[{"data":1,"prerenderedAt":5948},["ShallowReactive",2],{"company-overview-PG":3},{"company_profile":4,"ohlc":15,"spy":3483,"trading_signals":4759,"company_actions":4872,"filings_8k":5402,"report_history":5947,"insider_summary":5947,"filings_summary":5947,"financials_summary":5947,"institutional_summary":5947,"seo_links":5947},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"PG","Procter & Gamble Co.","NYSE","XNYS","Consumer Defensive","Household & Personal Products",108000,"https://www.pginvestor.com","\"Procter & Gamble Co. is a multinational consumer goods corporation renowned for its expansive portfolio of health, hygiene, and home products. As a key player in the consumer staples sector, P&G's primary function is to produce and market a variety of well-known brands such as Tide, Gillette, Pampers, and Crest. These products span multiple categories, including cleaning supplies, personal grooming, and baby care, meeting everyday needs of consumers worldwide.","",[16,22,28,34,40,46,52,58,64,70,75,80,86,92,98,104,110,116,122,127,132,136,141,147,153,159,165,171,177,181,186,192,196,201,205,210,216,221,227,231,236,241,247,253,258,264,269,273,278,283,288,293,299,305,310,316,322,327,332,338,342,348,354,359,364,370,376,379,385,391,396,402,407,412,417,423,429,435,441,445,450,456,462,467,473,479,485,489,494,499,505,510,513,517,523,527,530,535,538,541,546,550,555,557,561,565,569,574,579,583,588,591,596,601,605,609,613,618,621,625,630,634,639,644,648,653,657,663,665,671,677,680,686,692,698,704,710,716,722,727,733,739,745,751,757,763,769,774,779,785,791,797,803,809,815,821,826,832,838,843,848,853,859,864,867,873,877,881,886,889,893,897,901,904,909,915,920,926,932,937,942,945,950,954,958,963,966,970,974,978,981,985,990,995,1001,1007,1012,1015,1018,1022,1027,1032,1037,1041,1046,1050,1052,1056,1060,1064,1068,1072,1076,1080,1084,1087,1091,1095,1099,1104,1108,1112,1118,1124,1129,1134,1139,1144,1148,1153,1157,1162,1166,1170,1175,1178,1183,1186,1191,1195,1198,1203,1209,1214,1219,1224,1229,1235,1237,1241,1245,1251,1257,1262,1268,1273,1278,1284,1290,1295,1300,1305,1310,1315,1321,1327,1332,1338,1343,1346,1352,1357,1362,1367,1373,1379,1385,1390,1396,1402,1408,1413,1417,1423,1427,1430,1434,1437,1442,1447,1452,1456,1461,1466,1471,1476,1481,1485,1490,1494,1498,1502,1507,1513,1519,1525,1530,1535,1541,1546,1550,1556,1559,1564,1569,1573,1577,1582,1588,1594,1600,1605,1610,1615,1621,1627,1633,1639,1645,1651,1657,1662,1668,1673,1678,1684,1690,1695,1700,1705,1708,1714,1717,1720,1724,1728,1732,1737,1742,1746,1752,1756,1761,1766,1772,1776,1781,1787,1793,1799,1805,1811,1817,1821,1825,1830,1834,1840,1846,1852,1857,1863,1869,1875,1881,1885,1890,1896,1900,1905,1911,1916,1920,1925,1931,1936,1942,1948,1954,1959,1965,1970,1975,1981,1986,1992,1997,2001,2005,2008,2013,2018,2023,2029,2032,2036,2041,2045,2048,2053,2057,2062,2067,2073,2077,2081,2087,2091,2095,2101,2106,2110,2113,2116,2119,2124,2130,2136,2141,2144,2148,2154,2160,2164,2169,2175,2180,2184,2187,2193,2198,2204,2208,2213,2216,2222,2228,2234,2240,2246,2252,2258,2264,2269,2275,2281,2285,2291,2295,2300,2305,2310,2315,2320,2324,2328,2333,2338,2342,2348,2354,2358,2363,2368,2373,2378,2383,2388,2390,2395,2399,2404,2409,2415,2419,2424,2428,2433,2436,2440,2445,2449,2455,2461,2466,2470,2475,2481,2486,2491,2496,2501,2507,2513,2519,2524,2529,2534,2539,2544,2549,2554,2557,2562,2565,2570,2574,2578,2583,2588,2592,2597,2600,2606,2610,2614,2618,2623,2627,2630,2635,2639,2643,2646,2648,2652,2657,2661,2663,2667,2671,2674,2676,2679,2683,2687,2691,2696,2700,2704,2710,2713,2718,2722,2726,2732,2737,2742,2746,2750,2755,2758,2761,2764,2769,2773,2777,2782,2786,2788,2791,2795,2799,2802,2806,2810,2815,2818,2822,2826,2830,2833,2837,2841,2844,2847,2849,2853,2857,2861,2864,2868,2872,2875,2878,2881,2886,2890,2895,2899,2904,2908,2914,2918,2922,2926,2931,2936,2941,2944,2950,2953,2958,2962,2968,2971,2977,2981,2985,2989,2993,2997,3001,3005,3009,3012,3018,3022,3025,3028,3032,3035,3039,3045,3049,3054,3058,3063,3066,3071,3074,3078,3081,3086,3089,3092,3095,3098,3101,3106,3109,3113,3117,3119,3123,3127,3132,3135,3138,3140,3145,3148,3153,3157,3161,3166,3171,3176,3180,3184,3187,3192,3195,3199,3202,3207,3212,3218,3222,3225,3229,3234,3236,3240,3242,3245,3247,3251,3255,3259,3261,3263,3267,3269,3272,3275,3279,3282,3287,3293,3297,3300,3304,3309,3312,3316,3321,3324,3329,3332,3334,3338,3341,3345,3349,3353,3358,3361,3364,3367,3370,3374,3377,3382,3385,3389,3392,3394,3397,3401,3404,3407,3410,3415,3418,3423,3427,3431,3435,3438,3442,3446,3450,3454,3458,3460,3462,3466,3470,3473,3478],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",146.44,146.7,145.51,146.39,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",147.59,147.78,146.35,147.55,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",146.83,148.23,146.5,147.02,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