1029,1035,1041,1045,1050,1055,1058,1063,1069,1074,1080,1084,1090,1094,1099,1104,1110,1116,1121,1127,1132,1137,1142,1145,1150,1156,1161,1167,1173,1179,1184,1189,1195,1199,1204,1209,1213,1218,1222,1225,1229,1234,1239,1242,1248,1252,1258,1264,1270,1275,1280,1284,1290,1295,1301,1305,1311,1315,1320,1325,1330,1335,1340,1345,1347,1352,1356,1361,1365,1370,1374,1376,1380,1386,1391,1396,1401,1405,1410,1415,1418,1422,1426,1432,1437,1442,1446,1451,1455,1459,1464,1470,1474,1478,1484,1489,1495,1498,1503,1508,1514,1518,1522,1526,1530,1533,1538,1542,1546,1550,1553,1558,1563,1568,1572,1576,1580,1584,1589,1593,1598,1603,1609,1613,1619,1624,1629,1633,1638,1644,1650,1656,1661,1667,1673,1679,1684,1689,1695,1700,1706,1712,1718,1724,1730,1734,1740,1746,1751,1757,1762,1766,1771,1776,1782,1788,1793,1797,1800,1806,1812,1817,1821,1827,1833,1838,1842,1847,1852,1858,1863,1869,1873,1878,1882,1886,1892,1897,1901,1904,1908,1912,1918,1923,1928,1932,1935,1940,1944,1949,1953,1956,1960,1964,1967,1972,1976,1979,1983,1987,1991,1997,2000,2005,2011,2017,2022,2027,2031,2037,2042,2047,2051,2057,2061,2066,2072,2077,2082,2085,2088,2093,2095,2100,2104,2109,2112,2117,2120,2123,2129,2132,2138,2141,2144,2148,2151,2153,2157,2161,2165,2169,2171,2174,2178,2181,2184,2189,2192,2194,2198,2202,2207,2212,2216,2220,2223,2228,2232,2238,2244,2249,2254,2259,2265,2269,2275,2280,2285,2291,2297,2302,2308,2314,2319,2323,2328,2333,2337,2343,2348,2353,2359,2364,2369,2375,2380,2386,2391,2397,2403,2408,2414,2419,2422,2427,2433,2439,2444,2450,2456,2462,2467,2471,2477,2483,2488,2494,2500,2506,2511,2517,2523,2529,2535,2540,2546,2552,2558,2562,2568,2574,2580,2586,2592,2598,2604,2610,2614,2620,2626,2630,2636,2642,2648,2654,2660,2666,2672,2678,2684,2689,2694,2700,2706,2712,2717,2722,2727,2732,2736,2741,2745,2750,2756,2761,2765,2770,2776,2782,2786,2791,2797,2801,2807,2811,2816,2822,2826,2831,2836,2841,2846,2850,2855,2860,2866,2872,2877,2883,2889,2894,2898,2901,2905,2909,2913,2918,2922,2927,2932,2938,2943,2947,2952,2956,2961,2967,2971,2976,2981,2987,2993,2999,3005,3011,3015,3021,3027,3031,3037,3043,3049,3054,3060,3065,3070,3076,3081,3086,3091,3096,3099,3103,3105,3109,3115,3121,3125,3131,3135,3141,3146,3150,3154,3159,3162,3167,3173,3176,3182,3186,3190,3194,3199,3204,3210,3216,3220,3223,3228,3234,3238,3241,3247,3251,3254,3260,3265,3270,3275,3279,3282,3285,3289,3294,3299,3303,3308,3313,3317,3321,3326,3331,3334,3339,3345,3349,3352,3356,3360,3362,3365,3367,3371,3374,3377,3381,3385,3390,3394,3398,3404,3408,3411,3415,3420,3423,3426,3430,3433,3437,3441,3444,3447,3450,3452,3457,3462,3466,3469,3473,3475,3478,3483,3486,3490,3494,3500,3504,3506,3510,3514,3518,3521,3524,3527,3531,3534,3538,3543,3548,3551,3555,3559,3562,3565,3568,3571,3575,3577,3581,3585,3589,3595,3600,3606,3611,3616,3620,3625,3630,3633,3638,3643,3649,3652,3657,3661,3666,3669,3674,3679,3684,3687,3690,3696,3699,3703,3707,3712,3717],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",132.08,132.26,129.55,129.75,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",134.78,134.91,132.93,133.66,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",135.42,136.05,134.24,134.34,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",135.77,136.03,134.75,135.5,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",138,138.8,136.15,136.34,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",137.31,137.49,136.04,136.32,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",137.5,137.79,136.48,136.65,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",138.01,138.12,136.33,136.69,{"symbol":5,"time":74,"open":75,"high":76,"low":75,"close":77},"2026-09-08",137,138.98,138.45,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",137.74,139.47,137.43,137.63,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",140.32,140.75,138.58,140.02,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",140.27,141.71,139.3,140.52,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",141.19,141.43,139.37,139.79,{"symbol":5,"time":103,"open":104,"high":104,"low":105,"close":106},"2026-08-31",141.04,139.33,140.34,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",140.66,141.29,139.99,141.07,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",140.56,141.09,139.68,139.72,{"symbol":5,"time":120,"open":121,"high":121,"low":122,"close":123},"2026-08-26",142.69,141.22,142.19,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",143.73,143.87,142.08,142.27,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",144.91,145.9,144.38,144.67,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",142.67,143.56,141.64,143.48,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":128},"2026-08-20",141.74,143.37,141.11,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",140.87,143.63,140.63,142.58,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",140.36,140.8,139.05,140.13,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",139.71,139.89,137.66,138.24,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",140.62,141.27,140.12,140.79,{"symbol":5,"time":172,"open":173,"high":174,"low":105,"close":167},"2026-08-13",139.41,140.83,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",137.52,138.75,136.73,138.7,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",137.01,138.51,136.9,138.41,{"symbol":5,"time":188,"open":189,"high":189,"low":190,"close":191},"2026-08-10",138.52,137.18,137.73,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",137.54,139.49,137.15,139.02,{"symbol":5,"time":199,"open":200,"high":95,"low":201,"close":202},"2026-08-06",140.09,137.14,138.44,{"symbol":5,"time":204,"open":205,"high":92,"low":206,"close":207},"2026-08-05",140.23,137.92,138.78,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",137.77,139.21,137.13,139.1,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-03",141.08,141.55,138.71,139.63,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-31",139.53,140.16,138.38,139.56,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-30",141.1,142.52,139.42,140.2,{"symbol":5,"time":233,"open":234,"high":235,"low":152,"close":236},"2026-07-29",143.28,145.23,143.5,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",143.21,145.43,141.79,142.86,{"symbol":5,"time":244,"open":245,"high":246,"low":183,"close":101},"2026-07-27",137.07,140.31,{"symbol":5,"time":248,"open":249,"high":212,"low":250,"close":251},"2026-07-24",135.53,134.57,136.64,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",134.7,135.34,133.73,134.95,{"symbol":5,"time":259,"open":260,"high":260,"low":261,"close":262},"2026-07-22",136.36,134.72,135.65,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",134.9,135.38,134.27,135,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",137.57,137.59,133.95,135.46,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",140.89,141.96,136.18,137.12,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",137.04,139.62,136.5,139.43,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-15",135.09,136.99,134.65,135.4,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-14",138.25,138.79,135.41,135.45,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-13",138.02,140.25,137.75,138.49,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",135.86,137.96,135.31,137.38,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-09",137.09,138.74,134.69,137.86,{"symbol":5,"time":318,"open":319,"high":319,"low":320,"close":321},"2026-07-08",146,142.44,142.51,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-07",146.99,149.04,144.54,144.98,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-06",144.24,144.7,141.38,143.29,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-02",143.24,144.74,142.16,144.22,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-01",137.21,141.34,136.61,141.16,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":292},"2026-06-30",138.81,139.14,134.94,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-29",141.97,142.37,137.53,138.68,{"symbol":5,"time":358,"open":95,"high":359,"low":231,"close":360},"2026-06-26",142.14,141.39,{"symbol":5,"time":362,"open":363,"high":364,"low":100,"close":365},"2026-06-25",141.99,143.1,139.52,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":129},"2026-06-24",142.02,143.74,141.67,{"symbol":5,"time":372,"open":373,"high":373,"low":149,"close":374},"2026-06-23",143.68,142.05,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-22",141.28,142.49,140.48,140.71,{"symbol":5,"time":382,"open":383,"high":384,"low":104,"close":368},"2026-06-18",141.05,142.73,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-17",145.51,145.87,140.85,141.59,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-16",146.87,147.64,145.03,146.12,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-15",143.02,146.77,142.81,146.25,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-12",143.8,144.36,142.41,144.27,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":126},"2026-06-11",144.86,145.4,143.57,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-10",143.95,145.45,143,144.32,{"symbol":5,"time":421,"open":422,"high":423,"low":389,"close":424},"2026-06-09",141.53,144.3,142.78,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-08",140.92,141.86,139.26,140.68,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-05",141.56,144.34,141.21,141.92,{"symbol":5,"time":438,"open":411,"high":439,"low":435,"close":440},"2026-06-04",145.7,142.15,{"symbol":5,"time":442,"open":241,"high":373,"low":443,"close":444},"2026-06-03",141.77,142.54,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-02",141.54,142.89,140.81,142,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-01",142.59,144.11,141.32,141.52,{"symbol":5,"time":458,"open":459,"high":400,"low":460,"close":461},"2026-05-29",145.14,143.55,144.19,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-28",147.77,148.61,145.62,146.29,{"symbol":5,"time":469,"open":470,"high":471,"low":439,"close":472},"2026-05-27",146.27,148.91,147.74,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-26",149.71,150.25,145.5,145.68,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-22",149.41,150.84,148.54,150.57,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-21",149.29,149.67,146.38,148.85,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":487},"2026-05-20",149.57,150.65,148.39,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-19",150.3,152.57,148.97,150.37,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-18",149.99,150.12,147.48,149.06,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-15",149.56,150.11,148.19,149.12,{"symbol":5,"time":515,"open":516,"high":504,"low":517,"close":518},"2026-05-14",149.5,148.15,148.67,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-13",150.69,153.24,148.96,149.27,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-12",150.54,152.72,148.36,151.85,{"symbol":5,"time":532,"open":533,"high":534,"low":507,"close":481},"2026-05-11",154.39,154.7,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-08",156.75,157.3,154.38,154.62,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-07",155.01,157.35,154.88,156.29,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-06",155.8,156.93,154.87,155.96,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-05",154.05,156.31,152.54,155.04,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-04",155.9,156.73,153.67,154.59,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-01",159.55,160,156.43,157.41,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-04-30",155.98,159,155.28,158.49,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-29",155.59,156.49,153.48,155.29,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":546},"2026-04-28",156.8,158.11,155.32,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-27",155.53,156.65,154,154.1,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-24",155.93,156.28,154.66,155.44,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-23",155.16,156.61,154.57,155.7,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-22",155.08,157.22,153.55,153.79,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-21",156.74,157.04,153.73,154.92,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-20",158.74,158.84,155.84,156.99,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-17",158.26,160.03,156.47,157.67,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-16",155.54,159.79,154.26,158.38,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-15",155.02,155.76,153.34,154.85,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-14",154.51,156.63,154.29,155.72,{"symbol":5,"time":649,"open":623,"high":650,"low":651,"close":652},"2026-04-13",157.03,154.95,155.88,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-10",157.16,157.79,156.33,157.06,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-09",153.7,158.01,153.25,157.49,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-08",151.88,154.82,151.75,154.8,{"symbol":5,"time":672,"open":673,"high":674,"low":499,"close":675},"2026-04-07",156.18,156.54,153.21,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":562},"2026-04-06",156.41,156.86,155.4,{"symbol":5,"time":682,"open":598,"high":658,"low":683,"close":684},"2026-04-02",154.22,157.01,{"symbol":5,"time":686,"open":610,"high":687,"low":688,"close":689},"2026-04-01",155.15,153.26,154.65,{"symbol":5,"time":691,"open":629,"high":629,"low":692,"close":582},"2026-03-31",154.17,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-30",153.82,158.39,153.37,156.82,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-27",151.14,154.54,150.47,153.04,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-26",151.93,153.15,150.67,150.83,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-25",151.3,151.84,149.03,151.73,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-24",150.45,152.58,150.2,150.59,{"symbol":5,"time":724,"open":725,"high":725,"low":726,"close":727},"2026-03-23",152.3,149.94,150.88,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-20",152.45,153.41,149.34,150.04,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-19",153.75,154.68,152.66,152.74,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-18",155.25,156.12,153.29,153.54,{"symbol":5,"time":747,"open":748,"high":749,"low":546,"close":750},"2026-03-17",158.83,159.11,156.5,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-16",161.36,161.58,157.54,157.72,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-13",159.78,161.51,159.24,159.88,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-12",158.87,161.54,158.69,158.86,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-11",160.31,160.91,157.89,160.15,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-10",160.7,162.86,159.59,160.78,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-09",159.17,162.43,158.1,161.53,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-06",158.25,159.53,156.09,159.43,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":777},"2026-03-05",162.16,163.4,160.16,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-04",165.04,165.93,163.37,163.92,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-03",166.54,167.22,163.67,164.91,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-02",169.05,169.54,167.14,167.28,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-27",168.38,170.28,167.82,169.74,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-26",169.63,170.06,167.16,167.58,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-25",168.61,169.5,166,169.17,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":813},"2026-02-24",168.23,169.79,167.77,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-23",164.49,168.81,164.24,168.32,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-20",164.65,164.97,163.02,164.94,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-19",164.39,165.05,163.13,164.59,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":853},"2026-02-18",161.79,164.53,160.63,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-17",166.12,167.54,160.81,161.92,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-13",167.2,167.88,165,165.94,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":870},"2026-02-12",169.76,171.48,167.09,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-11",167.65,170.27,166.02,169.15,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-10",165.75,167.41,163.74,166.97,{"symbol":5,"time":892,"open":831,"high":893,"low":850,"close":894},"2026-02-09",169.93,166.47,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-06",167.45,170.75,167.26,170.49,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-05",166.51,168.01,165.25,167.53,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-04",164.89,167.94,164.17,166.18,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-03",156.6,163.44,155.5,162.85,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-02",154.06,156.62,153.19,155.2,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-30",149.01,153.89,148.59,153.63,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-29",148.84,150.86,148.44,148.69,{"symbol":5,"time":938,"open":939,"high":733,"low":940,"close":941},"2026-01-28",148.41,147.76,148.5,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-27",145.75,148.82,145.33,148.78,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":388},"2026-01-26",144.8,145.92,144.14,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-23",143.86,144.84,143.06,144.58,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-22",146.68,147.13,144.17,144.4,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-21",147.05,148.01,144.94,146.74,{"symbol":5,"time":972,"open":973,"high":974,"low":419,"close":974},"2026-01-20",146.22,147.66,{"symbol":5,"time":976,"open":977,"high":978,"low":387,"close":979},"2026-01-16",147.16,147.55,146.32,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-15",146.06,147.02,145.53,146.57,{"symbol":5,"time":987,"open":988,"high":989,"low":988,"close":951},"2026-01-14",143.14,146.3,{"symbol":5,"time":991,"open":228,"high":992,"low":104,"close":141},"2026-01-13",143.65,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-12",139.91,141.51,138.56,141.36,{"symbol":5,"time":1000,"open":1001,"high":170,"low":180,"close":995},"2026-01-09",139.44,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":100},"2026-01-08",136.57,139.48,136.01,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":183},"2026-01-07",139.22,139.83,136.96,{"symbol":5,"time":1013,"open":117,"high":1014,"low":1015,"close":1016},"2026-01-06",140.06,138.57,138.96,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-05",141.66,141.81,139.4,139.92,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-02",143.22,143.41,142.1,142.23,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-12-31",143.83,144.03,143.16,143.52,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-12-30",143.97,145.27,143.92,144.16,{"symbol":5,"time":1042,"open":369,"high":1043,"low":1044,"close":330},"2025-12-29",145.05,143.6,{"symbol":5,"time":1046,"open":139,"high":1047,"low":1048,"close":1049},"2025-12-26",143.94,143.09,143.78,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":369},"2025-12-24",143.79,143.99,142.95,{"symbol":5,"time":1056,"open":1057,"high":1057,"low":139,"close":373},"2025-12-23",147.19,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":967},"2025-12-22",147.53,148.98,146.41,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-19",149.15,149.89,147.9,148.16,{"symbol":5,"time":1070,"open":1071,"high":501,"low":1072,"close":1073},"2025-12-18",149.8,149.25,149.37,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-17",150.38,151.24,149.48,150.08,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":504,"close":501},"2025-12-16",151.99,152.35,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-15",150.94,151.7,150.28,151.22,{"symbol":5,"time":1091,"open":1092,"high":709,"low":1093,"close":494},"2025-12-12",149.75,148.74,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":325},"2025-12-11",150.15,150.89,148.13,{"symbol":5,"time":1100,"open":464,"high":1101,"low":1102,"close":1103},"2025-12-10",149.78,147,149.7,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-09",146.35,147.56,143.91,144.64,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-08",145.01,146.56,144.2,145.63,{"symbol":5,"time":1117,"open":466,"high":1118,"low":1119,"close":1120},"2025-12-05",145.8,144.51,145.02,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-04",147.75,148.25,146.13,146.91,{"symbol":5,"time":1128,"open":936,"high":1129,"low":1130,"close":1131},"2025-12-03",150.7,147.91,148.06,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":465},"2025-12-02",149.46,149.51,146.53,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1135},"2025-12-01",148.63,149.82,148.51,{"symbol":5,"time":1143,"open":1144,"high":945,"low":1144,"close":1093},"2025-11-28",147.23,{"symbol":5,"time":1146,"open":979,"high":1147,"low":1148,"close":1149},"2025-11-26",148.47,146.23,147.98,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-25",145.93,147.12,145.57,146.11,