",144.78,147.22,143.92,146.67,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",146.38,147.72,145.75,146.13,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",143.72,145.49,143.55,145.27,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",142.6,143.51,141.86,142.97,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",144.16,144.47,142.34,142.64,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",145.6,146.16,144.3,145.58,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":18},"2026-09-04",146.47,147.15,145.82,{"symbol":5,"time":76,"open":77,"high":78,"low":32,"close":79},"2026-09-03",147.68,148.22,146.92,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",146.42,148.32,145.79,147.64,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",145.76,148.36,145.09,146.21,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",143.44,145.9,142.5,145.12,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",143.25,144.4,143.01,143.78,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",143.7,144.15,142.71,143.14,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",145.28,145.93,144.5,145,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",145.73,146.12,144.95,145.4,{"symbol":5,"time":123,"open":124,"high":125,"low":115,"close":126},"2026-08-24",145.24,146.8,146.6,{"symbol":5,"time":128,"open":129,"high":51,"low":130,"close":131},"2026-08-21",143.02,142.14,144.68,{"symbol":5,"time":133,"open":61,"high":134,"low":135,"close":57},"2026-08-20",144.92,142.56,{"symbol":5,"time":137,"open":68,"high":138,"low":139,"close":140},"2026-08-19",146.23,143.62,144.38,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-18",143.28,144.42,142.68,143.45,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-17",143.64,143.97,142.48,143.12,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-14",144.33,144.91,143.42,144.55,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-13",144.59,145.8,144,144.26,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-12",144.05,144.94,143.79,144.08,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-11",145.41,145.71,143.93,145.21,{"symbol":5,"time":178,"open":179,"high":180,"low":107,"close":18},"2026-08-10",144.73,146.46,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":84},"2026-08-07",144.9,146,143.88,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-06",147.82,148.5,145.45,146.97,{"symbol":5,"time":193,"open":194,"high":194,"low":195,"close":125},"2026-08-05",147.85,144.66,{"symbol":5,"time":197,"open":198,"high":199,"low":169,"close":200},"2026-08-04",144.04,148.25,148.01,{"symbol":5,"time":202,"open":203,"high":73,"low":164,"close":204},"2026-08-03",145.85,144.97,{"symbol":5,"time":206,"open":55,"high":207,"low":208,"close":209},"2026-07-31",144.7,141.46,144.49,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-07-30",143.76,144.45,142.25,143.96,{"symbol":5,"time":217,"open":218,"high":42,"low":219,"close":220},"2026-07-29",141.38,140.2,146.1,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-28",151.5,153.68,148.52,148.88,{"symbol":5,"time":228,"open":194,"high":229,"low":194,"close":230},"2026-07-27",150.25,148.63,{"symbol":5,"time":232,"open":233,"high":234,"low":121,"close":235},"2026-07-24",146.45,147.99,147.41,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":191},"2026-07-23",146.14,147.61,145.59,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-22",149.5,150.46,148.82,149.13,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-21",147.86,148.41,146.88,148.1,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":246},"2026-07-20",149.56,150.1,148.43,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-17",152.86,154.32,149.31,149.98,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":223},"2026-07-16",149.49,151.52,148.18,{"symbol":5,"time":270,"open":112,"high":271,"low":195,"close":272},"2026-07-15",148.59,148.05,{"symbol":5,"time":274,"open":275,"high":276,"low":240,"close":277},"2026-07-14",148.37,148.75,146.08,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":275},"2026-07-13",148.08,150.05,147.11,{"symbol":5,"time":284,"open":285,"high":271,"low":286,"close":287},"2026-07-10",147.1,146.71,147.04,{"symbol":5,"time":289,"open":290,"high":291,"low":66,"close":292},"2026-07-09",146.77,147.66,146.85,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-08",150.96,151.07,148.35,148.4,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-07",152.66,153.49,150.61,152.75,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":262},"2026-07-06",150.68,151.22,146.96,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-02",148.58,151.67,147.74,151.41,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-01",146.53,147.5,145.55,147.43,{"symbol":5,"time":323,"open":324,"high":324,"low":325,"close":326},"2026-06-30",147.53,144.17,146.64,{"symbol":5,"time":328,"open":329,"high":330,"low":287,"close":331},"2026-06-29",148.73,149.05,148.45,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-06-26",150.34,150.88,148.42,149.02,{"symbol":5,"time":339,"open":340,"high":341,"low":188,"close":189},"2026-06-25",151.57,152.29,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-24",151.99,153.35,150.92,152.04,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-23",149.66,151.37,149.37,150.86,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":77},"2026-06-22",150.11,150.89,147.57,{"symbol":5,"time":360,"open":361,"high":341,"low":362,"close":363},"2026-06-18",150.87,150.18,150.38,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-17",152.38,152.94,149.77,150.56,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-16",151.51,153.02,150.55,152.49,{"symbol":5,"time":377,"open":378,"high":223,"low":378,"close":244},"2026-06-15",148.76,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-12",149.38,150.2,148.3,149.61,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-11",148.7,149.62,147.77,148.34,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":330},"2026-06-10",149.91,150.43,148.38,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-09",144.67,149.48,144.53,148.67,{"symbol":5,"time":403,"open":84,"high":404,"low":405,"close":406},"2026-06-08",146.55,145.02,145.1,{"symbol":5,"time":408,"open":409,"high":31,"low":410,"close":411},"2026-06-05",142.22,141.8,146.54,{"symbol":5,"time":413,"open":414,"high":109,"low":415,"close":416},"2026-06-04",142.7,139.89,140.78,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-03",140.93,142.45,140,140.19,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-02",140.12,141.12,139.03,140.82,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-01",141.52,141.82,138.86,140.28,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-05-29",145.52,145.64,143.2,143.56,{"symbol":5,"time":442,"open":19,"high":19,"low":443,"close":444},"2026-05-28",145.01,145.91,{"symbol":5,"time":446,"open":447,"high":448,"low":447,"close":449},"2026-05-27",143.46,148.54,147.49,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-05-26",144.51,145.61,142.53,142.96,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-05-22",143.87,144.64,143.53,144.44,{"symbol":5,"time":463,"open":464,"high":48,"low":465,"close":466},"2026-05-21",141.88,140.09,143.4,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-20",141.45,143.22,140.62,142.44,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-19",142.47,143.71,140.85,141.3,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-18",142.1,144.43,141.63,142.39,{"symbol":5,"time":486,"open":466,"high":466,"low":487,"close":488},"2026-05-15",141.2,141.57,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":108},"2026-05-14",143.18,144.28,142.63,{"symbol":5,"time":495,"open":496,"high":398,"low":497,"close":498},"2026-05-13",143.15,141.66,142.24,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-12",144.35,145.86,142.86,143.91,{"symbol":5,"time":506,"open":84,"high":507,"low":508,"close":509},"2026-05-11",145.95,141.97,143.36,{"symbol":5,"time":511,"open":404,"high":512,"low":91,"close":82},"2026-05-08",147.52,{"symbol":5,"time":514,"open":234,"high":234,"low":515,"close":516},"2026-05-07",146.02,146.06,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-06",146.4,148.95,145.94,147.9,{"symbol":5,"time":524,"open":525,"high":95,"low":526,"close":183},"2026-05-05",143.38,142.18,{"symbol":5,"time":528,"open":516,"high":516,"low":529,"close":157},"2026-05-04",143.27,{"symbol":5,"time":531,"open":532,"high":533,"low":180,"close":534},"2026-05-01",147.87,149.28,147.26,{"symbol":5,"time":536,"open":537,"high":43,"low":507,"close":537},"2026-04-30",147.09,{"symbol":5,"time":539,"open":383,"high":276,"low":540,"close":180},"2026-04-29",145.89,{"symbol":5,"time":542,"open":543,"high":544,"low":257,"close":545},"2026-04-28",150.03,151.19,149.17,{"symbol":5,"time":547,"open":548,"high":549,"low":548,"close":298},"2026-04-27",147.42,149.7,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":268},"2026-04-24",152.01,152.42,147.62,{"symbol":5,"time":556,"open":466,"high":138,"low":466,"close":174},"2026-04-23",{"symbol":5,"time":558,"open":96,"high":559,"low":409,"close":560},"2026-04-22",143.3,142.85,{"symbol":5,"time":562,"open":563,"high":563,"low":564,"close":564},"2026-04-21",144.62,142.32,{"symbol":5,"time":566,"open":516,"high":567,"low":568,"close":209},"2026-04-20",146.66,143.59,{"symbol":5,"time":570,"open":571,"high":24,"low":572,"close":573},"2026-04-17",143.41,143.16,146.93,{"symbol":5,"time":575,"open":439,"high":576,"low":577,"close":578},"2026-04-16",144.29,142.66,143.11,{"symbol":5,"time":580,"open":581,"high":101,"low":582,"close":525},"2026-04-15",144.36,142.26,