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":477},"2025-11-24",145.83,146.34,144.76,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-21",146.28,148.94,145.98,146.33,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-20",146.6,147.08,144.9,146.1,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-19",148.3,148.8,146.69,147.11,{"symbol":5,"time":1180,"open":1175,"high":1181,"low":1182,"close":1183},"2025-11-18",149.83,147.45,148.77,{"symbol":5,"time":1185,"open":396,"high":1186,"low":1187,"close":1188},"2025-11-17",148.11,145.22,147.83,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-14",145.89,146.84,143.93,145.85,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":992,"close":1120},"2025-11-13",144.1,146.39,{"symbol":5,"time":1200,"open":1201,"high":477,"low":1202,"close":1203},"2025-11-12",144.56,144.06,144.39,{"symbol":5,"time":1205,"open":234,"high":1206,"low":1207,"close":1208},"2025-11-11",145.76,142.68,145.08,{"symbol":5,"time":1210,"open":378,"high":399,"low":1211,"close":1212},"2025-11-10",141.26,142.62,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1054},"2025-11-07",142.93,144.05,141.65,{"symbol":5,"time":1219,"open":407,"high":239,"low":1220,"close":1221},"2025-11-06",141.3,141.58,{"symbol":5,"time":1223,"open":1224,"high":234,"low":1221,"close":242},"2025-11-05",142.9,{"symbol":5,"time":1226,"open":331,"high":1227,"low":1228,"close":1224},"2025-11-04",144.93,142.06,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1044},"2025-11-03",145.86,145.91,143.25,{"symbol":5,"time":1235,"open":1236,"high":1102,"low":1237,"close":1238},"2025-10-31",146.2,145.3,146.09,{"symbol":5,"time":1240,"open":1159,"high":1241,"low":402,"close":978},"2025-10-30",148.09,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-29",148.05,148.66,143.67,146.16,{"symbol":5,"time":1249,"open":1250,"high":675,"low":1251,"close":505},"2025-10-28",151.41,149.92,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-10-27",151.01,152.87,150.96,152.63,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-10-24",152.04,152.42,151.27,151.55,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-10-23",153.17,153.4,151.03,151.51,{"symbol":5,"time":1271,"open":708,"high":1272,"low":1273,"close":1274},"2025-10-22",155.18,152.71,153.03,{"symbol":5,"time":1276,"open":534,"high":1277,"low":1278,"close":1279},"2025-10-21",155.19,152.84,153.18,{"symbol":5,"time":1281,"open":1282,"high":1282,"low":528,"close":1283},"2025-10-20",154.42,153.64,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-17",153.77,153.91,151.74,153.71,{"symbol":5,"time":1291,"open":1292,"high":539,"low":1293,"close":1294},"2025-10-16",152.38,152.29,152.67,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-15",151.33,152.39,149.17,151.16,{"symbol":5,"time":1302,"open":936,"high":1303,"low":941,"close":1304},"2025-10-14",151.62,151.54,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-13",148.65,149.98,147.34,148.89,{"symbol":5,"time":1312,"open":1115,"high":1313,"low":1314,"close":1079},"2025-10-10",150.82,145,{"symbol":5,"time":1316,"open":1317,"high":337,"low":1318,"close":1319},"2025-10-09",140.46,138.59,144.71,{"symbol":5,"time":1321,"open":170,"high":1322,"low":1323,"close":1324},"2025-10-08",140.98,138.69,138.84,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":170},"2025-10-07",140.37,141.84,139.69,{"symbol":5,"time":1331,"open":443,"high":1332,"low":1333,"close":1334},"2025-10-06",141.85,138.88,139.7,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":428,"close":1339},"2025-10-03",142.26,143.36,141.98,{"symbol":5,"time":1341,"open":1342,"high":1233,"low":1343,"close":1344},"2025-10-02",141.89,141.37,142.31,{"symbol":5,"time":1346,"open":449,"high":145,"low":379,"close":988},"2025-10-01",{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1010,"close":1351},"2025-09-30",140.17,141.03,140.44,{"symbol":5,"time":1353,"open":1351,"high":1354,"low":1355,"close":1349},"2025-09-29",140.67,139.12,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1351},"2025-09-26",139.94,140.99,139.85,{"symbol":5,"time":1362,"open":418,"high":1363,"low":1364,"close":1022},"2025-09-25",143.42,139.86,{"symbol":5,"time":1366,"open":1020,"high":1367,"low":1368,"close":1369},"2025-09-24",142.34,141.01,142.17,{"symbol":5,"time":1371,"open":104,"high":1028,"low":1372,"close":1373},"2025-09-23",139.96,141.9,{"symbol":5,"time":1375,"open":216,"high":456,"low":1358,"close":1350},"2025-09-22",{"symbol":5,"time":1377,"open":1378,"high":128,"low":1317,"close":1379},"2025-09-19",141.46,141.76,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-09-18",140.64,141.63,140.39,140.73,{"symbol":5,"time":1387,"open":1349,"high":1388,"low":1389,"close":1390},"2025-09-17",142.04,140.15,141.23,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":995,"close":1395},"2025-09-16",140.69,141.31,140.03,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1382},"2025-09-15",143.4,143.53,140.53,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1224,"close":1399},"2025-09-12",144.07,144.25,{"symbol":5,"time":1406,"open":448,"high":1407,"low":1408,"close":1409},"2025-09-11",144.75,142.5,144.23,{"symbol":5,"time":1411,"open":1028,"high":1412,"low":1413,"close":1414},"2025-09-10",143.11,141.42,142.66,{"symbol":5,"time":1416,"open":1417,"high":150,"low":228,"close":364},"2025-09-09",141.18,{"symbol":5,"time":1419,"open":1420,"high":1420,"low":1421,"close":93},"2025-09-08",145.72,140.35,{"symbol":5,"time":1423,"open":319,"high":1424,"low":1425,"close":1198},"2025-09-05",147.88,145.28,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-04",149.02,149.47,146.45,146.89,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1178,"close":1436},"2025-09-03",149.95,150.46,148.64,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1088},"2025-09-02",157.44,157.8,150.21,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":393,"close":1307},"2025-08-29",147.1,149.22,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1148,"close":1450},"2025-08-28",147.96,148.04,146.98,{"symbol":5,"time":1452,"open":1102,"high":1453,"low":1454,"close":394},"2025-08-27",147.79,146.31,{"symbol":5,"time":1456,"open":1457,"high":1124,"low":1458,"close":1102},"2025-08-26",147.5,145.81,{"symbol":5,"time":1460,"open":1461,"high":945,"low":1462,"close":1463},"2025-08-25",148.43,147.58,148.2,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-08-22",149.65,151.18,149.09,149.64,{"symbol":5,"time":1471,"open":1472,"high":1472,"low":1473,"close":1061},"2025-08-21",150.32,148.6,{"symbol":5,"time":1475,"open":675,"high":1476,"low":936,"close":1477},"2025-08-20",154.61,150.73,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-08-19",150,152.32,149.86,152.16,{"symbol":5,"time":1485,"open":1486,"high":1486,"low":1487,"close":1488},"2025-08-18",150.55,148.92,149.55,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-08-15",149.39,151.1,148.49,150.4,{"symbol":5,"time":1496,"open":325,"high":516,"low":1244,"close":1497},"2025-08-14",148.62,{"symbol":5,"time":1499,"open":1431,"high":1500,"low":1501,"close":1502},"2025-08-13",149.54,146.85,149.35,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":393},"2025-08-12",145.55,147.01,144.72,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-11",145.32,145.6,143.75,144.87,{"symbol":5,"time":1515,"open":1039,"high":1516,"low":405,"close":1517},"2025-08-08",145.37,145.21,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":379,"close":1039},"2025-08-07",141.24,144.31,{"symbol":5,"time":1523,"open":1524,"high":1221,"low":1525,"close":156},"2025-08-06",139.9,139.36,{"symbol":5,"time":1527,"open":1528,"high":1421,"low":429,"close":1529},"2025-08-05",139.6,139.45,{"symbol":5,"time":1531,"open":1532,"high":86,"low":178,"close":225},"2025-08-04",139.29,{"symbol":5,"time":1534,"open":213,"high":1535,"low":1536,"close":1537},"2025-08-01",139.81,138.29,139.28,{"symbol":5,"time":1539,"open":1322,"high":1540,"low":1541,"close":206},"2025-07-31",141.57,137.64,{"symbol":5,"time":1543,"open":1544,"high":964,"low":1545,"close":242},"2025-07-30",143.77,142.29,{"symbol":5,"time":1547,"open":1540,"high":1053,"low":1548,"close":1549},"2025-07-29",141.13,143.89,{"symbol":5,"time":1551,"open":1552,"high":364,"low":1378,"close":1540},"2025-07-28",142.7,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1552,"close":1557},"2025-07-25",144.81,144.82,143.45,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1119},"2025-07-24",145.82,146.47,143.98,{"symbol":5,"time":1564,"open":1231,"high":1565,"low":1566,"close":1567},"2025-07-23",147.03,145.09,145.66,{"symbol":5,"time":1569,"open":1390,"high":1570,"low":1390,"close":1571},"2025-07-22",146.4,146.04,{"symbol":5,"time":1573,"open":364,"high":1574,"low":1317,"close":1575},"2025-07-21",143.59,141.7,{"symbol":5,"time":1577,"open":1578,"high":1106,"low":1579,"close":336},"2025-07-18",146.26,142.94,{"symbol":5,"time":1581,"open":1575,"high":1582,"low":140,"close":1583},"2025-07-17",145.96,145.44,{"symbol":5,"time":1585,"open":273,"high":1586,"low":1587,"close":1588},"2025-07-16",135.51,133.75,135.35,{"symbol":5,"time":1590,"open":1591,"high":1586,"low":1587,"close":1592},"2025-07-15",135.43,133.81,{"symbol":5,"time":1594,"open":47,"high":1595,"low":1596,"close":1597},"2025-07-14",135.88,133.86,135.57,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1592,"close":1602},"2025-07-11",134.84,135.39,135.26,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-07-10",134.43,136.68,133.63,136.08,{"symbol":5,"time":1610,"open":265,"high":266,"low":1611,"close":1612},"2025-07-09",132.96,134.48,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-08",133.41,135.67,133.28,135.04,{"symbol":5,"time":1620,"open":249,"high":1621,"low":1622,"close":1623},"2025-07-07",135.72,133.68,134.45,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":266},"2025-07-03",136.7,136.83,135.24,{"symbol":5,"time":1630,"open":1631,"high":75,"low":1632,"close":65},"2025-07-02",135.25,134.88,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1602},"2025-07-01",132.59,136.39,132.47,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-06-30",131.2,132.36,130.59,132.04,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-06-27",128.29,131.34,128.11,131.04,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-06-26",127.71,129.16,127.6,128.22,{"symbol":5,"time":1657,"open":1658,"high":1642,"low":1659,"close":1660},"2025-06-25",130.26,127.63,128.02,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-06-24",129.14,131.21,129.05,131.05,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-23",129.29,129.5,127.82,129.09,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-20",129.53,130.42,128.9,129.07,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1678},"2025-06-18",129.63,129.68,128.59,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1669},"2025-06-17",131.16,131.69,129.13,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-06-16",131.31,132.09,130.23,131.41,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1642,"close":1699},"2025-06-13",131.76,133.06,130.85,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-06-12",129.89,132.33,129.71,132.3,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-06-11",131.94,131.97,129.79,129.9,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-06-10",130.2,132.12,129.46,131.83,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-06-09",129.83,130.65,129.18,129.96,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-06-06",130.25,130.67,129.34,130.03,{"symbol":5,"time":1731,"open":1640,"high":1694,"low":1732,"close":1733},"2025-06-05",130.21,131.11,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-06-04",132.24,132.74,131.1,131.74,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-03",130.63,132.21,129.81,131.85,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1678,"close":1750},"2025-06-02",130.9,131.03,130.91,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-05-30",132.15,132.72,131.29,131.45,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1726,"close":1761},"2025-05-29",130.86,132.07,131.92,{"symbol":5,"time":1763,"open":1755,"high":1764,"low":1765,"close":1727},"2025-05-28",132.19,130.47,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1688,"close":1770},"2025-05-27",130.08,131.46,131.37,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1728},"2025-05-23",129.56,129.76,127.75,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-05-22",130.02,130.7,128.82,130.12,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-05-21",131.8,131.9,130.06,130.15,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1784},"2025-05-20",131.75,132.17,131.35,{"symbol":5,"time":1794,"open":1795,"high":28,"low":1733,"close":1796},"2025-05-19",132.13,131.79,{"symbol":5,"time":1798,"open":1692,"high":28,"low":1721,"close":1799},"2025-05-16",131.98,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-05-15",129.19,131.55,128.81,131.5,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-05-14",130.07,130.17,127.87,128.45,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":30,"close":1816},"2025-05-13",131.17,131.64,130.31,{"symbol":5,"time":1818,"open":1819,"high":1703,"low":1786,"close":1820},"2025-05-12",130.84,131.68,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-05-09",131.15,131.65,130.18,130.44,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-08",131.89,132.98,131.26,131.43,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1761},"2025-05-07",130.95,132.67,130.27,{"symbol":5,"time":1839,"open":1785,"high":1785,"low":1840,"close":1841},"2025-05-06",130.16,130.74,{"symbol":5,"time":1843,"open":1844,"high":1844,"low":1845,"close":1846},"2025-05-05",134.04,131.7,131.99,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1587},"2025-05-02",134.15,134.4,133.15,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-05-01",134.47,134.81,133.24,133.55,{"symbol":5,"time":1859,"open":1860,"high":279,"low":1861,"close":1862},"2025-04-30",135.63,133.1,135.58,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-04-29",132.48,134.46,131.52,134.31,{"symbol":5,"time":1870,"open":1871,"high":297,"low":1861,"close":1872},"2025-04-28",133.9,133.76,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1784,"close":1877},"2025-04-25",135.47,135.61,133.38,{"symbol":5,"time":1879,"open":1880,"high":1332,"low":1881,"close":309},"2025-04-24",141.45,134.53,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":389,"close":1337},"2025-04-23",143.27,144.01,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-04-22",142.28,144.28,141.95,143.46,{"symbol":5,"time":1893,"open":1408,"high":1894,"low":1895,"close":1896},"2025-04-21",142.83,140.57,141.73,{"symbol":5,"time":1898,"open":106,"high":413,"low":1899,"close":1900},"2025-04-17",140.07,142.84,{"symbol":5,"time":1902,"open":454,"high":964,"low":1903,"close":200},"2025-04-16",139.77,{"symbol":5,"time":1905,"open":1906,"high":1165,"low":1907,"close":1900},"2025-04-15",145.84,142.63,{"symbol":5,"time":1909,"open":1040,"high":1910,"low":236,"close":1911},"2025-04-14",147.18,146.75,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-04-11",145.15,145.29,142.12,144.43,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":952},"2025-04-10",145.42,147.14,142.92,{"symbol":5,"time":1924,"open":302,"high":1925,"low":1926,"close":1927},"2025-04-09",145.95,138.33,145.59,{"symbol":5,"time":1929,"open":416,"high":412,"low":1930,"close":1931},"2025-04-08",139.15,140.3,{"symbol":5,"time":1933,"open":455,"high":1172,"low":1354,"close":1934},"2025-04-07",143.19,{"symbol":5,"time":1936,"open":1937,"high":617,"low":1938,"close":1939},"2025-04-04",152.99,146.44,146.61,{"symbol":5,"time":1941,"open":1942,"high":555,"low":934,"close":1943},"2025-04-03",151.69,151.37,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":513},"2025-04-02",150.23,150.5,148.07,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":518,"close":488},"2025-04-01",150.49,150.79,{"symbol":5,"time":1954,"open":721,"high":1955,"low":1092,"close":726},"2025-03-31",152.59,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1178,"close":524},"2025-03-28",150.44,151.38,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1468,"close":488},"2025-03-27",149.59,150.41,{"symbol":5,"time":1965,"open":319,"high":1966,"low":944,"close":1436},"2025-03-26",149.33,{"symbol":5,"time":1968,"open":1969,"high":989,"low":1970,"close":1971},"2025-03-25",146.15,144.83,145.54,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1970,"close":1430},"2025-03-24",145.49,146.72,{"symbol":5,"time":1977,"open":1102,"high":1978,"low":1407,"close":417},"2025-03-21",147.7,{"symbol":5,"time":1980,"open":1107,"high":1948,"low":1981,"close":1982},"2025-03-20",146.64,147.15,{"symbol":5,"time":1984,"open":1068,"high":1985,"low":1986,"close":1186},"2025-03-19",148.88,146.79,{"symbol":5,"time":1988,"open":1480,"high":713,"low":1989,"close":1990},"2025-03-18",148.75,148.99,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-03-17",149.23,151.67,149.13,151.34,{"symbol":5,"time":1998,"open":962,"high":1999,"low":1170,"close":929},"2025-03-14",149.16,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":1131,"close":2004},"2025-03-13",148.37,150.48,148.34,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-03-12",147.54,149.53,146.51,148.17,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-03-11",155.79,156.05,151.81,152.33,{"symbol":5,"time":2018,"open":652,"high":2019,"low":2020,"close":2021},"2025-03-10",160.08,155.37,156.25,{"symbol":5,"time":2023,"open":663,"high":2024,"low":2025,"close":2026},"2025-03-07",157.59,152.77,154.44,{"symbol":5,"time":2028,"open":692,"high":2029,"low":2030,"close":1476},"2025-03-06",154.97,152.53,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-03-05",152.93,155.34,152.73,153.88,{"symbol":5,"time":2038,"open":2039,"high":774,"low":2040,"close":2041},"2025-03-04",157.34,153.96,154.19,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":1947,"close":2046},"2025-03-03",151.35,156.15,155.99,{"symbol":5,"time":2048,"open":661,"high":2049,"low":1083,"close":2050},"2025-02-28",155.1,153.47,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-02-27",150.9,152.69,149.93,152.02,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":701,"close":1269},"2025-02-26",155.57,155.61,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":592,"close":2065},"2025-02-25",154.79,158.46,156.42,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-02-24",152.34,156.32,152.12,153.85,{"symbol":5,"time":2073,"open":504,"high":2074,"low":2075,"close":2076},"2025-02-21",154.55,148.9,153.5,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":1314,"close":2081},"2025-02-20",145.11,149.19,149.1,{"symbol":5,"time":2083,"open":1409,"high":1152,"low":2084,"close":1458},"2025-02-19",144.15,{"symbol":5,"time":2086,"open":1224,"high":2084,"low":2087,"close":1197},"2025-02-18",141.6,{"symbol":5,"time":2089,"open":135,"high":2090,"low":2091,"close":2092},"2025-02-14",146.17,143.33,143.39,{"symbol":5,"time":2094,"open":1409,"high":969,"low":1044,"close":958},"2025-02-13",{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":1053},"2025-02-12",144.04,144.78,143.03,{"symbol":5,"time":2101,"open":2102,"high":1420,"low":1398,"close":2103},"2025-02-11",144.37,145.64,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2106},"2025-02-10",144.35,144.52,143.01,{"symbol":5,"time":2110,"open":1112,"high":1914,"low":2111,"close":958},"2025-02-07",143.9,{"symbol":5,"time":2113,"open":1578,"high":2114,"low":2115,"close":2116},"2025-02-06",146.9,143.96,145.35,{"symbol":5,"time":2118,"open":2092,"high":2119,"low":1552,"close":1567},"2025-02-05",145.79,{"symbol":5,"time":2121,"open":1172,"high":1123,"low":418,"close":2122},"2025-02-04",143.49,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-02-03",149.76,151.13,148.83,150.27,{"symbol":5,"time":2130,"open":2131,"high":1942,"low":2128,"close":521},"2025-01-31",150.76,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-01-30",151.28,153.08,150.63,151.9,{"symbol":5,"time":2139,"open":2126,"high":2140,"low":1946,"close":501},"2025-01-29",152,{"symbol":5,"time":2142,"open":2143,"high":1476,"low":505,"close":476},"2025-01-28",154.15,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2053,"close":1476},"2025-01-27",150.92,155.47,{"symbol":5,"time":2149,"open":945,"high":2150,"low":1098,"close":513},"2025-01-24",149.31,{"symbol":5,"time":2152,"open":1493,"high":1164,"low":1939,"close":1497},"2025-01-23",{"symbol":5,"time":2154,"open":2155,"high":2156,"low":1453,"close":1241},"2025-01-22",148.23,149.45,{"symbol":5,"time":2158,"open":2159,"high":1101,"low":464,"close":2160},"2025-01-21",148.33,148.55,{"symbol":5,"time":2162,"open":2163,"high":1497,"low":2164,"close":1124},"2025-01-17",147.72,147.17,{"symbol":5,"time":2166,"open":1216,"high":1986,"low":2167,"close":2168},"2025-01-16",143.69,146.54,{"symbol":5,"time":2170,"open":1974,"high":1236,"low":963,"close":2098},"2025-01-15",{"symbol":5,"time":2172,"open":461,"high":459,"low":139,"close":2173},"2025-01-14",144.95,{"symbol":5,"time":2175,"open":2176,"high":459,"low":359,"close":2177},"2025-01-13",142.79,144.5,{"symbol":5,"time":2179,"open":1314,"high":1154,"low":996,"close":2180},"2025-01-10",142.64,{"symbol":5,"time":2182,"open":412,"high":2183,"low":1201,"close":2168},"2025-01-08",146.67,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":412},"2025-01-07",146.46,147.97,145.34,{"symbol":5,"time":2190,"open":2191,"high":1434,"low":1172,"close":470},"2025-01-06",149.6,{"symbol":5,"time":2193,"open":1256,"high":1256,"low":510,"close":1466},"2025-01-03",{"symbol":5,"time":2195,"open":2196,"high":2197,"low":1066,"close":1441},"2025-01-02",152.88,153.66,{"symbol":5,"time":2199,"open":2200,"high":708,"low":1086,"close":2201},"2024-12-31",151.8,152.06,{"symbol":5,"time":2203,"open":738,"high":2204,"low":2205,"close":2206},"2024-12-30",153.09,151.09,151.72,{"symbol":5,"time":2208,"open":2209,"high":2050,"low":2210,"close":2211},"2024-12-27",151.29,151.26,152.89,{"symbol":5,"time":2213,"open":2030,"high":1279,"low":2214,"close":2215},"2024-12-26",152.24,152.44,{"symbol":5,"time":2217,"open":1947,"high":2218,"low":1963,"close":2219},"2024-12-24",152.83,152.81,{"symbol":5,"time":2221,"open":2222,"high":2222,"low":475,"close":2209},"2024-12-23",152.41,{"symbol":5,"time":2224,"open":934,"high":2225,"low":2226,"close":2227},"2024-12-20",153.49,150.51,152.79,{"symbol":5,"time":2229,"open":2204,"high":2230,"low":1250,"close":2231},"2024-12-19",154.08,151.47,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2024-12-18",155.03,155.83,154.11,154.43,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2024-12-17",155.74,158.5,155.24,156.14,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":652,"close":2248},"2024-12-16",157.85,158.82,156.02,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":658,"close":2253},"2024-12-13",157.53,159.57,157.97,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2253,"close":2258},"2024-12-12",159.09,159.4,158.9,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2024-12-11",160.21,160.51,156.26,156.77,{"symbol":5,"time":2266,"open":574,"high":2267,"low":544,"close":2268},"2024-12-10",160.42,159.84,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2024-12-09",157.91,161.5,157.14,159.47,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":656},"2024-12-06",159.35,160.8,157.69,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":748,"close":2284},"2024-12-05",160.93,161.01,160.49,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2024-12-04",160.6,161.03,159.41,160.18,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2024-12-03",162.84,163.05,161.42,161.7,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2294},"2024-12-02",163.32,163.65,161.76,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-11-29",161.43,163.59,160.95,163.45,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2024-11-27",161.94,165.13,161.68,162.72,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":795},"2024-11-26",163.27,163.68,161.9,{"symbol":5,"time":2320,"open":2321,"high":2305,"low":2322,"close":2294},"2024-11-25",162.7,162,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2322},"2024-11-22",160.9,162.06,159.89,{"symbol":5,"time":2329,"open":696,"high":2330,"low":2331,"close":2332},"2024-11-21",160.5,157.95,160.34,{"symbol":5,"time":2334,"open":2335,"high":749,"low":2336,"close":620},"2024-11-20",156.45,156.2,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-11-19",157.75,157.87,155.85,156.72,{"symbol":5,"time":2344,"open":2289,"high":2345,"low":2346,"close":2347},"2024-11-18",159.85,157.76,158.33,{"symbol":5,"time":2349,"open":2350,"high":2350,"low":2351,"close":2352},"2024-11-15",164.38,158.05,158.62,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-11-14",164.74,166.89,163.83,165.15,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2355},"2024-11-13",163.49,164.8,162.37,{"symbol":5,"time":2365,"open":2366,"high":872,"low":2367,"close":2368},"2024-11-12",164.09,163.15,164.34,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-11-11",164.41,166.15,163.98,164.26,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2300,"close":2379},"2024-11-08",163.84,165.82,165.11,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-11-07",164.5,164.9,163.47,164,{"symbol":5,"time":2387,"open":2388,"high":888,"low":2389,"close":2390},"2024-11-06",167.37,163.6,164.71,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-11-05",165.95,167.96,165.67,167.85,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-11-04",165.59,166.65,165.19,166.34,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2399},"2024-11-01",166.09,166.25,165.21,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-10-31",166.1,167.5,165.81,166.08,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2413,"close":2418},"2024-10-30",167,167.64,166.21,{"symbol":5,"time":2420,"open":2421,"high":2421,"low":890,"close":2411},"2024-10-29",169.2,{"symbol":5,"time":2423,"open":2424,"high":2424,"low":2425,"close":2426},"2024-10-28",172.98,169.73,169.84,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2024-10-25",172.47,174,171.6,171.79,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-10-24",172.92,173.54,171.7,172.16,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2429,"close":2443},"2024-10-23",173.7,173.84,172.95,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-10-22",174.51,174.95,173.51,174.37,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-10-21",174.46,177.5,174.35,175.01,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-10-18",172.3,175.33,172.12,175.06,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2441,"close":2466},"2024-10-17",174.38,175.47,174.67,{"symbol":5,"time":2468,"open":2455,"high":2459,"low":2469,"close":2470},"2024-10-16",173.63,174.48,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-10-15",176.36,177.39,175.12,175.9,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-10-14",174.96,176.27,174.44,176.1,{"symbol":5,"time":2484,"open":2430,"high":2485,"low":2486,"close":2487},"2024-10-11",175.18,172.87,174.81,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-10-10",172.07,173.06,171.22,172.99,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-10-09",169.38,173.28,169.1,172.54,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-10-08",167.72,170.65,166.85,170.42,{"symbol":5,"time":2507,"open":2502,"high":2508,"low":2509,"close":2510},"2024-10-07",167.93,166.46,167.21,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-10-04",167.15,168.5,166.82,167.97,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-10-03",168.14,169.11,167.17,168.53,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-10-02",171.5,171.74,168.52,169.55,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-10-01",171.29,171.94,169.77,171.38,{"symbol":5,"time":2536,"open":2537,"high":2526,"low":2538,"close":2539},"2024-09-30",170.58,169.58,170.05,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-09-27",169.96,171.65,169.68,170,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-09-26",169.22,171,168.68,169.69,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-09-25",170.4,170.77,168.76,169.4,{"symbol":5,"time":2559,"open":2560,"high":2431,"low":831,"close":2561},"2024-09-24",170.99,169.92,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-09-23",170.87,173.94,170.73,172.11,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-09-20",172.57,173.77,170.22,171.18,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-09-19",175.75,176.22,174.15,174.66,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-09-18",176.86,178.06,174.43,175.21,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-09-17",177,178.09,176.3,176.87,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-09-16",179,179.43,176.35,177.21,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-09-13",177.45,177.96,176.37,177.36,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-09-12",175.78,177.69,173.95,177.25,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2584,"close":2606},"2024-09-11",177.44,177.75,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-09-10",178.65,179.1,177.64,177.81,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-09-09",177.05,178.79,175.86,178.19,{"symbol":5,"time":2627,"open":2612,"high":2628,"low":2588,"close":2629},"2024-09-06",178.58,177.34,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-09-05",178.73,179.73,177.52,179.3,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-09-04",177.9,179.65,176.29,178.52,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-09-03",172.38,177.89,171.88,177.54,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-08-30",172.06,173.56,171.25,172.88,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-08-29",173.76,173.96,171.91,172.09,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-08-28",175.55,175.74,173.35,173.92,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-08-27",176.31,176.88,174.52,175.3,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-08-26",176.32,176.84,175.73,175.97,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-08-23",176.63,176.68,173.67,175.87,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2663},"2024-08-22",175.83,176.08,174.7,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2585},"2024-08-21",175.94,176.82,174.62,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-08-20",173.53,176.03,172.5,175.85,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-08-19",172.66,173.98,172.44,173.82,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-08-16",172.52,172.78,171.11,172.62,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2708},"2024-08-15",173.71,174.3,171.83,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2714},"2024-08-14",172.23,174.34,171.93,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2572,"close":2726},"2024-08-13",171.62,172.42,172.37,{"symbol":5,"time":2728,"open":2729,"high":2486,"low":2730,"close":2731},"2024-08-12",172.24,170.71,171.42,{"symbol":5,"time":2733,"open":2659,"high":2709,"low":2734,"close":2735},"2024-08-09",170.39,172.39,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2726},"2024-08-08",170.21,173,169.81,{"symbol":5,"time":2742,"open":2724,"high":2743,"low":2744,"close":2432},"2024-08-07",174.39,171.33,{"symbol":5,"time":2746,"open":2497,"high":2747,"low":2748,"close":2749},"2024-08-06",176.21,172.36,172.49,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-08-05",179.52,180.91,173.16,174.04,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2442,"close":2760},"2024-08-02",178.84,179.95,178.04,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2698,"close":2479},"2024-08-01",172.53,175.56,{"symbol":5,"time":2766,"open":2665,"high":2767,"low":2768,"close":2769},"2024-07-31",174.69,172.26,172.67,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-07-30",172.69,173.45,171.55,173.18,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-07-29",172.29,173.49,170.85,173.21,{"symbol":5,"time":2783,"open":2566,"high":2784,"low":2566,"close":2785},"2024-07-26",172.76,172.75,{"symbol":5,"time":2787,"open":2788,"high":2779,"low":2789,"close":2790},"2024-07-25",169.49,168.86,171.02,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-07-24",166.28,168.67,164.95,168.17,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":912,"close":2793},"2024-07-23",167.79,168.36,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-07-22",169.26,169.71,167.35,167.66,{"symbol":5,"time":2808,"open":819,"high":900,"low":2809,"close":2810},"2024-07-19",168.47,169.36,{"symbol":5,"time":2812,"open":2813,"high":2769,"low":2814,"close":2815},"2024-07-18",168.71,168.39,170.37,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-07-17",166.04,170.07,165.89,169.89,{"symbol":5,"time":2823,"open":2824,"high":800,"low":2293,"close":2825},"2024-07-16",163.41,164.76,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2300,"close":2830},"2024-07-15",166.01,166.3,163.86,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2833,"close":2835},"2024-07-12",164.96,168.03,166.38,{"symbol":5,"time":2837,"open":2838,"high":909,"low":2839,"close":2840},"2024-07-11",159.1,158.03,163.95,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2305},"2024-07-10",161.84,163.77,160.66,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2272,"close":2318},"2024-07-09",162.19,162.56,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":867,"close":2854},"2024-07-08",163.06,163.75,162.12,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":853},"2024-07-05",162.64,164.52,162.47,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-07-03",162.92,164.13,161.96,162.6,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-07-02",163.5,164.47,162.32,163.58,{"symbol":5,"time":2873,"open":800,"high":2874,"low":2875,"close":2876},"2024-07-01",166.06,162.58,162.89,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-06-28",165.3,166.22,164.62,164.93,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-06-27",166.63,167.25,165.27,166.26,{"symbol":5,"time":2890,"open":2820,"high":2891,"low":2892,"close":2893},"2024-06-26",167.01,164.85,166.74,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2886,"close":2805},"2024-06-25",168.08,168.96,{"symbol":5,"time":2899,"open":2411,"high":2900,"low":878,"close":2896},"2024-06-24",169.61,{"symbol":5,"time":2902,"open":2510,"high":2903,"low":2904,"close":815},"2024-06-21",169.07,166.45,{"symbol":5,"time":2906,"open":2907,"high":2417,"low":2907,"close":2908},"2024-06-20",165.73,166.68,{"symbol":5,"time":2910,"open":2410,"high":2911,"low":905,"close":2912},"2024-06-18",167.07,166.48,{"symbol":5,"time":2914,"open":2361,"high":2915,"low":2916,"close":2917},"2024-06-17",166.41,162.79,166.14,{"symbol":5,"time":2919,"open":855,"high":853,"low":2920,"close":2921},"2024-06-14",162.53,163.81,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":766,"close":2926},"2024-06-13",162.08,163.56,163.33,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2357},"2024-06-12",164.88,165.33,162.44,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-06-11",164.87,165.46,163.51,165.07,{"symbol":5,"time":2939,"open":2940,"high":2815,"low":2941,"close":2942},"2024-06-10",170.11,165.62,165.9,{"symbol":5,"time":2944,"open":2525,"high":2945,"low":898,"close":2946},"2024-06-07",172.51,171.04,{"symbol":5,"time":2948,"open":2430,"high":2949,"low":2950,"close":2951},"2024-06-06",174.4,172.68,173.2,{"symbol":5,"time":2953,"open":2442,"high":2954,"low":2955,"close":2779},"2024-06-05",173.97,171.96,{"symbol":5,"time":2957,"open":2958,"high":2743,"low":2959,"close":2960},"2024-06-04",171.21,170.82,173.89,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-06-03",172.72,172.9,171.03,171.23,{"symbol":5,"time":2968,"open":2821,"high":2969,"low":2970,"close":2964},"2024-05-31",172.97,169.52,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2554,"close":2975},"2024-05-30",171.35,171.71,170.48,{"symbol":5,"time":2977,"open":2978,"high":2775,"low":2979,"close":2980},"2024-05-29",172.43,170.72,171.15,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-05-28",176.23,176.28,171.9,173.38,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-05-24",179.37,179.42,177.87,177.99,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-05-23",181.33,181.89,179.04,179.27,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-05-22",180.45,182.13,179.98,182.09,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-05-21",181.5,181.58,179.8,181.08,{"symbol":5,"time":3012,"open":3004,"high":3002,"low":3013,"close":3014},"2024-05-20",179.91,180.31,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-05-17",182.59,182.96,181.83,182.19,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-05-16",179.63,183.41,179.46,183.11,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":2594,"close":3025},"2024-05-15",179.24,180.4,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-05-14",181.05,181.28,178.6,179.87,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-05-13",180.51,181.35,179.85,180.9,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-05-10",177.95,180.16,177.61,179.79,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":2583},"2024-05-09",177.26,178.43,177.09,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-05-08",178.71,178.88,177.19,177.41,{"symbol":5,"time":3061,"open":2588,"high":3062,"low":3063,"close":3064},"2024-05-07",178.15,176.51,178.02,{"symbol":5,"time":3066,"open":3067,"high":3067,"low":3068,"close":3069},"2024-05-06",176.76,175.13,175.82,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-05-03",175.8,176.49,175,176.15,{"symbol":5,"time":3077,"open":3078,"high":2674,"low":3079,"close":3080},"2024-05-02",175.58,174.55,175.45,{"symbol":5,"time":3082,"open":3083,"high":2983,"low":3084,"close":3085},"2024-05-01",175.46,173.66,175.15,{"symbol":5,"time":3087,"open":2480,"high":3088,"low":3089,"close":3090},"2024-04-30",176.47,174.84,175.91,{"symbol":5,"time":3092,"open":3093,"high":2674,"low":3094,"close":3095},"2024-04-29",175.5,175.02,176.14,{"symbol":5,"time":3097,"open":2481,"high":3098,"low":2720,"close":3078},"2024-04-26",178.57,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3069,"close":2681},"2024-04-25",178.28,180.63,{"symbol":5,"time":3104,"open":2514,"high":2589,"low":881,"close":3059},"2024-04-24",{"symbol":5,"time":3106,"open":2688,"high":3107,"low":3108,"close":2492},"2024-04-23",174.88,170.14,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-04-22",174.41,177.2,174.03,176.46,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-04-19",172.28,174.27,171.8,174.13,{"symbol":5,"time":3122,"open":3123,"high":2950,"low":3123,"close":3124},"2024-04-18",170.1,172.27,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-04-17",169.09,169.7,168.21,169.48,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":2356,"close":2411},"2024-04-16",167.03,168.51,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-04-15",169.21,169.35,166.03,166.95,{"symbol":5,"time":3142,"open":3143,"high":3134,"low":3144,"close":3145},"2024-04-12",167.69,167.32,168.1,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":838,"close":2800},"2024-04-11",169.62,169.87,{"symbol":5,"time":3151,"open":3152,"high":824,"low":838,"close":3153},"2024-04-10",169.57,168.95,{"symbol":5,"time":3155,"open":3156,"high":2979,"low":3157,"close":3158},"2024-04-09",170.23,168.73,170.61,{"symbol":5,"time":3160,"open":884,"high":2539,"low":3161,"close":2538},"2024-04-08",168.74,{"symbol":5,"time":3163,"open":2557,"high":3164,"low":3165,"close":3166},"2024-04-05",169.97,168.07,169.14,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-04-04",170.92,171.78,169.33,169.65,{"symbol":5,"time":3174,"open":2545,"high":3169,"low":3175,"close":2544},"2024-04-03",168.7,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-04-02",172.94,173.87,171.36,171.44,{"symbol":5,"time":3183,"open":3184,"high":2983,"low":3185,"close":2424},"2024-04-01",175.57,172.65,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":2449,"close":2455},"2024-03-28",174.76,175.81,{"symbol":5,"time":3191,"open":2430,"high":2767,"low":3192,"close":3193},"2024-03-27",173.05,173.57,{"symbol":5,"time":3195,"open":3196,"high":2969,"low":3197,"close":3198},"2024-03-26",172.17,171.82,172.73,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":2567,"close":3203},"2024-03-25",172.2,173.09,172.6,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-03-22",173.02,173.1,171.76,172.02,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-03-21",171.92,173.42,171.05,172.45,{"symbol":5,"time":3217,"open":2458,"high":3207,"low":3218,"close":3219},"2024-03-20",171.12,171.86,{"symbol":5,"time":3221,"open":3222,"high":3185,"low":2549,"close":3119},"2024-03-19",171.1,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3140,"close":3227},"2024-03-18",167.05,172.18,171.26,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-03-15",165.06,165.38,163.64,164.66,{"symbol":5,"time":3235,"open":2888,"high":2888,"low":3236,"close":3237},"2024-03-14",164.2,164.78,{"symbol":5,"time":3239,"open":3240,"high":2917,"low":2355,"close":2879},"2024-03-13",165.1,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-03-12",165.14,165.42,163.96,164.54,{"symbol":5,"time":3248,"open":803,"high":3244,"low":3249,"close":3250},"2024-03-11",163.31,164.73,{"symbol":5,"time":3252,"open":2870,"high":3236,"low":3253,"close":2294},"2024-03-08",162.09,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-03-07",163.82,163.9,162.5,163.11,{"symbol":5,"time":3261,"open":2326,"high":3262,"low":3263,"close":3264},"2024-03-06",163.99,162.04,163,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3263},"2024-03-05",165.22,165.5,161.81,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":2389,"close":3274},"2024-03-04",164.45,165.65,165.37,{"symbol":5,"time":3276,"open":3277,"high":872,"low":3278,"close":856},"2024-03-01",164.86,163.25,{"symbol":5,"time":3280,"open":2418,"high":2908,"low":809,"close":3281},"2024-02-29",165.34,{"symbol":5,"time":3283,"open":3284,"high":2514,"low":2904,"close":3133},"2024-02-28",168.12,{"symbol":5,"time":3286,"open":820,"high":3287,"low":2805,"