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":140},"2026-04-14",143.24,144.72,142.77,{"symbol":5,"time":589,"open":115,"high":90,"low":493,"close":590},"2026-04-13",143.58,{"symbol":5,"time":592,"open":593,"high":593,"low":594,"close":595},"2026-04-10",146.89,144.76,145.16,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":567},"2026-04-09",144.39,146.94,143,{"symbol":5,"time":602,"open":496,"high":603,"low":604,"close":183},"2026-04-08",145.11,141.87,{"symbol":5,"time":606,"open":607,"high":587,"low":608,"close":478},"2026-04-07",142.52,140.74,{"symbol":5,"time":610,"open":102,"high":611,"low":612,"close":587},"2026-04-06",143.67,141.92,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":152},"2026-04-02",144.09,144.21,142.58,{"symbol":5,"time":619,"open":38,"high":204,"low":620,"close":615},"2026-04-01",143.21,{"symbol":5,"time":622,"open":623,"high":134,"low":624,"close":461},"2026-03-31",144.82,142.28,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":586},"2026-03-30",143.04,145.57,142.57,{"symbol":5,"time":631,"open":632,"high":170,"low":633,"close":108},"2026-03-27",142.72,142.01,{"symbol":5,"time":635,"open":636,"high":637,"low":498,"close":638},"2026-03-26",143.69,144.57,142.42,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":38},"2026-03-25",143.74,144.1,142.23,{"symbol":5,"time":645,"open":646,"high":647,"low":643,"close":572},"2026-03-24",143.33,145.23,{"symbol":5,"time":649,"open":650,"high":650,"low":651,"close":652},"2026-03-23",146.15,143.48,143.99,{"symbol":5,"time":654,"open":655,"high":74,"low":656,"close":492},"2026-03-20",144.99,144.25,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-03-19",146.22,147.38,144.79,144.84,{"symbol":5,"time":664,"open":262,"high":388,"low":180,"close":286},"2026-03-18",{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-03-17",153.01,153.46,151.2,151.48,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-16",151.86,152.64,150.65,152.12,{"symbol":5,"time":678,"open":351,"high":679,"low":362,"close":675},"2026-03-13",152.55,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-03-12",152.21,153.05,150.33,150.5,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-11",155.23,155.38,151.43,153.32,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-10",155.49,157.15,153.6,156.01,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-09",153.15,156.23,152.9,155.22,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-06",153.66,154.43,151.89,153.63,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-05",156.94,157.1,153.77,153.99,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-04",159.44,159.61,157.31,158.3,{"symbol":5,"time":723,"open":724,"high":724,"low":725,"close":726},"2026-03-03",162.19,158.62,159.72,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-02",165.29,166.55,163.45,163.51,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-02-27",164.04,167.25,163.69,167.2,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-02-26",164.22,164.5,162.86,163.75,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-02-25",164.54,165,162.1,163.39,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-02-24",164.9,166.87,163.94,165.28,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-02-23",160.32,165.36,160.3,165.17,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-02-20",159.13,161.06,158.16,160.78,{"symbol":5,"time":770,"open":771,"high":772,"low":771,"close":773},"2026-02-19",156.83,159.96,158.56,{"symbol":5,"time":775,"open":776,"high":776,"low":777,"close":778},"2026-02-18",158.98,155.77,156.86,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-02-17",159.95,162.17,158.88,159.55,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-02-13",161.74,162.57,159.71,160.07,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-02-12",160.02,163.14,159.65,161.21,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-02-11",158.64,161.14,158.19,160,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-02-10",157.53,160.15,156.72,159.08,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-02-09",158.76,159.28,156.02,157.33,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-06",158.24,159.99,158.01,159.17,{"symbol":5,"time":822,"open":823,"high":795,"low":824,"close":825},"2026-02-05",158.84,156.12,158.61,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-04",156.13,158.37,155.76,156.87,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-03",152.59,156.53,152.2,155.32,{"symbol":5,"time":839,"open":553,"high":840,"low":841,"close":842},"2026-02-02",153.73,151.25,153.19,{"symbol":5,"time":844,"open":394,"high":845,"low":846,"close":847},"2026-01-30",151.97,149.15,151.77,{"symbol":5,"time":849,"open":850,"high":851,"low":282,"close":852},"2026-01-29",147.29,150.13,149.9,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-01-28",148,