close":3288},"2024-02-27",168.22,168.16,{"symbol":5,"time":3290,"open":3291,"high":3291,"low":3292,"close":3293},"2024-02-26",169.42,167.71,168.26,{"symbol":5,"time":3295,"open":910,"high":3296,"low":3297,"close":3298},"2024-02-23",170.25,167.8,169.6,{"symbol":5,"time":3300,"open":2417,"high":3301,"low":2410,"close":3302},"2024-02-22",168.83,168.25,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3301},"2024-02-21",169.95,170.18,167.86,{"symbol":5,"time":3309,"open":3310,"high":2970,"low":3311,"close":3312},"2024-02-20",167.74,167.19,168.65,{"symbol":5,"time":3314,"open":2510,"high":888,"low":3315,"close":3316},"2024-02-16",165.68,166.32,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":2908,"close":3307},"2024-02-15",167.95,168.37,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":2874,"close":3325},"2024-02-14",168.34,168.64,167.52,{"symbol":5,"time":3327,"open":2492,"high":3328,"low":3329,"close":3330},"2024-02-13",171.45,167.24,168.88,{"symbol":5,"time":3332,"open":3307,"high":3333,"low":870,"close":3158},"2024-02-12",171.07,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":890,"close":3338},"2024-02-09",171.2,171.39,167.67,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-02-08",171.72,174.1,171.41,173.85,{"symbol":5,"time":3346,"open":3347,"high":2964,"low":2534,"close":3348},"2024-02-07",172.63,171.47,{"symbol":5,"time":3350,"open":3328,"high":2716,"low":3351,"close":2731},"2024-02-06",169.94,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":812,"close":3169},"2024-02-05",170.55,171.58,{"symbol":5,"time":3357,"open":3358,"high":2955,"low":3123,"close":3359},"2024-02-02",171.24,170.97,{"symbol":5,"time":3361,"open":2522,"high":3119,"low":2521,"close":2437},"2024-02-01",{"symbol":5,"time":3363,"open":2542,"high":3364,"low":871,"close":2522},"2024-01-31",170.38,{"symbol":5,"time":3366,"open":3338,"high":3128,"low":3144,"close":3148},"2024-01-30",{"symbol":5,"time":3368,"open":906,"high":3175,"low":3369,"close":3370},"2024-01-29",167.39,168.15,{"symbol":5,"time":3372,"open":3373,"high":2834,"low":3373,"close":3307},"2024-01-26",166.6,{"symbol":5,"time":3375,"open":2412,"high":3373,"low":850,"close":3376},"2024-01-25",166.56,{"symbol":5,"time":3378,"open":2417,"high":3310,"low":3379,"close":3380},"2024-01-24",165.52,165.6,{"symbol":5,"time":3382,"open":3383,"high":2508,"low":3384,"close":2417},"2024-01-23",164.56,164.36,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":2379},"2024-01-22",165.96,166.71,165.02,{"symbol":5,"time":3391,"open":814,"high":3329,"low":3392,"close":3393},"2024-01-19",165.57,165.78,{"symbol":5,"time":3395,"open":3396,"high":815,"low":3397,"close":2521},"2024-01-18",165.47,164.99,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-01-17",165.99,166.73,165.44,166.44,{"symbol":5,"time":3405,"open":3406,"high":3325,"low":2401,"close":3407},"2024-01-16",167.27,166.17,{"symbol":5,"time":3409,"open":2402,"high":3410,"low":3392,"close":3406},"2024-01-12",167.38,{"symbol":5,"time":3412,"open":814,"high":814,"low":3413,"close":3414},"2024-01-11",164.82,166.13,{"symbol":5,"time":3416,"open":3417,"high":2394,"low":3418,"close":3419},"2024-01-10",166.59,166.2,166.92,{"symbol":5,"time":3421,"open":2799,"high":3422,"low":801,"close":2521},"2024-01-09",167.89,{"symbol":5,"time":3424,"open":3425,"high":2425,"low":2799,"close":2520},"2024-01-08",168.94,{"symbol":5,"time":3427,"open":3428,"high":3428,"low":3429,"close":3425},"2024-01-05",171.57,167.56,{"symbol":5,"time":3431,"open":3432,"high":2696,"low":2537,"close":3348},"2024-01-04",171.61,{"symbol":5,"time":3434,"open":3074,"high":3435,"low":3436,"close":2443},"2024-01-03",175.2,172.7,{"symbol":5,"time":3438,"open":2970,"high":2493,"low":3439,"close":3440},"2024-01-02",169.19,172.91,{"symbol":5,"time":3442,"open":3443,"high":2819,"low":833,"close":2426},"2023-12-29",169.34,{"symbol":5,"time":3445,"open":2557,"high":813,"low":3175,"close":3446},"2023-12-28",169.39,{"symbol":5,"time":3448,"open":3449,"high":2788,"low":2800,"close":2557},"2023-12-27",168.9,{"symbol":5,"time":3451,"open":881,"high":3291,"low":2886,"close":2789},"2023-12-26",{"symbol":5,"time":3453,"open":3454,"high":2796,"low":3455,"close":3456},"2023-12-22",167.36,166.86,167.68,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":890},"2023-12-21",166.5,167.1,165.39,{"symbol":5,"time":3463,"open":903,"high":3464,"low":2395,"close":3465},"2023-12-20",167.47,165.69,{"symbol":5,"time":3467,"open":910,"high":3301,"low":3468,"close":3319},"2023-12-19",167.31,{"symbol":5,"time":3470,"open":3471,"high":3296,"low":888,"close":3472},"2023-12-18",168.06,168.91,{"symbol":5,"time":3474,"open":897,"high":3134,"low":2904,"close":2416},"2023-12-15",{"symbol":5,"time":3476,"open":2543,"high":3477,"low":910,"close":3302},"2023-12-14",171.97,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3284,"close":3482},"2023-12-13",168.54,172.05,172.01,{"symbol":5,"time":3484,"open":3485,"high":3485,"low":3292,"close":2809},"2023-12-12",169.28,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":2509,"close":820},"2023-12-11",167.44,168.13,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":2887,"close":3315},"2023-12-08",167.04,167.12,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2023-12-07",168,168.3,166.7,167.46,{"symbol":5,"time":3501,"open":3502,"high":844,"low":3401,"close":3503},"2023-12-06",167.98,167.51,{"symbol":5,"time":3505,"open":884,"high":3152,"low":3292,"close":910},"2023-12-05",{"symbol":5,"time":3507,"open":3508,"high":2561,"low":3509,"close":3166},"2023-12-04",168.4,168.19,{"symbol":5,"time":3511,"open":3320,"high":3512,"low":3410,"close":3513},"2023-12-01",168.85,168.69,{"symbol":5,"time":3515,"open":3516,"high":2800,"low":3413,"close":3517},"2023-11-30",166.11,168.29,{"symbol":5,"time":3519,"open":2498,"high":3520,"low":2400,"close":826},"2023-11-29",169.12,{"symbol":5,"time":3522,"open":818,"high":876,"low":3523,"close":2789},"2023-11-28",168.02,{"symbol":5,"time":3525,"open":3128,"high":3128,"low":3526,"close":844},"2023-11-27",168.09,{"symbol":5,"time":3528,"open":3153,"high":3529,"low":3153,"close":3530},"2023-11-24",170.02,169.37,{"symbol":5,"time":3532,"open":3533,"high":3152,"low":3497,"close":2548},"2023-11-22",168.35,{"symbol":5,"time":3535,"open":3536,"high":3307,"low":3537,"close":3297},"2023-11-21",167.11,165.92,{"symbol":5,"time":3539,"open":832,"high":3540,"low":3541,"close":3542},"2023-11-20",166.77,165.72,166.52,{"symbol":5,"time":3544,"open":3545,"high":3302,"low":3546,"close":3547},"2023-11-17",168.05,165.77,166.76,{"symbol":5,"time":3549,"open":2814,"high":2545,"low":3550,"close":3292},"2023-11-16",166.4,{"symbol":5,"time":3552,"open":3175,"high":3553,"low":3554,"close":2886},"2023-11-15",168.79,166.27,{"symbol":5,"time":3556,"open":3319,"high":3557,"low":2356,"close":3558},"2023-11-14",168.44,168.11,{"symbol":5,"time":3560,"open":2416,"high":3561,"low":2509,"close":838},"2023-11-13",168.78,{"symbol":5,"time":3563,"open":3468,"high":3564,"low":3277,"close":3419},"2023-11-10",167.78,{"symbol":5,"time":3566,"open":827,"high":3307,"low":2412,"close":3567},"2023-11-09",166.16,{"symbol":5,"time":3569,"open":2796,"high":3323,"low":3570,"close":3369},"2023-11-08",166.66,{"symbol":5,"time":3572,"open":3573,"high":3292,"low":864,"close":3574},"2023-11-07",166.8,167.18,{"symbol":5,"time":3576,"open":2935,"high":2411,"low":2407,"close":3498},"2023-11-06",{"symbol":5,"time":3578,"open":2550,"high":842,"low":3579,"close":3580},"2023-11-03",166.69,166.79,{"symbol":5,"time":3582,"open":2355,"high":826,"low":3583,"close":3584},"2023-11-02",164.67,166.83,{"symbol":5,"time":3586,"open":808,"high":3587,"low":3588,"close":2934},"2023-11-01",165.43,162.76,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2023-10-31",162.95,163.35,161.66,163.28,{"symbol":5,"time":3596,"open":3597,"high":2875,"low":3598,"close":3599},"2023-10-30",161.3,160.74,162.28,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2023-10-27",162.02,162.14,158.89,159.62,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3597,"close":3610},"2023-10-26",162.68,163.36,161.41,{"symbol":5,"time":3612,"open":3613,"high":2868,"low":3614,"close":3615},"2023-10-25",162.05,161.47,162.35,{"symbol":5,"time":3617,"open":3618,"high":918,"low":3619,"close":2848},"2023-10-24",160.41,159.68,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":2019},"2023-10-23",159.6,161.6,159.06,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":568},"2023-10-20",161.37,162.23,159.71,{"symbol":5,"time":3631,"open":2318,"high":2313,"low":3618,"close":3632},"2023-10-19",160.56,{"symbol":5,"time":3634,"open":3635,"high":796,"low":3636,"close":3637},"2023-10-18",161.02,160.87,162.03,{"symbol":5,"time":3639,"open":568,"high":3640,"low":3641,"close":3642},"2023-10-17",161.63,159.16,160.37,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2023-10-16",161,161.95,159.8,161.08,{"symbol":5,"time":3650,"open":2352,"high":3651,"low":2331,"close":568},"2023-10-13",160.24,{"symbol":5,"time":3653,"open":2865,"high":3654,"low":3655,"close":3656},"2023-10-12",162.65,157.43,158.08,{"symbol":5,"time":3658,"open":3659,"high":3402,"low":3623,"close":3660},"2023-10-11",165.01,162.62,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3637,"close":3665},"2023-10-10",164.25,165.18,164.4,{"symbol":5,"time":3667,"open":568,"high":2295,"low":3668,"close":753},"2023-10-09",158.64,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":2235,"close":3673},"2023-10-06",158.78,160.92,160.29,{"symbol":5,"time":3675,"open":3676,"high":842,"low":3677,"close":3678},"2023-10-05",168.77,159.87,160.1,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3472},"2023-10-04",168.45,169.13,167.06,{"symbol":5,"time":3685,"open":2789,"high":2545,"low":3133,"close":3686},"2023-10-03",167.7,{"symbol":5,"time":3688,"open":3689,"high":2788,"low":3144,"close":833},"2023-10-02",169.08,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-09-29",170.51,170.84,168.04,169.44,{"symbol":5,"time":3697,"open":893,"high":3306,"low":3698,"close":831},"2023-09-28",168.18,{"symbol":5,"time":3700,"open":3701,"high":2772,"low":3702,"close":3152},"2023-09-27",172.31,169.03,{"symbol":5,"time":3704,"open":2739,"high":3705,"low":3706,"close":2708},"2023-09-26",173.72,171.64,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":2775,"close":3711},"2023-09-25",174.68,175.44,174.33,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":2449,"close":3716},"2023-09-22",174.94,176.39,175.27,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3068,"close":3721},"2023-09-21",178.1,178.33,175.38,[3723,3729,3734,3739,3744,3749,3754,3759,3764,3769,3774,3779,3784,3789,3793,3798,3803,3808,3813,3818,3823,3826,3831,3835,3840,3845,3850,3855,3860,3865,3870,3875,3880,3885,3890,3895,3900,3905,3910,3915,3920,3925,3930,3935,3940,3945,3950,3955,3960,3965,3970,3975,3980,3985,3989,3994,3998,4003,4008,4012,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4075,4080,4085,4089,4094,4099,4103,4108,4113,4118,4123,4128,4133,4138,4142,4147,4152,4157,4161,4165,4170,4175,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4462,4467,4472,4477,4482,4487,4492,4497,4501,4506,4510,4515,4520,4525,4530,4535,4540,4544,4547,4552,4557,4561,4565,4568,4572,4576,4581,4584,4589,4594,4599,4604,4608,4613,4618,4622,4626,4630,4635,4640,4645,4649,4654,4658,4663,4668,4673,4678,4683,4687,4692,4697,4702,4707,4712,4717,4722,4727,4731,4735,4740,4743,4748,4753,4758,4763,4767,4769,4773,4778,4783,4787,4792,4796,4801,4806,4811,4814,4819,4824,4829,4834,4837,4842,4847,4852,4856,4861,4865,4870,4874,4879,4884,4889,4894,4899,4904,4909,4913,4917,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4970,4975,4980,4985,4990,4994],{"symbol":3724,"time":26,"open":3725,"high":3726,"low":3727,"close":3728},"SPY",761.31,762,757.97,761.69,{"symbol":3724,"time":32,"open":3730,"high":3731,"low":3732,"close":3733},763.15,763.57,759.96,762.6,{"symbol":3724,"time":38,"open":3735,"high":3736,"low":3737,"close":3738},759.5,761.67,749.6,754.05,{"symbol":3724,"time":44,"open":3740,"high":3741,"low":3742,"close":3743},760.12,760.35,756.15,757.39,{"symbol":3724,"time":50,"open":3745,"high":3746,"low":3747,"close":3748},759,763.52,757.93,760.88,{"symbol":3724,"time":56,"open":3750,"high":3751,"low":3752,"close":3753},764.72,766.38,763.6,764.29,{"symbol":3724,"time":62,"open":3755,"high":3756,"low":3757,"close":3758},758.03,760.11,756.64,757.83,{"symbol":3724,"time":68,"open":3760,"high":3761,"low":3762,"close":3763},764.08,764.47,760.94,762.4,{"symbol":3724,"time":74,"open":3765,"high":3766,"low":3767,"close":3768},769.07,769.7,765.14,765.96,{"symbol":3724,"time":79,"open":3770,"high":3771,"low":3772,"close":3773},772.01,772.87,769,770.19,{"symbol":3724,"time":85,"open":3775,"high":3776,"low":3777,"close":3778},767.9,774.03,767.45,773.17,{"symbol":3724,"time":91,"open":3780,"high":3781,"low":3782,"close":3783},762.45,766.43,761.73,765.16,{"symbol":3724,"time":97,"open":3785,"high":3786,"low":3787,"close":3788},762.01,764.67,759.48,761.78,{"symbol":3724,"time":103,"open":3790,"high":3791,"low":3750,"close":3792},767.33,768,767.05,{"symbol":3724,"time":108,"open":3794,"high":3795,"low":3796,"close":3797},771.76,775.3,768.31,769.35,{"symbol":3724,"time":114,"open":3799,"high":3800,"low":3801,"close":3802},768.5,772.36,767.16,771.1,{"symbol":3724,"time":120,"open":3804,"high":3805,"low":3806,"close":3807},764.73,767.35,763.93,766.08,{"symbol":3724,"time":125,"open":3809,"high":3810,"low":3811,"close":3812},766.16,766.78,763.05,765.91,{"symbol":3724,"time":131,"open":3814,"high":3815,"low":3816,"close":3817},764.78,765.22,762.08,763.47,{"symbol":3724,"time":137,"open":3819,"high":3820,"low":3821,"close":3822},766.05,767.85,764.17,765.72,{"symbol":3724,"time":143,"open":3768,"high":3824,"low":3825,"close":3733},768.15,762.04,{"symbol":3724,"time":148,"open":3827,"high":3828,"low":3829,"close":3830},770.36,772.47,768.1,769.06,{"symbol":3724,"time":154,"open":3832,"high":3833,"low":3834,"close":3777},768.7,769.5,766.92,{"symbol":3724,"time":160,"open":3836,"high":3837,"low":3838,"close":3839},776.18,776.78,772.51,772.67,{"symbol":3724,"time":166,"open":3841,"high":3842,"low":3843,"close":3844},778.54,778.8,775.43,776.34,{"symbol":3724,"time":172,"open":3846,"high":3847,"low":3848,"close":3849},774.87,779.37,774.11,777.88,{"symbol":3724,"time":176,"open":3851,"high":3852,"low":3853,"close":3854},774.71,774.9,771.28,772.49,{"symbol":3724,"time":182,"open":3856,"high":3857,"low":3858,"close":3859},774.53,774.61,769.2,770.56,{"symbol":3724,"time":188,"open":3861,"high":3862,"low":3863,"close":3864},772.6,775.05,771.62,773.03,{"symbol":3724,"time":193,"open":3866,"high":3867,"low":3868,"close":3869},771.02,773.92,769.61,773.26,{"symbol":3724,"time":199,"open":3871,"high":3872,"low":3873,"close":3874},770.21,771.82,767.46,768.56,{"symbol":3724,"time":204,"open":3876,"high":3877,"low":3878,"close":3879},775.85,776.85,769.51,769.79,{"symbol":3724,"time":209,"open":3881,"high":3882,"low":3883,"close":3884},760.63,773.41,760.52,771.33,{"symbol":3724,"time":215,"open":3886,"high":3887,"low":3888,"close":3889},749.44,758.58,748.8,757.67,{"symbol":3724,"time":221,"open":3891,"high":3892,"low":3893,"close":3894},744.68,748.9,737.68,747.03,{"symbol":3724,"time":227,"open":3896,"high":3897,"low":3898,"close":3899},736.05,742.45,734.59,741.69,{"symbol":3724,"time":233,"open":3901,"high":3902,"low":3903,"close":3904},739.97,742.68,729.1,729.46,{"symbol":3724,"time":238,"open":3906,"high":3907,"low":3908,"close":3909},739.19,742.79,735.98,740.86,{"symbol":3724,"time":244,"open":3911,"high":3912,"low":3913,"close":3914},744.91,745.53,735.87,739.09,{"symbol":3724,"time":248,"open":3916,"high":3917,"low":3918,"close":3919},738.51,743.72,737.29,738.93,{"symbol":3724,"time":253,"open":3921,"high":3922,"low":3923,"close":3924},739.37,742.56,735.21,738.18,{"symbol":3724,"time":259,"open":3926,"high":3927,"low":3928,"close":3929},746.62,750.02,746.37,747.41,{"symbol":3724,"time":264,"open":3931,"high":3932,"low":3933,"close":3934},746.29,749.04,744.18,748.28,{"symbol":3724,"time":270,"open":3936,"high":3937,"low":3938,"close":3939},747.06,748.73,741.51,742.09,{"symbol":3724,"time":276,"open":3941,"high":3942,"low":3943,"close":3944},742.08,747.29,740.8,743.29,{"symbol":3724,"time":282,"open":3946,"high":3947,"low":3948,"close":3949},752.76,754.57,747.88,750.72,{"symbol":3724,"time":288,"open":3951,"high":3952,"low":3953,"close":3954},754.24,755.58,750.2,754.81,{"symbol":3724,"time":294,"open":3956,"high":3957,"low":3958,"close":3959},750.91,753.34,748.66,751.83,{"symbol":3724,"time":300,"open":3961,"high":3962,"low":3963,"close":3964},752.47,753.91,748,749.17,{"symbol":3724,"time":306,"open":3966,"high":3967,"low":3968,"close":3969},752.05,755.42,748.1,754.95,{"symbol":3724,"time":312,"open":3971,"high":3972,"low":3973,"close":3974},747.35,751.97,745.59,751.71,{"symbol":3724,"time":318,"open":3976,"high":3977,"low":3978,"close":3979},743.16,746.15,739.51,745.4,{"symbol":3724,"time":323,"open":3981,"high":3982,"low":3983,"close":3984},750.22,750.96,745.21,747.71,{"symbol":3724,"time":329,"open":3986,"high":3987,"low":3929,"close":3988},748.74,752.41,751.28,{"symbol":3724,"time":335,"open":3990,"high":3991,"low":3992,"close":3993},747.4,751.31,740.03,744.78,{"symbol":3724,"time":341,"open":3995,"high":3886,"low":3996,"close":3997},745,742.38,745.76,{"symbol":3724,"time":347,"open":3999,"high":4000,"low":4001,"close":4002},741.29,748.02,740.89,746.77,{"symbol":3724,"time":352,"open":4004,"high":4005,"low":4006,"close":4007},736.53,741.56,732.09,741,{"symbol":3724,"time":358,"open":4009,"high":4004,"low":4010,"close":4011},728.95,716.58,728.99,{"symbol":3724,"time":362,"open":4013,"high":3921,"low":4014,"close":4015},738.91,729.6,734.3,{"symbol":3724,"time":367,"open":4017,"high":4018,"low":4019,"close":4020},735.17,739.95,730.84,733.24,{"symbol":3724,"time":372,"open":4022,"high":4023,"low":4024,"close":4025},733.81,739.63,732.3,733.58,{"symbol":3724,"time":376,"open":4027,"high":4028,"low":4029,"close":4030},747.7,750.18,743.13,744.39,{"symbol":3724,"time":382,"open":4032,"high":4033,"low":4034,"close":4035},747.76,748.23,743.86,746.74,{"symbol":3724,"time":386,"open":4037,"high":4038,"low":4039,"close":4040},751.29,752.15,739.22,740.96,{"symbol":3724,"time":392,"open":4042,"high":4043,"low":4044,"close":4045},754.55,755.44,749.88,750.33,{"symbol":3724,"time":398,"open":4047,"high":4048,"low":4049,"close":4050},751.85,756.68,751.76,754.83,{"symbol":3724,"time":404,"open":4052,"high":4053,"low":4054,"close":4055},740.71,744.44,735.03,741.75,{"symbol":3724,"time":410,"open":4057,"high":4058,"low":4059,"close":4060},728.76,740,724.41,737.76,{"symbol":3724,"time":415,"open":4062,"high":4063,"low":4064,"close":4065},733.39,738.38,725.33,725.43,{"symbol":3724,"time":421,"open":4067,"high":4068,"low":4069,"close":4070},743.63,746.9,722.59,737.05,{"symbol":3724,"time":426,"open":4072,"high":4073,"low":4074,"close":4039},743.36,745.34,738.19,{"symbol":3724,"time":432,"open":4076,"high":4077,"low":4078,"close":4079},752.31,752.82,735.53,737.55,{"symbol":3724,"time":438,"open":4081,"high":4082,"low":4083,"close":4084},752.1,758.31,751.47,757.09,{"symbol":3724,"time":442,"open":4086,"high":4087,"low":4088,"close":3951},758.15,758.8,753.57,{"symbol":3724,"time":446,"open":4090,"high":4091,"low":4092,"close":4093},757.03,760.4,756.75,759.57,{"symbol":3724,"time":452,"open":4095,"high":4096,"low":4097,"close":4098},755.36,760.28,754.69,758.54,{"symbol":3724,"time":458,"open":4100,"high":4101,"low":4097,"close":4102},755.9,758.08,756.48,{"symbol":3724,"time":463,"open":4104,"high":4105,"low":4106,"close":4107},750.25,755.15,749.23,754.6,{"symbol":3724,"time":469,"open":4109,"high":4110,"low":4111,"close":4112},750.88,751.38,748.22,750.46,{"symbol":3724,"time":474,"open":4114,"high":4115,"low":4116,"close":4117},750.01,752.13,748.37,750.59,{"symbol":3724,"time":480,"open":4119,"high":4120,"low":4121,"close":4122},746.24,748.94,744.48,745.64,{"symbol":3724,"time":486,"open":4124,"high":4125,"low":4126,"close":4127},738.64,744.87,737.03,742.72,{"symbol":3724,"time":492,"open":4129,"high":4130,"low":4131,"close":4132},735.71,741.87,733.89,741.25,{"symbol":3724,"time":497,"open":4134,"high":4135,"low":4136,"close":4137},734.78,737.65,731.53,733.73,{"symbol":3724,"time":503,"open":4139,"high":4140,"low":4062,"close":4141},739.83,741.42,738.65,{"symbol":3724,"time":509,"open":4143,"high":4144,"low":4145,"close":4146},741.79,743.46,737.96,739.17,{"symbol":3724,"time":515,"open":4148,"high":4149,"low":4150,"close":4151},743.65,749.53,743.56,748.17,{"symbol":3724,"time":520,"open":4153,"high":4154,"low":4155,"close":4156},738.47,743.91,735.47,742.31,{"symbol":3724,"time":526,"open":4158,"high":4159,"low":4160,"close":3924},736.89,738.84,731.83,{"symbol":3724,"time":532,"open":4162,"high":4163,"low":4162,"close":4164},736.45,740.79,739.3,{"symbol":3724,"time":536,"open":4166,"high":4167,"low":4168,"close":4169},734.93,738.08,734.57,737.62,{"symbol":3724,"time":542,"open":4171,"high":4172,"low":4173,"close":4174},735.05,736