148.71,146.79,147.34,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":390},"2026-01-27",148.07,149.64,147.93,{"symbol":5,"time":865,"open":866,"high":335,"low":225,"close":266},"2026-01-26",150.12,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-01-23",150.84,151.65,149.8,150.15,{"symbol":5,"time":874,"open":280,"high":875,"low":319,"close":876},"2026-01-22",150.91,149.93,{"symbol":5,"time":878,"open":879,"high":880,"low":204,"close":516},"2026-01-21",147.06,147.37,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":884},"2026-01-20",144.46,147,144.12,{"symbol":5,"time":887,"open":212,"high":179,"low":888,"close":400},"2026-01-16",143.66,{"symbol":5,"time":890,"open":891,"high":26,"low":501,"close":892},"2026-01-15",145.68,144.63,{"symbol":5,"time":894,"open":131,"high":895,"low":896,"close":26},"2026-01-14",146.9,144.37,{"symbol":5,"time":898,"open":163,"high":899,"low":57,"close":900},"2026-01-13",144.34,144.24,{"symbol":5,"time":902,"open":624,"high":185,"low":903,"close":447},"2026-01-12",141.71,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":604},"2026-01-09",141.7,142.33,140.83,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-01-08",137.89,141.78,137.82,141.53,{"symbol":5,"time":916,"open":917,"high":917,"low":918,"close":919},"2026-01-07",139.8,137.62,138.04,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-06",140.39,141.42,139.51,139.91,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-05",141.1,141.35,139.6,140.37,{"symbol":5,"time":933,"open":578,"high":934,"low":935,"close":936},"2026-01-02",143.34,141.24,141.79,{"symbol":5,"time":938,"open":163,"high":939,"low":940,"close":941},"2025-12-31",144.14,143.23,143.31,{"symbol":5,"time":943,"open":576,"high":883,"low":944,"close":167},"2025-12-30",143.57,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":637},"2025-12-29",144.8,145.07,143.95,{"symbol":5,"time":951,"open":952,"high":438,"low":952,"close":953},"2025-12-26",144.31,144.74,{"symbol":5,"time":955,"open":956,"high":953,"low":957,"close":209},"2025-12-24",142.9,142.83,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":491},"2025-12-23",142.49,143.73,142.08,{"symbol":5,"time":964,"open":476,"high":101,"low":638,"close":965},"2025-12-22",142.69,{"symbol":5,"time":967,"open":20,"high":968,"low":969,"close":883},"2025-12-19",146.05,143.94,{"symbol":5,"time":971,"open":972,"high":319,"low":973,"close":437},"2025-12-18",146.62,145.35,{"symbol":5,"time":975,"open":976,"high":331,"low":233,"close":977},"2025-12-17",146.69,147.81,{"symbol":5,"time":979,"open":220,"high":411,"low":980,"close":176},"2025-12-16",144.65,{"symbol":5,"time":982,"open":529,"high":983,"low":439,"close":984},"2025-12-15",145.32,145.13,{"symbol":5,"time":986,"open":987,"high":578,"low":988,"close":989},"2025-12-12",141,140.84,142.84,{"symbol":5,"time":991,"open":987,"high":992,"low":993,"close":994},"2025-12-11",141.84,140.36,140.76,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2025-12-10",139.65,141.28,139.54,139.82,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2025-12-09",139.19,140.88,139,139.63,{"symbol":5,"time":1008,"open":1009,"high":1009,"low":1010,"close":1011},"2025-12-08",142.91,138.14,138.34,{"symbol":5,"time":1013,"open":595,"high":1014,"low":100,"close":146},"2025-12-05",145.63,{"symbol":5,"time":1016,"open":39,"high":548,"low":114,"close":1017},"2025-12-04",145.36,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":502,"close":286},"2025-12-03",145.92,148.29,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":502},"2025-12-02",145.29,146.19,142.51,{"symbol":5,"time":1028,"open":252,"high":1029,"low":1030,"close":1031},"2025-12-01",148.89,147.35,147.44,{"symbol":5,"time":1033,"open":1034,"high":856,"low":1035,"close":1036},"2025-11-28",147.8,147.18,148.16,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":239,"close":199},"2025-11-26",147.92,148.97,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":37,"close":1045},"2025-11-25",147.32,148.65,148.49,{"symbol":5,"time":1047,"open":256,"high":1048,"low":411,"close":1049},"2025-11-24",150.41,146.98,{"symbol":5,"time":1051,"open":395,"high":223,"low":383,"close":346},"2025-11-21",{"symbol":5,"time":1053,"open":326,"high":1054,"low":45,"close":1055},"2025-11-20",148.66,148.19,{"symbol":5,"time":1057,"open":309,"high":1058,"low":502,"close":1059},"2025-11-19",147.54,146.99,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":20,"close":1059},"2025-11-18",146.33,147.39,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":443,"close":74},"2025-11-17",147.75,147.98,{"symbol":5,"time":1069,"open":1070,"high":381,"low":239,"close":1071},"2025-11-14",149.1,147.67,{"symbol":5,"time":1073,"open":268,"high":1074,"low":85,"close":1075},"2025-11-13",149,147.96,{"symbol":5,"time":1077,"open":1078,"high":846,"low":1079,"close":200},"2025-11-12",148.53,147.51,{"symbol":5,"time":1081,"open":1082,"high":1044,"low":1083,"close":448},"2025-11-11",145.96,145.67,{"symbol":5,"time":1085,"open":42,"high":972,"low":615,"close":1086},"2025-11-10",145.5,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":184,"close":1049},"2025-11-07",146.95,147.94,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":883,"close":45},"2025-11-06",145.88,146.68,{"symbol":5,"time":1096,"open":1097,"high":548,"low":1098,"close":84},"2025-11-05",146.87,145.65,{"symbol":5,"time":1100,"open":1101,"high":243,"low":1102,"close":1103},"2025-11-04",148.6,146.25,147.17,{"symbol":5,"time":1105,"open":256,"high":1106,"low":389,"close":1107},"2025-11-03",150.22,148.02,{"symbol":5,"time":1109,"open":856,"high":1110,"low":1078,"close":1111},"2025-10-31",151.1,150.37,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-10-30",149.47,150.8,149.34,149.58,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-10-29",150.66,150.97,148.47,148.77,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":351},"2025-10-28",151.12,153.17,150.62,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":851,"close":1133},"2025-10-27",151.61,151.76,151.74,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":375},"2025-10-24",156.4,157.4,151.53,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":682},"2025-10-23",152.35,153.3,150.58,{"symbol":5,"time":1145,"open":1146,"high":668,"low":1147,"close":836},"2025-10-22",151.3,150.79,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":361,"close":1152},"2025-10-21",151.96,152.28,151.62,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1146,"close":1150},"2025-10-20",151.59,152.39,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":394,"close":1161},"2025-10-17",150.57,152.03,151.4,{"symbol":5,"time":1163,"open":200,"high":1164,"low":1039,"close":1165},"2025-10-16",150.4,149.6,{"symbol":5,"time":1167,"open":1078,"high":1168,"low":1169,"close":548},"2025-10-15",149.41,147.27,{"symbol":5,"time":1171,"open":358,"high":1172,"low":1173,"close":1174},"2025-10-14",149.25,147.08,149.16,{"symbol":5,"time":1176,"open":1074,"high":1177,"low":191,"close":449},"2025-10-13",149.43,{"symbol":5,"time":1179,"open":1180,"high":372,"low":1181,"close":1182},"2025-10-10",150.94,149.45,149.69,{"symbol":5,"time":1184,"open":1185,"high":361,"low":1117,"close":1143},"2025-10-09",150.74,{"symbol":5,"time":1187,"open":1188,"high":1188,"low":1189,"close":1190},"2025-10-08",152.79,150.63,150.69,{"symbol":5,"time":1192,"open":1193,"high":1127,"low":281,"close":1194},"2025-10-07",150.76,152.54,{"symbol":5,"time":1196,"open":223,"high":1197,"low":1164,"close":1048},"2025-10-06",152.32,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1200,"close":1202},"2025-10-03",152,153.43,152.27,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-10-02",152.72,152.8,151.63,152.05,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":315,"close":1213},"2025-10-01",153.7,153.89,153.18,{"symbol":5,"time":1215,"open":668,"high":1216,"low":1217,"close":1218},"2025-09-30",154.38,152.84,153.65,{"symbol":5,"time":1220,"open":553,"high":1221,"low":1222,"close":1223},"2025-09-29",153.72,151.79,153.53,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1138,"close":1228},"2025-09-26",152.23,152.68,152.5,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-09-25",153.23,153.88,151.78,152.15,{"symbol":5,"time":1236,"open":1208,"high":709,"low":1222,"close":553},"2025-09-24",{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1121,"close":1228},"2025-09-23",153.2,153.29,{"symbol":5,"time":1242,"open":1243,"high":1243,"low":683,"close":1244},"2025-09-22",156.08,153.07,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-09-19",157.61,157.62,155.97,156.04,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-09-18",158.15,159.02,157.16,157.32,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1259,"close":1261},"2025-09-17",158.43,161.67,160.33,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-09-16",157.14,158.39,156.89,158.05,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":771},"2025-09-15",157.88,158.52,156.2,{"symbol":5,"time":1274,"open":1275,"high":765,"low":1276,"close":1277},"2025-09-12",157.93,157.78,157.9,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-09-11",157.72,159.35,157.39,158.63,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-09-10",158.6,158.94,155.89,157.35,{"symbol":5,"time":1291,"open":825,"high":1292,"low":1293,"close":1294},"2025-09-09",159.87,158.2,159.46,{"symbol":5,"time":1296,"open":719,"high":1297,"low":1298,"close":1299},"2025-09-08",160.27,158.25,159.01,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":793},"2025-09-05",158.55,160.56,158.41,{"symbol":5,"time":1306,"open":1271,"high":1307,"low":1308,"close":1309},"2025-09-04",159.75,157