.13,729.75,731.58,{"symbol":3724,"time":548,"open":4176,"high":3898,"low":4177,"close":4178},728.16,727.82,733.83,{"symbol":3724,"time":554,"open":4180,"high":4181,"low":4182,"close":4183},721.77,725.04,721.49,723.77,{"symbol":3724,"time":560,"open":4185,"high":4186,"low":4187,"close":4188},720.07,722.12,714.99,718.01,{"symbol":3724,"time":566,"open":4190,"high":4191,"low":4192,"close":4193},721.25,724.87,720.47,720.65,{"symbol":3724,"time":572,"open":4195,"high":4196,"low":4197,"close":4198},714.63,719.79,710.45,718.66,{"symbol":3724,"time":578,"open":4200,"high":4201,"low":4202,"close":4203},711,712.2,708.37,711.58,{"symbol":3724,"time":584,"open":4205,"high":4206,"low":4207,"close":4208},711.82,712.88,709.25,711.69,{"symbol":3724,"time":589,"open":4210,"high":4211,"low":4212,"close":4213},713.17,715.63,712.3,715.17,{"symbol":3724,"time":595,"open":4215,"high":4216,"low":4217,"close":4218},710.75,714.47,709.01,713.94,{"symbol":3724,"time":601,"open":4220,"high":4221,"low":4222,"close":4223},709.5,712.36,702.28,708.45,{"symbol":3724,"time":607,"open":4225,"high":4226,"low":4227,"close":4228},709.15,711.45,708.22,711.21,{"symbol":3724,"time":613,"open":4230,"high":4231,"low":4232,"close":4233},710.28,711.28,702.64,704.08,{"symbol":3724,"time":619,"open":4235,"high":4236,"low":4237,"close":4238},708.78,709.91,706.14,708.72,{"symbol":3724,"time":625,"open":4237,"high":4240,"low":4241,"close":4242},712.39,705.76,710.14,{"symbol":3724,"time":631,"open":4244,"high":4245,"low":4246,"close":4247},701.06,702.78,698.53,701.66,{"symbol":3724,"time":637,"open":4249,"high":4250,"low":4251,"close":4252},695.26,700.28,694.2,699.94,{"symbol":3724,"time":643,"open":4254,"high":4255,"low":4256,"close":4257},687.69,694.58,687.66,694.46,{"symbol":3724,"time":649,"open":4259,"high":4260,"low":4261,"close":4262},677.41,686.3,676.58,686.1,{"symbol":3724,"time":654,"open":4264,"high":4265,"low":4266,"close":4267},681.32,682.03,678.45,679.46,{"symbol":3724,"time":660,"open":4269,"high":4270,"low":4271,"close":4272},674.84,681.16,673.77,679.91,{"symbol":3724,"time":666,"open":4274,"high":4275,"low":4276,"close":4277},676.39,677.08,671.46,676.01,{"symbol":3724,"time":672,"open":4279,"high":4280,"low":4281,"close":4282},656.65,659.61,651.06,659.22,{"symbol":3724,"time":677,"open":4284,"high":4285,"low":4286,"close":4287},655.86,659.72,655.52,658.93,{"symbol":3724,"time":682,"open":4289,"high":4290,"low":4291,"close":4292},646.42,658.2,645.11,655.83,{"symbol":3724,"time":686,"open":4294,"high":4295,"low":4296,"close":4297},653.9,658.52,653,655.24,{"symbol":3724,"time":691,"open":4299,"high":4300,"low":4301,"close":4302},638.94,651.54,637.98,650.34,{"symbol":3724,"time":694,"open":4304,"high":4305,"low":4306,"close":4307},640.11,640.37,629.28,631.97,{"symbol":3724,"time":700,"open":4309,"high":4310,"low":4311,"close":4312},642.5,642.66,633.11,634.09,{"symbol":3724,"time":706,"open":4314,"high":4315,"low":4316,"close":4317},652.06,654.85,644.82,645.09,{"symbol":3724,"time":712,"open":4319,"high":4320,"low":4321,"close":4322},658.67,660.89,654.24,656.82,{"symbol":3724,"time":718,"open":4324,"high":4325,"low":4326,"close":4327},651.32,657.03,649.88,653.18,{"symbol":3724,"time":724,"open":4329,"high":4330,"low":4331,"close":4332},658.07,662.62,653.94,655.38,{"symbol":3724,"time":729,"open":4334,"high":4335,"low":4336,"close":4337},656.51,656.69,644.72,648.57,{"symbol":3724,"time":735,"open":4339,"high":4340,"low":4341,"close":4342},656.97,662.98,655.17,659.8,{"symbol":3724,"time":741,"open":4344,"high":4345,"low":4346,"close":4347},668.36,669.72,661.19,661.43,{"symbol":3724,"time":747,"open":4349,"high":4350,"low":4351,"close":4352},672.39,674.44,669.7,670.79,{"symbol":3724,"time":752,"open":4354,"high":4355,"low":4356,"close":4357},668.38,672.07,667.12,669.03,{"symbol":3724,"time":758,"open":4359,"high":4360,"low":4361,"close":4362},669.27,672.34,661.36,662.29,{"symbol":3724,"time":764,"open":4364,"high":4365,"low":4366,"close":4367},671.16,671.65,665.87,666.06,{"symbol":3724,"time":770,"open":4369,"high":4370,"low":4371,"close":4372},677.58,680.08,673.34,676.33,{"symbol":3724,"time":776,"open":4374,"high":4375,"low":4376,"close":4377},677.72,683.36,674.76,677.18,{"symbol":3724,"time":782,"open":4379,"high":4380,"low":4381,"close":4382},666.39,679.92,662.39,678.27,{"symbol":3724,"time":788,"open":4384,"high":4385,"low":4386,"close":4387},673.41,676.11,669.76,672.38,{"symbol":3724,"time":794,"open":4389,"high":4390,"low":4391,"close":4392},682.08,685.53,675.61,681.31,{"symbol":3724,"time":799,"open":4394,"high":4395,"low":4396,"close":4397},681.63,687.09,679.62,685.13,{"symbol":3724,"time":805,"open":4399,"high":4400,"low":4401,"close":4402},675.06,682.61,669.66,680.33,{"symbol":3724,"time":811,"open":4404,"high":4405,"low":4406,"close":4407},678.7,688.62,678.02,686.38,{"symbol":3724,"time":817,"open":4409,"high":4410,"low":4411,"close":4412},683.09,686.86,681.64,685.99,{"symbol":3724,"time":823,"open":4414,"high":4415,"low":4416,"close":4417},693.28,693.3,684.35,689.3,{"symbol":3724,"time":829,"open":4419,"high":4420,"low":4421,"close":4422},690.18,693.68,690.1,693.15,{"symbol":3724,"time":835,"open":4424,"high":4425,"low":4426,"close":4427},681.9,688.35,680,687.35,{"symbol":3724,"time":840,"open":4429,"high":4430,"low":4431,"close":4432},687.83,690,680.37,682.39,{"symbol":3724,"time":846,"open":4434,"high":4435,"low":4436,"close":4437},682.32,690.06,681.73,689.43,{"symbol":3724,"time":852,"open":4439,"high":4440,"low":4441,"close":4442},683.84,686.18,681.55,684.48,{"symbol":3724,"time":858,"open":4444,"high":4445,"low":4446,"close":4447},684.02,689.15,682.83,686.29,{"symbol":3724,"time":863,"open":4449,"high":4450,"low":4451,"close":4452},680.14,684.94,675.78,682.85,{"symbol":3724,"time":869,"open":4454,"high":4455,"low":4456,"close":4457},681.69,686.28,677.52,681.75,{"symbol":3724,"time":875,"open":4459,"high":4460,"low":4431,"close":4461},694.24,695.35,681.27,{"symbol":3724,"time":880,"open":4463,"high":4464,"low":4465,"close":4466},696.39,697.14,689.18,691.96,{"symbol":3724,"time":886,"open":4468,"high":4469,"low":4470,"close":4471},694.95,696.54,691.66,692.12,{"symbol":3724,"time":892,"open":4473,"high":4474,"low":4475,"close":4476},689.42,695.87,688.34,693.95,{"symbol":3724,"time":896,"open":4478,"high":4479,"low":4480,"close":4481},681.46,692.31,680.85,690.62,{"symbol":3724,"time":902,"open":4483,"high":4484,"low":4485,"close":4486},680.94,683.69,675.79,677.62,{"symbol":3724,"time":908,"open":4488,"high":4489,"low":4490,"close":4491},690.35,691.45,681.76,686.19,{"symbol":3724,"time":914,"open":4493,"high":4494,"low":4495,"close":4496},696.21,696.96,684.03,689.53,{"symbol":3724,"time":920,"open":4498,"high":4499,"low":4473,"close":4500},689.58,696.93,695.41,{"symbol":3724,"time":926,"open":4502,"high":4503,"low":4504,"close":4505},691.79,694.21,687.12,691.97,{"symbol":3724,"time":932,"open":4463,"high":4507,"low":4508,"close":4509},697.06,684.83,694.04,{"symbol":3724,"time":938,"open":4511,"high":4512,"low":4513,"close":4514},697.05,697.84,693.94,695.42,{"symbol":3724,"time":943,"open":4516,"high":4517,"low":4518,"close":4519},694.18,696.53,693.57,695.49,{"symbol":3724,"time":949,"open":4521,"high":4522,"low":4523,"close":4524},690.49,694.13,689.92,692.73,{"symbol":3724,"time":954,"open":4526,"high":4527,"low":4528,"close":4529},688.15,690.96,687.16,689.23,{"symbol":3724,"time":960,"open":4531,"high":4532,"low":4533,"close":4534},689.85,691.13,686.92,688.98,{"symbol":3724,"time":966,"open":4536,"high":4537,"low":4538,"close":4539},679.65,688.74,678.13,685.4,{"symbol":3724,"time":972,"open":4541,"high":4542,"low":4543,"close":4369},681.49,684.77,676.57,{"symbol":3724,"time":976,"open":4545,"high":4546,"low":4421,"close":4470},693.66,694.25,{"symbol":3724,"time":981,"open":4548,"high":4549,"low":4550,"close":4551},694.57,695.45,691.25,692.24,{"symbol":3724,"time":987,"open":4553,"high":4554,"low":4555,"close":4556},691,691.72,686.04,690.36,{"symbol":3724,"time":991,"open":4519,"high":4558,"low":4559,"close":4560},696.09,691.35,693.77,{"symbol":3724,"time":994,"open":4562,"high":4558,"low":4563,"close":4564},690.68,690.63,695.16,{"symbol":3724,"time":1000,"open":4563,"high":4566,"low":4465,"close":4567},695.31,694.07,{"symbol":3724,"time":1003,"open":4569,"high":4481,"low":4570,"close":4571},688.82,687.49,689.51,{"symbol":3724,"time":1008,"open":4573,"high":4574,"low":4575,"close":4498},692.19,693.96,689.32,{"symbol":3724,"time":1013,"open":4577,"high":4578,"low":4579,"close":4580},687.93,692.32,687.78,691.81,{"symbol":3724,"time":1018,"open":4582,"high":4437,"low":4407,"close":4583},686.54,687.72,{"symbol":3724,"time":1024,"open":4585,"high":4586,"low":4587,"close":4588},685.71,686.87,679.82,683.17,{"symbol":3724,"time":1030,"open":4590,"high":4591,"low":4592,"close":4593},687.14,687.36,681.71,681.92,{"symbol":3724,"time":1036,"open":4595,"high":4596,"low":4597,"close":4598},687.45,688.56,686.58,687.01,{"symbol":3724,"time":1042,"open":4600,"high":4601,"low":4602,"close":4603},687.54,689.2,686.07,687.85,{"symbol":3724,"time":1046,"open":4605,"high":4470,"low":4606,"close":4607},690.64,689.27,690.31,{"symbol":3724,"time":1051,"open":4609,"high":4610,"low":4611,"close":4612},687.95,690.83,687.8,690.38,{"symbol":3724,"time":1056,"open":4614,"high":4615,"low":4616,"close":4617},683.92,688.2,683.87,687.96,{"symbol":3724,"time":1059,"open":4619,"high":4620,"low":4621,"close":4508},683.94,685.36,680.59,{"symbol":3724,"time":1064,"open":4623,"high":4624,"low":4625,"close":4621},676.59,681.09,676.47,{"symbol":3724,"time":1070,"open":4627,"high":4628,"low":4629,"close":4625},677.6,680.74,674.9,{"symbol":3724,"time":1075,"open":4631,"high":4632,"low":4633,"close":4634},679.89,680.44,671.2,671.4,{"symbol":3724,"time":1081,"open":4636,"high":4637,"low":4638,"close":4639},679.23,681.08,674.98,678.87,{"symbol":3724,"time":1085,"open":4641,"high":4642,"low":4643,"close":4644},685.74,685.76,679.25,680.73,{"symbol":3724,"time":1091,"open":4646,"high":4647,"low":4648,"close":4490},688.17,688.88,679.17,{"symbol":3724,"time":1095,"open":4650,"high":4651,"low":4652,"close":4653},685.14,689.25,682.17,689.17,{"symbol":3724,"time":1100,"open":4655,"high":4656,"low":4392,"close":4657},682.56,688.97,687.57,{"symbol":3724,"time":1105,"open":4659,"high":4660,"low":4661,"close":4662},683.15,685.39,682.59,683.04,{"symbol":3724,"time":1111,"open":4664,"high":4665,"low":4666,"close":4667},686.59,686.64,681.57,683.63,{"symbol":3724,"time":1117,"open":4669,"high":4670,"low":4671,"close":4672},685.47,688.39,684.58,685.69,{"symbol":3724,"time":1122,"open":4674,"high":4675,"low":4676,"close":4677},685.3,685.37,681.34,684.39,{"symbol":3724,"time":1128,"open":4679,"high":4680,"low":4681,"close":4682},680.57,684.91,679.69,683.89,{"symbol":3724,"time":1133,"open":4593,"high":4684,"low":4685,"close":4686},683.82,679.33,681.53,{"symbol":3724,"time":1138,"open":4688,"high":4689,"low":4690,"close":4691},678.81,682.99,678.74,680.27,{"symbol":3724,"time":1143,"open":4693,"high":4694,"low":4695,"close":4696},680.86,683.67,680.5,683.39,{"symbol":3724,"time":1146,"open":4698,"high":4699,"low":4700,"close":4701},677.63,681.7,676.72,679.68,{"symbol":3724,"time":1151,"open":4703,"high":4704,"low":4705,"close":4706},668.63,676.21,664.48,675.02,{"symbol":3724,"time":1157,"open":4708,"high":4709,"low":4710,"close":4711},662.69,670.06,661.59,668.73,{"symbol":3724,"time":1162,"open":4713,"high":4714,"low":4715,"close":4716},655.05,664.55,650.85,659.03,{"symbol":3724,"time":1168,"open":4718,"high":4719,"low":4720,"close":4721},672.91,675.56,651.89,652.53,{"symbol":3724,"time":1174,"open":4723,"high":4724,"low":4725,"close":4726},660.78,667.34,658.75,662.63,{"symbol":3724,"time":1180,"open":4728,"high":4729,"low":4284,"close":4730},662.1,665.12,660.08,{"symbol":3724,"time":1185,"open":4351,"high":4732,"low":4733,"close":4734},673.71,662.17,665.67,{"symbol":3724,"time":1190,"open":4736,"high":4737,"low":4738,"close":4739},665.38,675.66,663.27,671.93,{"symbol":3724,"time":1196,"open":4695,"high":4693,"low":4741,"close":4742},670.52,672.04,{"symbol":3724,"time":1200,"open":4744,"high":4745,"low":4746,"close":4747},684.79,684.96,680.95,683.38,{"symbol":3724,"time":1205,"open":4749,"high":4750,"low":4751,"close":4752},679.95,683.57,678.73,683,{"symbol":3724,"time":1210,"open":4754,"high":4755,"low":4756,"close":4757},677.24,682.18,675.03,681.44,{"symbol":3724,"time":1214,"open":4759,"high":4760,"low":4761,"close":4762},667.91,671.08,661.21,670.97,{"symbol":3724,"time":1219,"open":4625,"high":4764,"low":4765,"close":4766},677.38,668.72,670.31,{"symbol":3724,"time":1223,"open":4638,"high":4693,"low":4768,"close":4369},674.17,{"symbol":3724,"time":1226,"open":4385,"high":4770,"low":4771,"close":4772},679.96,674.58,675.24,{"symbol":3724,"time":1230,"open":4774,"high":4775,"low":4776,"close":4777},685.67,685.8,679.94,683.34,{"symbol":3724,"time":1235,"open":4779,"high":4780,"low":4781,"close":4782},685.04,685.08,679.24,682.06,{"symbol":3724,"time":1240,"open":4784,"high":4785,"low":4786,"close":4786},683.9,685.94,679.83,{"symbol":3724,"time":1243,"open":4788,"high":4789,"low":4790,"close":4791},688.72,689.7,682.87,687.39,{"symbol":3724,"time":1249,"open":4793,"high":4794,"low":4508,"close":4795},687.05,688.91,687.06,{"symbol":3724,"time":1253,"open":4797,"high":4798,"low":4799,"close":4800},682.73,685.54,682.12,685.24,{"symbol":3724,"time":1259,"open":4802,"high":4803,"low":4804,"close":4805},676.46,678.47,675.65,677.25,{"symbol":3724,"time":1265,"open":4807,"high":4808,"low":4809,"close":4810},668.12,672.71,667.8,671.76,{"symbol":3724,"time":1271,"open":4812,"high":4812,"low":4813,"close":4809},672,663.3,{"symbol":3724,"time":1276,"open":4815,"high":4816,"low":4817,"close":4818},671.44,672.99,669.98,671.29,{"symbol":3724,"time":1281,"open":4820,"high":4821,"low":4822,"close":4823},667.32,672.21,667.27,671.3,{"symbol":3724,"time":1285,"open":4825,"high":4826,"low":4827,"close":4828},659.5,665.76,658.14,664.39,{"symbol":3724,"time":1291,"open":4830,"high":4831,"low":4832,"close":4833},666.82,668.71,657.11,660.64,{"symbol":3724,"time":1296,"open":4830,"high":4835,"low":4287,"close":4836},670.23,665.17,{"symbol":3724,"time":1302,"open":4838,"high":4839,"low":4840,"close":4841},657.17,665.83,653.17,662.23,{"symbol":3724,"time":1306,"open":4843,"high":4844,"low":4845,"close":4846},660.65,665.13,659.77,663.04,{"symbol":3724,"time":1312,"open":4848,"high":4849,"low":4850,"close":4851},672.13,673.95,652.84,653.02,{"symbol":3724,"time":1316,"open":4853,"high":4854,"low":4855,"close":4364},673.53,673.94,669.21,{"symbol":3724,"time":1321,"open":4857,"high":4858,"low":4859,"close":4860},670.25,673.21,669.42,673.11,{"symbol":3724,"time":1326,"open":4862,"high":4816,"low":4863,"close":4864},672.54,667.67,669.12,{"symbol":3724,"time":1331,"open":4866,"high":4867,"low":4868,"close":4869},671.62,672.51,669.46,671.61,{"symbol":3724,"time":1336,"open":4871,"high":4872,"low":4873,"close":4855},669.99,672.68,668.16,{"symbol":3724,"time":1341,"open":4875,"high":4876,"low":4877,"close":4878},670.45,670.57,666.78,669.22,{"symbol":3724,"time":1346,"open":4880,"high":4881,"low":4882,"close":4883},663.17,669.37,663.06,668.45,{"symbol":3724,"time":1348,"open":4885,"high":4886,"low":4887,"close":4888},662.93,666.65,661.61,666.18,{"symbol":3724,"time":1353,"open":4890,"high":4891,"low":4892,"close":4893},664.36,665.28,661.86,663.68,{"symbol":3724,"time":1357,"open":4895,"high":4896,"low":4897,"close":4898},659.51,662.37,657.88,661.82,{"symbol":3724,"time":1362,"open":4900,"high":4901,"low":4902,"close":4903},657.94,659.41,654.41,658.05,{"symbol":3724,"time":1366,"open":4905,"high":4906,"low":4907,"close":4908},664.51,664.61,659.67,661.1,{"symbol":3724,"time":1371,"open":4910,"high":4724,"low":4911,"close":4912},666.72,661.98,663.21,{"symbol":3724,"time":1375,"open":4914,"high":4915,"low":4733,"close":4916},662.2,667.29,666.84,{"symbol":3724,"time":1377,"open":4918,"high":4714,"low":4919,"close":4920},662.33,660.37,663.7,{"symbol":3724,"time":1381,"open":4922,"high":4923,"low":4924,"close":4925},661.89,664.89,660.27,662.26,{"symbol":3724,"time":1387,"open":4927,"high":4928,"low":4929,"close":4930},660.01,661.72,654.3,659.18,{"symbol":3724,"time":1392,"open":4932,"high":4933,"low":4934,"close":4935},661.47,661.78,659.21,660,{"symbol":3724,"time":1397,"open":4937,"high":4938,"low":4939,"close":4940},659.64,661.04,659.34,660.91,{"symbol":3724,"time":1402,"open":4942,"high":4943,"low":4944,"close":4945},657.6,659.11,656.9,657.41,{"symbol":3724,"time":1406,"open":4947,"high":4948,"low":4949,"close":4950},654.18,658.33,653.59,657.63,{"symbol":3724,"time":1411,"open":4952,"high":4953,"low":4954,"close":4955},653.62,654.55,650.63,652.21,{"symbol":3724,"time":1416,"open":4957,"high":4958,"low":4959,"close":4960},648.97,650.86,647.22,650.33,{"symbol":3724,"time":1419,"open":4962,"high":4963,"low":4964,"close":4965},648.62,649.84,647.23,648.83,{"symbol":3724,"time":1423,"open":4967,"high":4955,"low":4968,"close":4969},651.48,643.33,647.24,{"symbol":3724,"time":1427,"open":4971,"high":4972,"low":4973,"close":4974},644.42,649.15,643.51,649.12,{"symbol":3724,"time":1433,"open":4976,"high":4977,"low":4978,"close":4979},642.67,644.21,640.46,643.74,{"symbol":3724,"time":1438,"open":4981,"high":4982,"low":4983,"close":4984},637.5,640.49,634.92,640.27,{"symbol":3724,"time":1443,"open":4986,"high":4987,"low":4988,"close":4989},647.47,647.84,643.14,645.05,{"symbol":3724,"time":1447,"open":4969,"high":4991,"low":4992,"close":4993},649.48,645.34,648.92,{"symbol":3724,"time":1452,"open":4995,"high":4996,"low":4971,"close":4997},644.57,647.37,646.63,[4999,5004,5006,5009,5012,5015,5018,5020,5022,5024,5026,5028,5030,5032,5034,5036,5038,5040,5042,5044,5046,5048,5050,5052,5054,5056,5058,5060,5062,5065,5067,5069,5070,5072,5074,5076,5078,5080,5082,5084,5086,5088,5090,5092,5094,5096,5098,5099,5101,5103,5104,5105,5107,5109,5111,5112,5114,5116,5118,5120,5122,5124,5126,5128,5130,5132,5134,5135,5136,5138,5140],{"time":26,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5002,"datetime":5003},"False","BEARISH","MA","2026-09-18 00:00:00",{"time":26,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5005,"datetime":5003},"BollingerBands",{"time":38,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5007,"datetime":5008},"ADX","2026-09-16 00:00:00",{"time":79,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5010,"datetime":5011},"CCI","2026-09-04 00:00:00",{"time":103,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5013,"datetime":5014},"MACD","2026-08-31 00:00:00",{"time":131,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5005,"datetime":5017},"BULLISH","2026-08-24 00:00:00",{"time":137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5002,"datetime":5019},"2026-08-21 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5007,"datetime":5021},"2026-08-19 00:00:00",{"time":160,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5007,"datetime":5023},"2026-08-17 00:00:00",{"time":176,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5007,"datetime":5025},"2026-08-12 00:00:00",{"time":238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5010,"datetime":5027},"2026-07-28 00:00:00",{"time":244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5013,"datetime":5029},"2026-07-27 00:00:00",{"time":300,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5013,"datetime":5031},"2026-07-13 00:00:00",{"time":312,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5010,"datetime":5033},"2026-07-09 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5010,"datetime":5035},"2026-07-07 00:00:00",{"time":335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5013,"datetime":5037},"2026-07-02 00:00:00",{"time":352,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5013,"datetime":5039},"2026-06-29 00:00:00",{"time":386,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5007,"datetime":5041},"2026-06-17 00:00:00",{"time":398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5007,"datetime":5043},"2026-06-15 00:00:00",{"time":410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5013,"datetime":5045},"2026-06-11 00:00:00",{"time":492,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5007,"datetime":5047},"2026-05-20 00:00:00",{"time":532,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5010,"datetime":5049},"2026-05-11 00:00:00",{"time":536,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5013,"datetime":5051},"2026-05-08 00:00:00",{"time":584,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5013,"datetime":5053},"2026-04-28 00:00:00",{"time":589,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5013,"datetime":5055},"2026-04-27 00:00:00",{"time":631,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5010,"datetime":5057},"2026-04-16 00:00:00",{"time":660,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5007,"datetime":5059},"2026-04-09 00:00:00",{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5013,"datetime":5061},"2026-04-01 