.81,159.19,{"symbol":5,"time":1311,"open":1312,"high":799,"low":1313,"close":1314},"2025-09-03",157.65,156.5,158.17,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-09-02",157.36,158.86,156.98,157.99,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-08-29",156.09,157.56,155.65,157.04,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1325},"2025-08-28",157,157.01,155.03,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-08-27",156.15,157.13,155.79,156.96,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1249},"2025-08-26",155.92,156.7,155.34,{"symbol":5,"time":1344,"open":1265,"high":1345,"low":1288,"close":1334},"2025-08-25",158.7,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-08-22",159.38,160.68,158.31,158.67,{"symbol":5,"time":1353,"open":1275,"high":1354,"low":1355,"close":1356},"2025-08-21",159.06,157.18,158.73,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1304,"close":1361},"2025-08-20",158.58,161.03,159.51,{"symbol":5,"time":1363,"open":1364,"high":1345,"low":1365,"close":1366},"2025-08-19",155.73,155.67,158.4,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-08-18",154.42,156.92,154.17,155.72,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-08-15",154.47,155.6,154.21,154.36,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-08-14",154.64,154.7,153.27,153.74,{"symbol":5,"time":1386,"open":1387,"high":1330,"low":1388,"close":1389},"2025-08-13",155.21,154.95,155.41,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-08-12",155.06,155.54,154.31,155.09,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-08-11",153.54,155.39,153.31,154.98,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-08-08",152.77,153.79,152.57,153.51,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":302},"2025-08-07",153.12,154.01,152.7,{"symbol":5,"time":1414,"open":353,"high":1415,"low":1416,"close":260},"2025-08-06",153.48,150.21,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-08-05",150.71,152.08,150.32,150.51,{"symbol":5,"time":1424,"open":229,"high":1425,"low":1426,"close":1193},"2025-08-04",151.46,150.02,{"symbol":5,"time":1428,"open":1233,"high":302,"low":1429,"close":675},"2025-08-01",150.52,{"symbol":5,"time":1431,"open":1432,"high":1200,"low":393,"close":1433},"2025-07-31",151.8,150.47,{"symbol":5,"time":1435,"open":1329,"high":1329,"low":1208,"close":1436},"2025-07-30",152.88,{"symbol":5,"time":1438,"open":1439,"high":1439,"low":1440,"close":1441},"2025-07-29",158.65,154.84,156.61,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":701,"close":1446},"2025-07-28",157.63,158.09,157.11,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":721},"2025-07-25",157.34,158.44,157.02,{"symbol":5,"time":1453,"open":1454,"high":1254,"low":1267,"close":1455},"2025-07-24",158.87,158.81,{"symbol":5,"time":1457,"open":1458,"high":783,"low":1459,"close":1460},"2025-07-23",158.22,157.68,158.28,{"symbol":5,"time":1462,"open":1463,"high":829,"low":1464,"close":1465},"2025-07-22",154.92,154.9,158.32,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1331},"2025-07-21",155.07,155.94,154.89,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":709,"close":1475},"2025-07-18",153.78,155.57,155.1,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1232,"close":1480},"2025-07-17",154.04,155.75,155.62,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1202,"close":840},"2025-07-16",152.74,153.76,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1227},"2025-07-15",153.56,154.05,151.9,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":260,"close":1484},"2025-07-14",155.58,155.8,{"symbol":5,"time":1495,"open":1267,"high":1267,"low":1496,"close":1497},"2025-07-11",156.44,157.05,{"symbol":5,"time":1499,"open":1500,"high":719,"low":1326,"close":1501},"2025-07-10",157.76,158.49,{"symbol":5,"time":1503,"open":1504,"high":1293,"low":1505,"close":1506},"2025-07-09",158.1,155.95,157.52,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-07-08",159.52,159.78,157.44,157.89,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-07-07",160.89,161.18,159.29,160.5,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-07-03",161.79,162.02,159.79,160.83,{"symbol":5,"time":1526,"open":800,"high":1527,"low":1528,"close":1529},"2025-07-02",161.35,159.86,161.2,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1348,"close":1534},"2025-07-01",159.88,162.53,161.22,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-06-30",159.26,159.9,158.13,159.32,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1528},"2025-06-27",158.68,160.13,158.29,{"symbol":5,"time":1547,"open":784,"high":1548,"low":1549,"close":1283},"2025-06-26",159.56,157.17,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-06-25",159.82,160.34,158.71,158.97,{"symbol":5,"time":1557,"open":1516,"high":787,"low":795,"close":1558},"2025-06-24",