00:00:00",{"time":694,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5063,"datetime":5064},"RSI","2026-03-30 00:00:00",{"time":706,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5002,"datetime":5066},"2026-03-26 00:00:00",{"time":794,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5005,"datetime":5068},"2026-03-05 00:00:00",{"time":794,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5010,"datetime":5068},{"time":817,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5007,"datetime":5071},"2026-02-27 00:00:00",{"time":852,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5013,"datetime":5073},"2026-02-19 00:00:00",{"time":863,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5063,"datetime":5075},"2026-02-17 00:00:00",{"time":908,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5002,"datetime":5077},"2026-02-04 00:00:00",{"time":926,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5005,"datetime":5079},"2026-01-30 00:00:00",{"time":943,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5010,"datetime":5081},"2026-01-27 00:00:00",{"time":949,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5007,"datetime":5083},"2026-01-26 00:00:00",{"time":972,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5007,"datetime":5085},"2026-01-20 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5007,"datetime":5087},"2026-01-15 00:00:00",{"time":987,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5013,"datetime":5089},"2026-01-14 00:00:00",{"time":991,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5063,"datetime":5091},"2026-01-13 00:00:00",{"time":1008,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5007,"datetime":5093},"2026-01-07 00:00:00",{"time":1036,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5002,"datetime":5095},"2025-12-30 00:00:00",{"time":1056,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5005,"datetime":5097},"2025-12-23 00:00:00",{"time":1056,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5010,"datetime":5097},{"time":1059,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5013,"datetime":5100},"2025-12-22 00:00:00",{"time":1100,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5007,"datetime":5102},"2025-12-10 00:00:00",{"time":1100,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5002,"datetime":5102},{"time":1100,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5013,"datetime":5102},{"time":1111,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5007,"datetime":5106},"2025-12-08 00:00:00",{"time":1117,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5013,"datetime":5108},"2025-12-05 00:00:00",{"time":1143,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5063,"datetime":5110},"2025-11-28 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5010,"datetime":5110},{"time":1157,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5002,"datetime":5113},"2025-11-24 00:00:00",{"time":1180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5007,"datetime":5115},"2025-11-18 00:00:00",{"time":1185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5013,"datetime":5117},"2025-11-17 00:00:00",{"time":1205,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5063,"datetime":5119},"2025-11-11 00:00:00",{"time":1226,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5010,"datetime":5121},"2025-11-04 00:00:00",{"time":1240,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5007,"datetime":5123},"2025-10-30 00:00:00",{"time":1243,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5013,"datetime":5125},"2025-10-29 00:00:00",{"time":1265,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5063,"datetime":5127},"2025-10-23 00:00:00",{"time":1271,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5002,"datetime":5129},"2025-10-22 00:00:00",{"time":1285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5007,"datetime":5131},"2025-10-17 00:00:00",{"time":1316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5005,"datetime":5133},"2025-10-09 00:00:00",{"time":1316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5010,"datetime":5133},{"time":1316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5013,"datetime":5133},{"time":1321,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5013,"datetime":5137},"2025-10-08 00:00:00",{"time":1346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5016,"trading_system":5013,"datetime":5139},"2025-10-01 00:00:00",{"time":1371,"symbol":5,"current_signal":5000,"signal_change":23,"signal_type":5001,"trading_system":5002,"datetime":5141},"2025-09-23 00:00:00",[5143,5149,5154,5160,5165,5170,5176,5181,5186,5191,5196,5200,5205,5210,5215,5220,5225,5230,5236,5241,5246,5250,5255,5260,5265,5270,5275,5280,5285,5290,5295,5300,5305,5310,5315,5320,5325,5330,5334,5339,5344,5350,5355,5361,5367,5373,5378,5384,5390,5395,5401,5407,5413,5418,5424,5430,5435,5441,5446,5452,5458,5464,5469,5475,5481,5487,5492,5498,5503,5508,5514,5520,5526],{"symbol":5,"form":5144,"filingdate":880,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"8-K","tm265086d1_8k.htm","0001104659-26-013379","https://www.sec.gov/Archives/edgar/data/77476/000110465926013379/tm265086d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465926013379/0001104659-26-013379-index.htm",{"symbol":5,"form":5144,"filingdate":914,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"pep-20260203.htm","0000077476-26-000009","https://www.sec.gov/Archives/edgar/data/77476/000007747626000009/pep-20260203.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747626000009/0000077476-26-000009-index.htm",{"symbol":5,"form":5155,"filingdate":914,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"10-K","pep-20251227.htm","0000077476-26-000007","https://www.sec.gov/Archives/edgar/data/77476/000007747626000007/pep-20251227.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747626000007/0000077476-26-000007-index.htm",{"symbol":5,"form":5144,"filingdate":1085,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"pep-20251215.htm","0000077476-25-000062","https://www.sec.gov/Archives/edgar/data/77476/000007747625000062/pep-20251215.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000062/0000077476-25-000062-index.htm",{"symbol":5,"form":5144,"filingdate":1111,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"pep-20251208.htm","0000077476-25-000059","https://www.sec.gov/Archives/edgar/data/77476/000007747625000059/pep-20251208.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000059/0000077476-25-000059-index.htm",{"symbol":5,"form":5171,"filingdate":1316,"primarydocument":5172,"accessionnumber":5173,"filing_url":5174,"sec_url":5175},"10-Q","pep-20250906.htm","0000077476-25-000053","https://www.sec.gov/Archives/edgar/data/77476/000007747625000053/pep-20250906.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000053/0000077476-25-000053-index.htm",{"symbol":5,"form":5144,"filingdate":1316,"primarydocument":5177,"accessionnumber":5178,"filing_url":5179,"sec_url":5180},"pep-20251003.htm","0000077476-25-000055","https://www.sec.gov/Archives/edgar/data/77476/000007747625000055/pep-20251003.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000055/0000077476-25-000055-index.htm",{"symbol":5,"form":5144,"filingdate":1551,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"tm2516509d4_8k.htm","0001104659-25-071182","https://www.sec.gov/Archives/edgar/data/77476/000110465925071182/tm2516509d4_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925071182/0001104659-25-071182-index.htm",{"symbol":5,"form":5144,"filingdate":1564,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"tm2516509d5_8k.htm","0001104659-25-070029","https://www.sec.gov/Archives/edgar/data/77476/000110465925070029/tm2516509d5_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925070029/0001104659-25-070029-index.htm",{"symbol":5,"form":5144,"filingdate":1581,"primarydocument":5192,"accessionnumber":5193,"filing_url":5194,"sec_url":5195},"pep-20250717.htm","0000077476-25-000042","https://www.sec.gov/Archives/edgar/data/77476/000007747625000042/pep-20250717.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000042/0000077476-25-000042-index.htm",{"symbol":5,"form":5144,"filingdate":1581,"primarydocument":5192,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"0000077476-25-000046","https://www.sec.gov/Archives/edgar/data/77476/000007747625000046/pep-20250717.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000046/0000077476-25-000046-index.htm",{"symbol":5,"form":5171,"filingdate":1581,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"pep-20250614.htm","0000077476-25-000044","https://www.sec.gov/Archives/edgar/data/77476/000007747625000044/pep-20250614.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000044/0000077476-25-000044-index.htm",{"symbol":5,"form":5144,"filingdate":1772,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"tm2515785d1_8k.htm","0001104659-25-052457","https://www.sec.gov/Archives/edgar/data/77476/000110465925052457/tm2515785d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925052457/0001104659-25-052457-index.htm",{"symbol":5,"form":5144,"filingdate":1822,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"pep-20250507.htm","0000077476-25-000025","https://www.sec.gov/Archives/edgar/data/77476/000007747625000025/pep-20250507.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000025/0000077476-25-000025-index.htm",{"symbol":5,"form":5171,"filingdate":1879,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"pep-20250322.htm","0000077476-25-000019","https://www.sec.gov/Archives/edgar/data/77476/000007747625000019/pep-20250322.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000019/0000077476-25-000019-index.htm",{"symbol":5,"form":5144,"filingdate":1879,"primarydocument":5221,"accessionnumber":5222,"filing_url":5223,"sec_url":5224},"pep-20250424.htm","0000077476-25-000022","https://www.sec.gov/Archives/edgar/data/77476/000007747625000022/pep-20250424.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000022/0000077476-25-000022-index.htm",{"symbol":5,"form":5144,"filingdate":2110,"primarydocument":5226,"accessionnumber":5227,"filing_url":5228,"sec_url":5229},"tm255549d1_8k.htm","0001104659-25-010578","https://www.sec.gov/Archives/edgar/data/77476/000110465925010578/tm255549d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925010578/0001104659-25-010578-index.htm",{"symbol":5,"form":5231,"filingdate":2110,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"8-K/A","pep-20241211.htm","0000077476-25-000012","https://www.sec.gov/Archives/edgar/data/77476/000007747625000012/pep-20241211.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000012/0000077476-25-000012-index.htm",{"symbol":5,"form":5144,"filingdate":2121,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"pep-20250204.htm","0000077476-25-000008","https://www.sec.gov/Archives/edgar/data/77476/000007747625000008/pep-20250204.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000008/0000077476-25-000008-index.htm",{"symbol":5,"form":5155,"filingdate":2121,"primarydocument":5242,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"pep-20241228.htm","0000077476-25-000007","https://www.sec.gov/Archives/edgar/data/77476/000007747625000007/pep-20241228.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000007/0000077476-25-000007-index.htm",{"symbol":5,"form":5144,"filingdate":2260,"primarydocument":5232,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"0000077476-24-000058","https://www.sec.gov/Archives/edgar/data/77476/000007747624000058/pep-20241211.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000058/0000077476-24-000058-index.htm",{"symbol":5,"form":5171,"filingdate":2501,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"pep-20240907.htm","0000077476-24-000052","https://www.sec.gov/Archives/edgar/data/77476/000007747624000052/pep-20240907.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000052/0000077476-24-000052-index.htm",{"symbol":5,"form":5144,"filingdate":2501,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"pep-20241004.htm","0000077476-24-000054","https://www.sec.gov/Archives/edgar/data/77476/000007747624000054/pep-20241004.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000054/0000077476-24-000054-index.htm",{"symbol":5,"form":5144,"filingdate":2569,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"pep-20240920.htm","0000077476-24-000046","https://www.sec.gov/Archives/edgar/data/77476/000007747624000046/pep-20240920.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000046/0000077476-24-000046-index.htm",{"symbol":5,"form":5144,"filingdate":2817,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"tm2416937d4_8k.htm","0001104659-24-080566","https://www.sec.gov/Archives/edgar/data/77476/000110465924080566/tm2416937d4_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924080566/0001104659-24-080566-index.htm",{"symbol":5,"form":5171,"filingdate":2837,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"pep-20240615.htm","0000077476-24-000042","https://www.sec.gov/Archives/edgar/data/77476/000007747624000042/pep-20240615.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000042/0000077476-24-000042-index.htm",{"symbol":5,"form":5144,"filingdate":2837,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"pep-20240711.htm","0000077476-24-000043","https://www.sec.gov/Archives/edgar/data/77476/000007747624000043/pep-20240711.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000043/0000077476-24-000043-index.htm",{"symbol":5,"form":5144,"filingdate":2988,"primarydocument":5281,"accessionnumber":5282,"filing_url":5283,"sec_url":5284},"tm2415384d1_8k.htm","0001104659-24-065151","https://www.sec.gov/Archives/edgar/data/77476/000110465924065151/tm2415384d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924065151/0001104659-24-065151-index.htm",{"symbol":5,"form":5144,"filingdate":3071,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"pep-20240501.htm","0000077476-24-000026","https://www.sec.gov/Archives/edgar/data/77476/000007747624000026/pep-20240501.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000026/0000077476-24-000026-index.htm",{"symbol":5,"form":5171,"filingdate":3106,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"pep-20240323.htm","0000077476-24-000017","https://www.sec.gov/Archives/edgar/data/77476/000007747624000017/pep-20240323.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000017/0000077476-24-000017-index.htm",{"symbol":5,"form":5144,"filingdate":3106,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"pep-20240423.htm","0000077476-24-000019","https://www.sec.gov/Archives/edgar/data/77476/000007747624000019/pep-20240423.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000019/0000077476-24-000019-index.htm",{"symbol":5,"form":5144,"filingdate":3314,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"tm244508d6_8k.htm","0001104659-24-024927","https://www.sec.gov/Archives/edgar/data/77476/000110465924024927/tm244508d6_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924024927/0001104659-24-024927-index.htm",{"symbol":5,"form":5144,"filingdate":3335,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"pep-20240209.htm","0000077476-24-000010","https://www.sec.gov/Archives/edgar/data/77476/000007747624000010/pep-20240209.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000010/0000077476-24-000010-index.htm",{"symbol":5,"form":5155,"filingdate":3335,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"pep-20231230.htm","0000077476-24-000008","https://www.sec.gov/Archives/edgar/data/77476/000007747624000008/pep-20231230.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000008/0000077476-24-000008-index.htm",{"symbol":5,"form":5144,"filingdate":3395,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"pep-20240116.htm","0000077476-24-000003","https://www.sec.gov/Archives/edgar/data/77476/000007747624000003/pep-20240116.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000003/0000077476-24-000003-index.htm",{"symbol":5,"form":5231,"filingdate":3544,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"pep-20231101.htm","0000077476-23-000069","https://www.sec.gov/Archives/edgar/data/77476/000007747623000069/pep-20231101.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000069/0000077476-23-000069-index.htm",{"symbol":5,"form":5144,"filingdate":3560,"primarydocument":5326,"accessionnumber":5327,"filing_url":5328,"sec_url":5329},"tm2328675d3_8k.htm","0001104659-23-117278","https://www.sec.gov/Archives/edgar/data/77476/000110465923117278/tm2328675d3_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465923117278/0001104659-23-117278-index.htm",{"symbol":5,"form":5144,"filingdate":3576,"primarydocument":5321,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"0000077476-23-000064","https://www.sec.gov/Archives/edgar/data/77476/000007747623000064/pep-20231101.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000064/0000077476-23-000064-index.htm",{"symbol":5,"form":5171,"filingdate":3662,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"pep-20230909.htm","0000077476-23-000058","https://www.sec.gov/Archives/edgar/data/77476/000007747623000058/pep-20230909.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000058/0000077476-23-000058-index.htm",{"symbol":5,"form":5144,"filingdate":3662,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"pep-20231010.htm","0000077476-23-000060","https://www.sec.gov/Archives/edgar/data/77476/000007747623000060/pep-20231010.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000060/0000077476-23-000060-index.htm",{"symbol":5,"form":5171,"filingdate":5345,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"2023-07-13","pep-20230617.htm","0000077476-23-000046","https://www.sec.gov/Archives/edgar/data/77476/000007747623000046/pep-20230617.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000046/0000077476-23-000046-index.htm",{"symbol":5,"form":5144,"filingdate":5345,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"pep-20230713.htm","0000077476-23-000048","https://www.sec.gov/Archives/edgar/data/77476/000007747623000048/pep-20230713.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000048/0000077476-23-000048-index.htm",{"symbol":5,"form":5144,"filingdate":5356,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"2023-05-30","tm2317115d1_8k.htm","0001104659-23-066134","https://www.sec.gov/Archives/edgar/data/77476/000110465923066134/tm2317115d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465923066134/0001104659-23-066134-index.htm",{"symbol":5,"form":5144,"filingdate":5362,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"2023-05-05","pep-20230503.htm","0000077476-23-000028","https://www.sec.gov/Archives/edgar/data/77476/000007747623000028/pep-20230503.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000028/0000077476-23-000028-index.htm",{"symbol":5,"form":5144,"filingdate":5368,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"2023-04-25","pep-20230425.htm","0000077476-23-000025","https://www.sec.gov/Archives/edgar/data/77476/000007747623000025/pep-20230425.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000025/0000077476-23-000025-index.htm",{"symbol":5,"form":5171,"filingdate":5368,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"pep-20230325.htm","0000077476-23-000023","https://www.sec.gov/Archives/edgar/data/77476/000007747623000023/pep-20230325.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000023/0000077476-23-000023-index.htm",{"symbol":5,"form":5144,"filingdate":5379,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"2023-02-15","tm236760d1_8k.htm","0001104659-23-022416","https://www.sec.gov/Archives/edgar/data/77476/000110465923022416/tm236760d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465923022416/0001104659-23-022416-index.htm",{"symbol":5,"form":5155,"filingdate":5385,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"2023-02-09","pep-20221231.htm","0000077476-23-000007","https://www.sec.gov/Archives/edgar/data/77476/000007747623000007/pep-20221231.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000007/0000077476-23-000007-index.htm",{"symbol":5,"form":5144,"filingdate":5385,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"pep-20230209.htm","0000077476-23-000009","https://www.sec.gov/Archives/edgar/data/77476/000007747623000009/pep-20230209.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747623000009/0000077476-23-000009-index.htm",{"symbol":5,"form":5144,"filingdate":5396,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"2022-12-12","tm2232006d1_8k.htm","0001104659-22-126298","https://www.sec.gov/Archives/edgar/data/77476/000110465922126298/tm2232006d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465922126298/0001104659-22-126298-index.htm",{"symbol":5,"form":5144,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2022-11-09","tm2229911d1_8k.htm","0001104659-22-116509","https://www.sec.gov/Archives/edgar/data/77476/000110465922116509/tm2229911d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465922116509/0001104659-22-116509-index.htm",{"symbol":5,"form":5171,"filingdate":5408,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"2022-10-12","pep-20220903.htm","0000077476-22-000052","https://www.sec.gov/Archives/edgar/data/77476/000007747622000052/pep-20220903.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747622000052/0000077476-22-000052-index.htm",{"symbol":5,"form":5144,"filingdate":5408,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"pep-20221012.htm","0000077476-22-000054","https://www.sec.gov/Archives/edgar/data/77476/000007747622000054/pep-20221012.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747622000054/0000077476-22-000054-index.htm",{"symbol":5,"form":5144,"filingdate":5419,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"2022-07-22","tm2217640d5_8k.htm","0001104659-22-082034","https://www.sec.gov/Archives/edgar/data/77476/000110465922082034/tm2217640d5_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465922082034/0001104659-22-082034-index.htm",{"symbol":5,"form":5144,"filingdate":5425,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"2022-07-18","tm2217577d5_8k.htm","0001104659-22-080528","https://www.sec.gov/Archives/edgar/data/77476/000110465922080528/tm2217577d5_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465922080528/0001104659-22-080528-index.htm",{"symbol":5,"form":5144,"filingdate":5425,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"tm2217639d6_8k.htm","0001104659-22-080534","https://www.sec.gov/Archives/edgar/data/77476/000110465922080534/tm2217639d6_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465922080534/0001104659-22-080534-index.htm",{"symbol":5,"form":5171,"filingdate":5436,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"2022-07-12","pep-20220611.htm","0000077476-22-000043","https://www.sec.gov/Archives/edgar/data/77476/000007747622000043/pep-20220611.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747622000043/0000077476-22-000043-index.htm",{"symbol":5,"form":5144,"filingdate":5436,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"pep-20220712.htm","0000077476-22-000045","https://www.sec.gov/Archives/edgar/data/77476/000007747622000045/pep-20220712.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747622000045/0000077476-22-000045-index.htm",{"symbol":5,"form":5144,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2022-05-27","tm2216910d1_8k.htm","0001104659-22-065944","https://www.sec.gov/Archives/edgar/data/77476/000110465922065944/tm2216910d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465922065944/0001104659-22-065944-index.htm",{"symbol":5,"form":5144,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2022-05-06","pep-20220504.htm","0000077476-22-000025","https://www.sec.gov/Archives/edgar/data/77476/000007747622000025/pep-20220504.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747622000025/0000077476-22-000025-index.htm",{"symbol":5,"form":5144,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2022-04-26","pep-20220426.htm","0000077476-22-000021","https://www.sec.gov/Archives/edgar/data/77476/000007747622000021/pep-20220426.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747622000021/0000077476-22-000021-index.htm",{"symbol":5,"form":5171,"filingdate":5459,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"pep-20220319.htm","0000077476-22-000020","https://www.sec.gov/Archives/edgar/data/77476/000007747622000020/pep-20220319.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747622000020/0000077476-22-000020-index.htm",{"symbol":5,"form":5144,"filingdate":5470,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"2022-04-15","tm2212442d1_8k.htm","0001104659-22-046278","https://www.sec.gov/Archives/edgar/data/77476/000110465922046278/tm2212442d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465922046278/0001104659-22-046278-index.htm",{"symbol":5,"form":5144,"filingdate":5476,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"2022-03-11","tm228728d1_8k.htm","0001104659-22-032667","https://www.sec.gov/Archives/edgar/data/77476/000110465922032667/tm228728d1_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465922032667/0001104659-22-032667-index.htm",{"symbol":5,"form":5155,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2022-02-10","pep-20211225.htm","0000077476-22-000010","https://www.sec.gov/Archives/edgar/data/77476/000007747622000010/pep-20211225.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747622000010/0000077476-22-000010-index.htm",{"symbol":5,"form":5144,"filingdate":5482,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"pep-20220210.htm","0000077476-22-000011","https://www.sec.gov/Archives/edgar/data/77476/000007747622000011/pep-20220210.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747622000011/0000077476-22-000011-index.htm",{"symbol":5,"form":5144,"filingdate":5493,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"2021-10-21","tm2126857d11_8k.htm","0001104659-21-128297","https://www.sec.gov/Archives/edgar/data/77476/000110465921128297/tm2126857d11_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465921128297/0001104659-21-128297-index.htm",{"symbol":5,"form":5144,"filingdate":5493,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"tm2126857d6_8k.htm","0001104659-21-128479","https://www.sec.gov/Archives/edgar/data/77476/000110465921128479/tm2126857d6_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465921128479/0001104659-21-128479-index.htm",{"symbol":5,"form":5144,"filingdate":5493,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"tm2126857d12_8k.htm","0001104659-21-128512","https://www.sec.gov/Archives/edgar/data/77476/000110465921128512/tm2126857d12_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465921128512/0001104659-21-128512-index.htm",{"symbol":5,"form":5144,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2021-10-14","tm2126857d9_8k.htm","0001104659-21-126260","https://www.sec.gov/Archives/edgar/data/77476/000110465921126260/tm2126857d9_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465921126260/0001104659-21-126260-index.htm",{"symbol":5,"form":5144,"filingdate":5515,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"2021-10-06","tm2126857d3_8k.htm","0001104659-21-123508","https://www.sec.gov/Archives/edgar/data/77476/000110465921123508/tm2126857d3_8k.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465921123508/0001104659-21-123508-index.htm",{"symbol":5,"form":5144,"filingdate":5521,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"2021-10-05","pep-20211005.htm","0000077476-21-000051","https://www.sec.gov/Archives/edgar/data/77476/000007747621000051/pep-20211005.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747621000051/0000077476-21-000051-index.htm",{"symbol":5,"form":5171,"filingdate":5521,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"pep-20210904.htm","0000077476-21-000050","https://www.sec.gov/Archives/edgar/data/77476/000007747621000050/pep-20210904.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747621000050/0000077476-21-000050-index.htm",[5532,5548,5564,5582,5593,5605,5642,5654,5662,5676,5699,5728,5748,5759,5774,5783,5791,5800,5828,5839,5846,5857,5866,5874,5882,5897,5906,5917,5962,5973],{"symbol":5,"accessionnumber":5533,"filingdate":32,"sec_url":5534,"tags":5535,"headline":5540,"summary":5541,"sector":5542,"industry":5543,"date_processed":5544,"impact_score":5545,"exhibits":5546,"isLocked":5547},"0000077476-26-000042","https://www.sec.gov/Archives/edgar/data/77476/000007747626000042/0000077476-26-000042-index.htm",{"events":5536},[5537,5538,5539],"New CEO Appointed","Board Member Appointed","Executive Employment Agreement","PepsiCo Appoints Joaquin Duato to Board of Directors","On September 17, 2026, PepsiCo, Inc. announced the election of Joaquin Duato as an independent member of its Board of Directors, effective December 1, 2026. Mr. Duato, currently Chairman and CEO of Johnson & Johnson, will also serve on the Audit Committee. His appointment is part of PepsiCo's non-employee director compensation program, which includes an initial stock award of 1,000 shares, a prorated annual equity award, and an annual cash retainer starting in June 2027.","Manufacturing","Beverages","2026-09-17 21:11:41","HIGH",[],false,{"symbol":5,"accessionnumber":5549,"filingdate":318,"sec_url":5550,"tags":5551,"headline":5556,"summary":5557,"sector":5542,"industry":5543,"date_processed":5558,"impact_score":5545,"exhibits":5559,"isLocked":5547},"0000077476-26-000037","https://www.sec.gov/Archives/edgar/data/77476/000007747626000037/0000077476-26-000037-index.htm",{"events":5552},[5553,5554,5555],"Earnings Beat","General Statement","Raised Guidance","PepsiCo Reports Strong Second-Quarter 2026 Financial Results and Affirms Guidance","PepsiCo reported a 6.4% increase in net revenue and a 137% increase in earnings per share (EPS) for the second quarter of 2026. Organic revenue increased by 2.4%, and operating profit surged by 125%. The company also affirmed its fiscal 2026 financial guidance, expecting organic revenue growth between 2-4% and core constant currency EPS growth between 4-6%.","2026-07-09 10:01:40",[5560],{"exhibit_number":5561,"htm_reference":5562,"full_url":5563},"EX-99.1","q220268-kxexhibit991.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747626000037/q220268-kxexhibit991.htm",{"symbol":5,"accessionnumber":5565,"filingdate":480,"sec_url":5566,"tags":5567,"headline":5570,"summary":5571,"sector":5542,"industry":5543,"date_processed":5572,"impact_score":5573,"exhibits":5574,"isLocked":5547},"0001104659-26-065758","https://www.sec.gov/Archives/edgar/data/77476/000110465926065758/0001104659-26-065758-index.htm",{"events":5568},[5569],"Credit Facility Entered","PepsiCo Renews and Modifies Credit Agreements","On May 22, 2026, PepsiCo, Inc. terminated its $5 billion 364-day unsecured revolving credit agreement and its $5 billion five-year unsecured revolving credit agreement, both dated as of May 23, 2025. Simultaneously, PepsiCo entered into new $5 billion 364-day and five-year unsecured revolving credit agreements, effective May 22, 2026. The new agreements allow for potential increases up to $5.75 billion and include provisions for extensions and conversions. These agreements are with Citibank, N.A., as administrative agent, and are intended for general corporate purposes.","2026-05-22 20:32:41","MEDIUM",[5575,5579],{"exhibit_number":5576,"htm_reference":5577,"full_url":5578},"EX-99.2","tm2615167d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465926065758/tm2615167d1_ex99-2.htm",{"exhibit_number":5561,"htm_reference":5580,"full_url":5581},"tm2615167d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465926065758/tm2615167d1_ex99-1.htm",{"symbol":5,"accessionnumber":5583,"filingdate":536,"sec_url":5584,"tags":5585,"headline":5589,"summary":5590,"sector":5542,"industry":5543,"date_processed":5591,"impact_score":5573,"exhibits":5592,"isLocked":5547},"0000077476-26-000024","https://www.sec.gov/Archives/edgar/data/77476/000007747626000024/0000077476-26-000024-index.htm",{"events":5586},[5538,5587,5554,5588],"Auditor Resignation","Shareholder Rejection","PepsiCo Announces Voting Results from 2026 Annual Meeting of Shareholders","PepsiCo, Inc. held its 2026 Annual Meeting of Shareholders on May 6, 2026. All 13 nominated directors were elected, with the majority receiving over 90% of the votes. Shareholders also ratified the appointment of KPMG LLP as the independent registered public accounting firm for fiscal year 2026 and approved, on an advisory basis, PepsiCo's executive compensation. However, shareholders voted against proposals regarding an independent board chair, a report on human rights oversight, and a report evaluating the treatment of animals within the supply chain.","2026-05-08 20:19:40",[],{"symbol":5,"accessionnumber":5594,"filingdate":637,"sec_url":5595,"tags":5596,"headline":5598,"summary":5599,"sector":5542,"industry":5543,"date_processed":5600,"impact_score":5545,"exhibits":5601,"isLocked":5547},"0000077476-26-000019","https://www.sec.gov/Archives/edgar/data/77476/000007747626000019/0000077476-26-000019-index.htm",{"events":5597},[5553,5554,5555],"PepsiCo Reports 27% EPS Increase and Affirms Fiscal 2026 Guidance","PepsiCo, Inc. reported an 8.5% increase in net revenue and a 2.6% increase in organic revenue for the first quarter of 2026. The company saw a significant 27% increase in earnings per share (EPS) and a 9% increase in core EPS. PepsiCo also affirmed its fiscal 2026 financial guidance, expecting organic revenue to increase between 2 and 4 percent and core constant currency EPS to increase between 4 and 6 percent.","2026-04-16 10:01:41",[5602],{"exhibit_number":5561,"htm_reference":5603,"full_url":5604},"q120268-kxexhibit991.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747626000019/q120268-kxexhibit991.htm",{"symbol":5,"accessionnumber":5146,"filingdate":880,"sec_url":5148,"tags":5606,"headline":5610,"summary":5611,"sector":5542,"industry":5543,"date_processed":5612,"impact_score":5573,"exhibits":5613,"isLocked":5547},{"events":5607},[5608,5609],"New Debt Issued","Financial Instrument Agreement","PepsiCo Announces New Senior Notes Offering","On February 4, 2026, PepsiCo, Inc. announced an offering of €500,000,000 aggregate principal amount of its Floating Rate Notes due 2028, €650,000,000 aggregate principal amount of its 3.300% Senior Notes due 2034, €850,000,000 aggregate principal amount of its 3.700% Senior Notes due 2038, and €500,000,000 aggregate principal amount of its 4.150% Senior Notes due 2047. The net proceeds will be used for general corporate purposes, including the repayment of commercial paper.","2026-02-11 21:16:41",[5614,5618,5622,5626,5630,5634,5638],{"exhibit_number":5615,"htm_reference":5616,"full_url":5617},"EX-1.1","tm265086d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465926013379/tm265086d1_ex1-1.htm",{"exhibit_number":5619,"htm_reference":5620,"full_url":5621},"EX-4.1","tm265086d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465926013379/tm265086d1_ex4-1.htm",{"exhibit_number":5623,"htm_reference":5624,"full_url":5625},"EX-4.2","tm265086d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465926013379/tm265086d1_ex4-2.htm",{"exhibit_number":5627,"htm_reference":5628,"full_url":5629},"EX-4.3","tm265086d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465926013379/tm265086d1_ex4-3.htm",{"exhibit_number":5631,"htm_reference":5632,"full_url":5633},"EX-4.4","tm265086d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465926013379/tm265086d1_ex4-4.htm",{"exhibit_number":5635,"htm_reference":5636,"full_url":5637},"EX-5.1","tm265086d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465926013379/tm265086d1_ex5-1.htm",{"exhibit_number":5639,"htm_reference":5640,"full_url":5641},"EX-5.2","tm265086d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465926013379/tm265086d1_ex5-2.htm",{"symbol":5,"accessionnumber":5151,"filingdate":920,"sec_url":5153,"tags":5643,"headline":5647,"summary":5648,"sector":5542,"industry":5543,"date_processed":5649,"impact_score":5545,"exhibits":5650,"isLocked":5547},{"events":5644},[5554,5645,5646],"Dividend Announced","Dividend Increase","PepsiCo Reports Strong 2025 Financial Results and Announces Dividend Increase","PepsiCo, Inc. reported its fourth quarter and full-year 2025 financial results, showing significant increases in both reported and organic revenues. The company's net revenue increased by 6% for the full year, driven by strong performance across all segments. PepsiCo also announced a 4% increase in its annualized dividend per share, marking the 54th consecutive annual increase. The company provided a fiscal 2026 outlook, anticipating organic revenue growth between 2-4% and core constant currency EPS growth between 4-6%.","2026-02-03 11:01:49",[5651],{"exhibit_number":5561,"htm_reference":5652,"full_url":5653},"q420258-kxexhibit991.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747626000009/q420258-kxexhibit991.htm",{"symbol":5,"accessionnumber":5162,"filingdate":1085,"sec_url":5164,"tags":5655,"headline":5658,"summary":5659,"sector":5542,"industry":5543,"date_processed":5660,"impact_score":5545,"exhibits":5661,"isLocked":5547},{"5.02":5656},[5657],"CEO Resignation","PepsiCo Executive Transitions to New Role","On December 15, 2025, PepsiCo, Inc. announced a significant leadership change with Steven Williams, the Chief Executive Officer for North America, transitioning to the role of Executive Vice President & Vice Chairman, Global Chief Commercial Officer & Corporate Affairs, effective December 28, 2025. This move signifies a strategic shift in PepsiCo's global operations, aligning with the company's long-term strategic goals.","2025-12-15 13:01:41",[],{"symbol":5,"accessionnumber":5167,"filingdate":1111,"sec_url":5169,"tags":5663,"headline":5668,"summary":5669,"sector":5542,"industry":5543,"date_processed":5670,"impact_score":5671,"exhibits":5672,"isLocked":5547},{"7.01":5664,"9.01":5666},[5665],"Regulation FD Disclosure",[5667],"Exhibits Furnished","PepsiCo Announces Strategic Initiatives and 2026 Financial Outlook","On December 8, 2025, PepsiCo, Inc. issued a press release announcing key commercial and financial priorities aimed at enhancing shareholder value. The company outlined its plans to accelerate organic revenue growth, improve core operating margin, and optimize its North American supply chain. PepsiCo also provided a preliminary financial outlook for 2026, expecting organic revenue growth between 2-4% and core EPS growth of approximately 5-7%. A live Q&A session with the CEO was scheduled for December 9, 2025. PepsiCo affirmed its 2025 financial outlook, with a low-single-digit increase in organic revenue and core constant currency EPS expected to be approximately even with the prior year.","2025-12-08 21:34:42","LOW",[5673],{"exhibit_number":5561,"htm_reference":5674,"full_url":5675},"exhibit991-pepsicopressrel.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000059/exhibit991-pepsicopressrel.htm",{"symbol":5,"accessionnumber":5183,"filingdate":1551,"sec_url":5185,"tags":5677,"headline":5610,"summary":5681,"sector":5542,"industry":5543,"date_processed":5682,"impact_score":5573,"exhibits":5683,"isLocked":5547},{"8.01":5678,"9.01":5680},[5679],"Convertible Notes Offering",[5667],"On July 21, 2025, PepsiCo, Inc. announced an offering of €500,000,000 aggregate principal amount of its 3.450% Senior Notes due 2037 and €500,000,000 aggregate principal amount of its 4.050% Senior Notes due 2055. The Notes were issued on July 28, 2025, and the net proceeds will be used for general corporate purposes, including the repayment of commercial paper.","2025-08-22 03:08:43",[5684,5687,5690,5693,5696],{"exhibit_number":5615,"htm_reference":5685,"full_url":5686},"tm2516509d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925071182/tm2516509d4_ex1-1.htm",{"exhibit_number":5619,"htm_reference":5688,"full_url":5689},"tm2516509d4_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925071182/tm2516509d4_ex4-1.htm",{"exhibit_number":5623,"htm_reference":5691,"full_url":5692},"tm2516509d4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925071182/tm2516509d4_ex4-2.htm",{"exhibit_number":5635,"htm_reference":5694,"full_url":5695},"tm2516509d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925071182/tm2516509d4_ex5-1.htm",{"exhibit_number":5639,"htm_reference":5697,"full_url":5698},"tm2516509d4_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925071182/tm2516509d4_ex5-2.htm",{"symbol":5,"accessionnumber":5188,"filingdate":1564,"sec_url":5190,"tags":5700,"headline":5703,"summary":5704,"sector":5542,"industry":5543,"date_processed":5705,"impact_score":5573,"exhibits":5706,"isLocked":5547},{"8.01":5701,"9.01":5702},[5679],[5667],"PepsiCo Announces Offering of New Senior Notes","On July 21, 2025, PepsiCo, Inc. announced an offering of $3.5 billion aggregate principal amount of its new senior notes due between 2029 and 2035. The notes offering was managed by BofA Securities, Inc., Citigroup Global Markets Inc., and J.P. Morgan Securities LLC. PepsiCo received net proceeds of approximately $3.484 billion, which will be used for general corporate purposes, including the repayment of commercial paper. The notes were issued under PepsiCo's shelf registration statement on Form S-3 and are governed by an Indenture dated February 12, 2024.","2025-08-22 04:04:53",[5707,5710,5713,5716,5719,5722,5725],{"exhibit_number":5615,"htm_reference":5708,"full_url":5709},"tm2516509d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925070029/tm2516509d5_ex1-1.htm",{"exhibit_number":5619,"htm_reference":5711,"full_url":5712},"tm2516509d5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925070029/tm2516509d5_ex4-1.htm",{"exhibit_number":5623,"htm_reference":5714,"full_url":5715},"tm2516509d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925070029/tm2516509d5_ex4-2.htm",{"exhibit_number":5627,"htm_reference":5717,"full_url":5718},"tm2516509d5_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925070029/tm2516509d5_ex4-3.htm",{"exhibit_number":5631,"htm_reference":5720,"full_url":5721},"tm2516509d5_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925070029/tm2516509d5_ex4-4.htm",{"exhibit_number":5635,"htm_reference":5723,"full_url":5724},"tm2516509d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925070029/tm2516509d5_ex5-1.htm",{"exhibit_number":5639,"htm_reference":5726,"full_url":5727},"tm2516509d5_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925070029/tm2516509d5_ex5-2.htm",{"symbol":5,"accessionnumber":5193,"filingdate":1581,"sec_url":5195,"tags":5729,"headline":5734,"summary":5735,"sector":5542,"industry":5543,"date_processed":5736,"impact_score":5671,"exhibits":5737,"isLocked":5547},{"7.01":5730,"8.01":5731,"9.01":5733},[5665],[5732],"Corporate Update",[5667],"PepsiCo Realigns Reportable Segments Reflecting Changes in Organizational Structure","PepsiCo, Inc. filed a Current Report on Form 8-K to announce the realignment of its reportable segments to conform with changes in its organizational structure. Effective beginning with the first quarter of 2025, the company has realigned its food and beverage segments in North America and internationally. This realignment does not impact the PepsiCo Beverages North America segment but reorganizes food segments and international beverage franchises. The company also provided recast historical segment information to reflect the new structure. This filing is pursuant to Regulation FD and Other Events under the Securities Exchange Act of 1934.","2025-08-22 04:55:23",[5738,5742,5745],{"exhibit_number":5739,"htm_reference":5740,"full_url":5741},"EX-23","pepsico2024exhibit23.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000042/pepsico2024exhibit23.htm",{"exhibit_number":5561,"htm_reference":5743,"full_url":5744},"fy2023recast.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000042/fy2023recast.htm",{"exhibit_number":5576,"htm_reference":5746,"full_url":5747},"pep-20250717_d2.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000042/pep-20250717_d2.htm",{"symbol":5,"accessionnumber":5197,"filingdate":1581,"sec_url":5199,"tags":5749,"headline":5752,"summary":5753,"sector":5542,"industry":5543,"date_processed":5754,"impact_score":5573,"exhibits":5755,"isLocked":5547},{"2.02":5750,"9.01":5751},[5553,5554],[5667],"PepsiCo Announces Second-Quarter 2025 Financial Results","PepsiCo, Inc. reported its financial results for the second quarter of 2025, showing a 1% increase in net revenue. The company experienced a 59% decline in earnings per share (EPS) compared to the same period last year, largely due to foreign exchange headwinds. Organic revenue increased by 2%, and the company maintained its full-year guidance for low-single-digit organic revenue growth and core constant currency EPS roughly in line with the prior year. The company also updated its foreign exchange translation headwind assumption to a 1.5-percentage-point impact on net revenue and core EPS growth.","2025-08-22 04:55:30",[5756],{"exhibit_number":5561,"htm_reference":5757,"full_url":5758},"q220258-kxexhibit991.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000046/q220258-kxexhibit991.htm",{"symbol":5,"accessionnumber":5207,"filingdate":1772,"sec_url":5209,"tags":5760,"headline":5764,"summary":5765,"sector":5542,"industry":5543,"date_processed":5766,"impact_score":5545,"exhibits":5767,"isLocked":5547},{"8.01":5761,"9.01":5763},[5762],"Regulatory Investigation",[5667],"PepsiCo Terminates and Enters New Credit Agreements","On May 23, 2025, PepsiCo, Inc. terminated its $5 billion 364-day and five-year unsecured revolving credit agreements and entered into new agreements of the same amounts and maturities with Citibank, N.A., as administrative agent. The new agreements enable borrowing in U.S. Dollars and/or Euros for general corporate purposes and include customary terms, conditions, and events of default. The full text of the new credit agreements is filed as Exhibits 99.1 and 99.2 to this Current Report on Form 8-K.","2025-08-22 18:28:21",[5768,5771],{"exhibit_number":5561,"htm_reference":5769,"full_url":5770},"tm2515785d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925052457/tm2515785d1_ex99-1.htm",{"exhibit_number":5576,"htm_reference":5772,"full_url":5773},"tm2515785d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925052457/tm2515785d1_ex99-2.htm",{"symbol":5,"accessionnumber":5212,"filingdate":1822,"sec_url":5214,"tags":5775,"headline":5779,"summary":5780,"sector":5542,"industry":5543,"date_processed":5781,"impact_score":5671,"exhibits":5782,"isLocked":5547},{"5.07":5776},[5777,5778],"Director Elections Results","Say-on-Pay Approved","PepsiCo Shareholders Elect Directors and Approve Key Proposals at 2025 Annual Meeting","PepsiCo, Inc. held its 2025 Annual Meeting of Shareholders on May 7, 2025. The shareholders elected 15 directors, ratified the appointment of KPMG LLP as the independent registered public accounting firm, and approved executive compensation on an advisory basis. However, they rejected several shareholder proposals related to non-sugar sweetener risks, racial equity audit, biodiversity and nature loss, and sustainable packaging policies for plastics.","2025-08-22 21:53:50",[],{"symbol":5,"accessionnumber":5222,"filingdate":1879,"sec_url":5224,"tags":5784,"headline":5787,"summary":5788,"sector":5542,"industry":5543,"date_processed":5789,"impact_score":5671,"exhibits":5790,"isLocked":5547},{"2.02":5785,"9.01":5786},[5554],[5667],"PepsiCo Announces First-Quarter 2025 Results and Segment Realignment","PepsiCo, Inc. reported its first-quarter 2025 financial results on April 24, 2025. The company's net revenue for the quarter was $17.92 billion, representing a 1.8% decline year-over-year. GAAP diluted EPS was $1.33, down 10% from the prior year. PepsiCo also announced a realignment of its reportable segments, with food businesses in North America and internationally being reorganized into new segments. The company now expects low-single-digit organic revenue growth for 2025 but anticipates core constant currency EPS to be approximately even with the prior year due to increased supply chain costs and subdued consumer conditions.","2025-08-23 14:10:07",[],{"symbol":5,"accessionnumber":5233,"filingdate":2110,"sec_url":5235,"tags":5792,"headline":5796,"summary":5797,"sector":5542,"industry":5543,"date_processed":5798,"impact_score":5573,"exhibits":5799,"isLocked":5547},{"5.02":5793},[5794,5795],"New CAO Appointed","Executive Compensation Detail","PepsiCo Appoints New Senior Vice President and Controller","On May 3, 2025, PepsiCo, Inc. appointed Christine Tammara to the role of Senior Vice President and Controller (Principal Accounting Officer). Tammara's annual base salary is set at $450,000 with an annual incentive target at 95% of base salary. She will also be eligible for a promotion award of $225,000 on July 1, 2025, subject to performance goals.","2025-11-14 00:01:28",[],{"symbol":5,"accessionnumber":5227,"filingdate":2110,"sec_url":5229,"tags":5801,"headline":5610,"summary":5804,"sector":5542,"industry":5543,"date_processed":5805,"impact_score":5573,"exhibits":5806,"isLocked":5547},{"8.01":5802,"9.01":5803},[5679],[5667],"On February 5, 2025, PepsiCo, Inc. announced an offering of $3.5 billion aggregate principal amount of its senior notes due between 2027 and 2035. The notes were issued on February 7, 2025, and the net proceeds will be used for general corporate purposes, including the repayment of commercial paper. The offering was managed by BNP Paribas Securities Corp., Deutsche Bank Securities Inc., Goldman Sachs & Co. LLC, and Morgan Stanley & Co. LLC.","2025-11-14 23:08:36",[5807,5810,5813,5816,5819,5822,5825],{"exhibit_number":5615,"htm_reference":5808,"full_url":5809},"tm255549d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925010578/tm255549d1_ex1-1.htm",{"exhibit_number":5619,"htm_reference":5811,"full_url":5812},"tm255549d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925010578/tm255549d1_ex4-1.htm",{"exhibit_number":5623,"htm_reference":5814,"full_url":5815},"tm255549d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925010578/tm255549d1_ex4-2.htm",{"exhibit_number":5627,"htm_reference":5817,"full_url":5818},"tm255549d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925010578/tm255549d1_ex4-3.htm",{"exhibit_number":5631,"htm_reference":5820,"full_url":5821},"tm255549d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925010578/tm255549d1_ex4-4.htm",{"exhibit_number":5635,"htm_reference":5823,"full_url":5824},"tm255549d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925010578/tm255549d1_ex5-1.htm",{"exhibit_number":5639,"htm_reference":5826,"full_url":5827},"tm255549d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465925010578/tm255549d1_ex5-2.htm",{"symbol":5,"accessionnumber":5238,"filingdate":2121,"sec_url":5240,"tags":5829,"headline":5832,"summary":5833,"sector":5542,"industry":5543,"date_processed":5834,"impact_score":5573,"exhibits":5835,"isLocked":5547},{"2.02":5830,"9.01":5831},[5554,5553],[5667],"PepsiCo Reports Fourth Quarter and Full-Year 2024 Results and Announces Dividend Increase","PepsiCo, Inc. reported its financial results for the fourth quarter and full-year 2024, showing an increase in net revenue and core earnings per share (EPS). The company also announced a 5 percent increase in its annualized dividend, effective with the June 2025 payment. The press release detailed the performance across various divisions, highlighting the challenges faced such as subdued category performance in North America and geopolitical tensions in international markets. For 2025, PepsiCo expects low-single-digit organic revenue growth and mid-single-digit core constant currency EPS growth.","2025-11-16 22:33:07",[5836],{"exhibit_number":5561,"htm_reference":5837,"full_url":5838},"q420248-kxexhibit991.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747625000008/q420248-kxexhibit991.htm",{"symbol":5,"accessionnumber":5247,"filingdate":2260,"sec_url":5249,"tags":5840,"headline":5796,"summary":5843,"sector":5542,"industry":5543,"date_processed":5844,"impact_score":5545,"exhibits":5845,"isLocked":5547},{"5.02":5841},[5842],"New CFO Appointed","On December 11, 2024, PepsiCo, Inc. announced the appointment of Christine E. Tammara as Senior Vice President and Controller (Principal Accounting Officer) effective upon the retirement of Marie T. Gallagher on May 3, 2025. Tammara, who joined PepsiCo in 2007, has held various roles in the company's Control function, most recently as Senior Vice President, Controller, PepsiCo Beverages North America since June 2023.","2025-11-25 23:19:25",[],{"symbol":5,"accessionnumber":5257,"filingdate":2501,"sec_url":5259,"tags":5847,"headline":5853,"summary":5854,"sector":5542,"industry":5543,"date_processed":5855,"impact_score":5545,"exhibits":5856,"isLocked":5547},{"2.02":5848,"5.02":5849,"9.01":5851},[5554],[5850],"Key Executive Departure",[5852],"No viable tag","Marie T. Gallagher's Retirement from PepsiCo Announced","PepsiCo announced on October 4, 2024, that Marie T. Gallagher, Senior Vice President and Controller (Principal Accounting Officer), will retire on May 3, 2025. The retirement is not due to any disagreements with PepsiCo. The company reported its financial results for the third quarter and year-to-date 2024 on October 8, 2024, noting a low-single-digit increase in organic revenue and an expectation of at least 8% core constant currency EPS growth for the full year 2024. The press release, attached as Exhibit 99.1, provides detailed financial performance and outlook.","2025-08-24 19:01:08",[],{"symbol":5,"accessionnumber":5262,"filingdate":2569,"sec_url":5264,"tags":5858,"headline":5862,"summary":5863,"sector":5542,"industry":5543,"date_processed":5864,"impact_score":5573,"exhibits":5865,"isLocked":5547},{"5.03":5859,"9.01":5861},[5860],"Bylaw Amendment",[5852],"PepsiCo Updates By-Laws to Comply with SEC and State Regulations","On September 20, 2024, PepsiCo, Inc. amended its By-Laws to address the SEC's new 'universal proxy card' rules and conform to the North Carolina Business Corporation Act. The amendments update shareholder notice requirements and meeting procedures, among other technical changes. A copy of the amended By-Laws is attached as Exhibit 3.2.","2025-08-23 23:38:03",[],{"symbol":5,"accessionnumber":5267,"filingdate":2817,"sec_url":5269,"tags":5867,"headline":5870,"summary":5871,"sector":5542,"industry":5543,"date_processed":5872,"impact_score":5573,"exhibits":5873,"isLocked":5547},{"8.01":5868,"9.01":5869},[5679],[5667],"PepsiCo Announces Senior Notes Offering","On July 15, 2024, PepsiCo, Inc. announced an offering of $850 million aggregate principal amount of 4.500% Senior Notes due 2029, $650 million aggregate principal amount of 4.800% Senior Notes due 2034, and $750 million aggregate principal amount of 5.250% Senior Notes due 2054, totaling $2.232 billion in net proceeds, which will be used for general corporate purposes, including the repayment of commercial paper.","2025-08-23 14:39:51",[],{"symbol":5,"accessionnumber":5277,"filingdate":2837,"sec_url":5279,"tags":5875,"headline":5878,"summary":5879,"sector":5542,"industry":5543,"date_processed":5880,"impact_score":5671,"exhibits":5881,"isLocked":5547},{"2.02":5876,"9.01":5877},[5554],[5667],"PepsiCo Reports Second-Quarter 2024 Results and Updates Financial Guidance","PepsiCo, Inc. reported its second-quarter 2024 financial results, showing net revenue growth of 0.8% and 1.5% for the 12 and 24 weeks ended June 15, 2024, respectively. Earnings per share (EPS) increased by 13% for the second quarter and 10% for the first half of the year. The company updated its 2024 financial guidance to reflect approximately 4% organic revenue growth and at least 8% core constant currency EPS growth. The results were driven by strong gross and operating margin expansion and double-digit EPS growth, despite challenges such as subdued category performance within North America and product recalls at Quaker Foods North America.","2025-08-23 14:12:49",[],{"symbol":5,"accessionnumber":5282,"filingdate":2988,"sec_url":5284,"tags":5883,"headline":5887,"summary":5888,"sector":5542,"industry":5543,"date_processed":5889,"impact_score":5545,"exhibits":5890,"isLocked":5547},{"8.01":5884,"9.01":5886},[5762,5885],"Regulatory Approval",[5667],"PepsiCo Terminates and Renews Credit Agreements","On May 24, 2024, PepsiCo, Inc. terminated its $4.2 billion 364-day unsecured revolving credit agreement and its $4.2 billion five-year unsecured revolving credit agreement, both with Citibank, N.A., as administrative agent. Simultaneously, PepsiCo entered into a new $5.0 billion 364-day unsecured revolving credit agreement and a new $5.0 billion five-year unsecured revolving credit agreement. Both new agreements also have Citibank, N.A., as administrative agent and include customary terms and conditions for borrowing, prepaying, and reborrowing funds. The new agreements are filed as Exhibits 99.1 and 99.2 to this Current Report on Form 8-K.","2025-08-22 22:16:06",[5891,5894],{"exhibit_number":5561,"htm_reference":5892,"full_url":5893},"tm2415384d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924065151/tm2415384d1_ex99-1.htm",{"exhibit_number":5576,"htm_reference":5895,"full_url":5896},"tm2415384d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924065151/tm2415384d1_ex99-2.htm",{"symbol":5,"accessionnumber":5287,"filingdate":3071,"sec_url":5289,"tags":5898,"headline":5902,"summary":5903,"sector":5542,"industry":5543,"date_processed":5904,"impact_score":5545,"exhibits":5905,"isLocked":5547},{"5.02":5899,"5.07":5900,"9.01":5901},[5537,5842],[5777],[5667],"PepsiCo Shareholders Approve Long-Term Incentive Plan Restatement and Director Elections","At the 2024 Annual Meeting of Shareholders, PepsiCo's shareholders approved the amendment and restatement of the PepsiCo, Inc. Long-Term Incentive Plan and elected 15 directors. Additionally, shareholders ratified the appointment of KPMG LLP as the independent auditors, approved executive compensation on an advisory basis, and voted against several shareholder proposals.","2025-08-22 17:42:07",[],{"symbol":5,"accessionnumber":5297,"filingdate":3106,"sec_url":5299,"tags":5907,"headline":5910,"summary":5911,"sector":5542,"industry":5543,"date_processed":5912,"impact_score":5545,"exhibits":5913,"isLocked":5547},{"2.02":5908,"9.01":5909},[5553,5555,5554],[5667],"PepsiCo Reports First-Quarter 2024 Results; Maintains Guidance","PepsiCo, Inc. reported its first-quarter 2024 financial results, showing a net revenue growth of 2.3% and an earnings per share (EPS) of $1.48, up 6% year-over-year. The company maintained its 2024 financial guidance, expecting at least 4% organic revenue growth and at least 8% core constant currency EPS growth. The results reflect strong performances from International and Frito-Lay North America divisions, despite a net revenue decline in Quaker Foods North America due to a product recall.","2025-08-22 15:17:14",[5914],{"exhibit_number":5561,"htm_reference":5915,"full_url":5916},"q120248-kxexhibit991.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000019/q120248-kxexhibit991.htm",{"symbol":5,"accessionnumber":5302,"filingdate":3314,"sec_url":5304,"tags":5918,"headline":5933,"summary":5934,"sector":5542,"industry":5543,"date_processed":5935,"impact_score":5545,"exhibits":5936,"isLocked":5547},{"8.01":5919,"9.01":5930},[5762,5920,5645,5646,5921,5922,5923,5924,5925,5679,5926,5927,5732,5928,5929],"Major Legal Settlement","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[5931,5932,5667],"Acquired Business Financial Statements","Pro Forma Financial Information","PepsiCo Announces $1.74 Billion Senior Notes Offering","On February 12, 2024, PepsiCo, Inc. announced the offering of $1.74 billion aggregate principal amount of senior notes due between 2027 and 2034. The proceeds will be used for general corporate purposes, including the repayment of commercial paper. The offering included Floating Rate Notes due 2027, 4.650% Senior Notes due 2027, 4.550% Senior Notes due 2029, and 4.700% Senior Notes due 2034.","2025-08-22 03:55:02",[5937,5940,5943,5946,5949,5952,5955,5958],{"exhibit_number":5615,"htm_reference":5938,"full_url":5939},"tm244508d6_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924024927/tm244508d6_ex1-1.htm",{"exhibit_number":5619,"htm_reference":5941,"full_url":5942},"tm244508d6_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924024927/tm244508d6_ex4-1.htm",{"exhibit_number":5623,"htm_reference":5944,"full_url":5945},"tm244508d6_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924024927/tm244508d6_ex4-2.htm",{"exhibit_number":5627,"htm_reference":5947,"full_url":5948},"tm244508d6_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924024927/tm244508d6_ex4-3.htm",{"exhibit_number":5631,"htm_reference":5950,"full_url":5951},"tm244508d6_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924024927/tm244508d6_ex4-4.htm",{"exhibit_number":5635,"htm_reference":5953,"full_url":5954},"tm244508d6_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924024927/tm244508d6_ex5-1.htm",{"exhibit_number":5639,"htm_reference":5956,"full_url":5957},"tm244508d6_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924024927/tm244508d6_ex5-2.htm",{"exhibit_number":5959,"htm_reference":5960,"full_url":5961},"EX-5.3","tm244508d6_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/77476/000110465924024927/tm244508d6_ex5-3.htm",{"symbol":5,"accessionnumber":5307,"filingdate":3335,"sec_url":5309,"tags":5963,"headline":5966,"summary":5967,"sector":5542,"industry":5543,"date_processed":5968,"impact_score":5573,"exhibits":5969,"isLocked":5547},{"2.02":5964,"9.01":5965},[5554,5553],[5667],"PepsiCo Reports Q4 2023 Financial Results and Raises Dividend","PepsiCo, Inc. (PEP) reported Q4 2023 financial results with net revenue of $27.85 billion, down 0.5%, and EPS of $0.94, up 152%. For the full year, net revenue increased by 5.9% to $91.47 billion, and EPS increased by 2% to $6.56. The company expects at least 4% organic revenue growth and at least 8% core EPS growth in 2024. PepsiCo also announced a 7% increase in its annualized dividend, starting in June 2024.","2025-08-22 02:48:56",[5970],{"exhibit_number":5561,"htm_reference":5971,"full_url":5972},"q420238-kxexhibit991.htm","https://www.sec.gov/Archives/edgar/data/77476/000007747624000010/q420238-kxexhibit991.htm",{"symbol":5,"accessionnumber":5317,"filingdate":3395,"sec_url":5319,"tags":5974,"headline":5976,"summary":5977,"sector":5542,"industry":5543,"date_processed":5978,"impact_score":5545,"exhibits":5979,"isLocked":5547},{"5.02":5975},[5657],"CEO of PepsiCo Beverages North America to Resign","On January 16, 2024, Kirk Tanner, the Chief Executive Officer of PepsiCo Beverages North America, announced his resignation from PepsiCo, Inc., effective February 2, 2024.","2025-08-21 23:53:10",[],null,1789889820938]