160.36,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1360},"2025-06-23",159.07,161.19,159,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":808},"2025-06-20",158.03,159.34,157.85,{"symbol":5,"time":1570,"open":1302,"high":1439,"low":1571,"close":1572},"2025-06-18",157.66,158.02,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1350,"close":1271},"2025-06-17",160.06,160.37,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1579},"2025-06-16",160.88,161.95,160.01,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-06-13",162.76,163.03,159.91,160.28,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-06-12",161.97,163.31,161.68,163.18,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-06-11",162.63,162.77,161.69,162.11,{"symbol":5,"time":1601,"open":1602,"high":732,"low":1603,"close":1604},"2025-06-10",162.69,161.92,162.84,{"symbol":5,"time":1606,"open":750,"high":1607,"low":1608,"close":1609},"2025-06-09",164.02,162.07,162.56,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1607},"2025-06-06",163.29,165.24,163.28,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-06-05",165.43,165.44,162.51,162.8,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-06-04",166.69,168.05,165.92,165.95,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-06-03",166.78,167.41,165.9,166.85,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-06-02",169.02,169.04,166.23,167.78,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-05-30",168.75,170.99,168.6,169.89,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-05-29",166.74,168.99,166.44,168.56,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-05-28",167.65,168.84,167.06,167.36,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1659,"close":1661},"2025-05-27",165.27,167.98,167.76,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-05-23",164.83,166.22,163.48,165.86,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1607,"close":1672},"2025-05-22",164.44,166.2,165.03,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1617},"2025-05-21",164.82,166.37,164.62,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-05-20",164.61,166,164.6,165.64,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-05-19",163.47,165.15,163.41,164.77,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1614},"2025-05-16",162.65,163.43,161.85,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1345,"close":1699},"2025-05-15",159.59,162.91,162.41,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1572},"2025-05-14",158.12,159.16,157.57,{"symbol":5,"time":1706,"open":793,"high":1707,"low":1317,"close":1356},"2025-05-13",160.72,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-05-12",157.43,161.05,156.69,160.9,{"symbol":5,"time":1715,"open":1572,"high":765,"low":1716,"close":1571},"2025-05-09",157.41,{"symbol":5,"time":1718,"open":1719,"high":802,"low":819,"close":1439},"2025-05-08",158.38,{"symbol":5,"time":1721,"open":1254,"high":1722,"low":1723,"close":1517},"2025-05-07",160.05,158.54,{"symbol":5,"time":1725,"open":1726,"high":789,"low":1312,"close":1727},"2025-05-06",158.04,159.25,{"symbol":5,"time":1729,"open":1515,"high":1730,"low":1572,"close":1731},"2025-05-05",160.91,158.83,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1538,"close":1736},"2025-05-02",160.93,161.81,160.52,{"symbol":5,"time":1738,"open":1739,"high":1527,"low":1740,"close":1741},"2025-05-01",160.66,159.05,159.98,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":781,"close":788},"2025-04-30",162.45,163.16,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-04-29",161.29,162.39,159.2,162.26,{"symbol":5,"time":1753,"open":1754,"high":1609,"low":1755,"close":1694},"2025-04-28",161.04,160.39,{"symbol":5,"time":1757,"open":1532,"high":1758,"low":1759,"close":1760},"2025-04-25",161.8,157.77,161.02,{"symbol":5,"time":1762,"open":1518,"high":1763,"low":1764,"close":1765},"2025-04-24",160.96,156.58,159.53,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-04-23",166.4,166.61,163.11,165.73,{"symbol":5,"time":1773,"open":1667,"high":1774,"low":747,"close":1775},"2025-04-22",168.77,167.88,{"symbol":5,"time":1777,"open":1644,"high":1778,"low":1779,"close":1780},"2025-04-21",169.95,164.28,165.75,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-04-17",167.53,171.65,167.35,170.63,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-04-16",169.29,169.68,165.79,166.39,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-04-15",169.14,170.16,168.28,168.47,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-04-14",167.04,170.11,165.78,169.13,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-04-11",163.37,168.02,162.62,166.91,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-04-10",162.9,165.07,160.75,163.56,{"symbol":5,"time":1818,"open":1317,"high":1819,"low":1712,"close":1820},"2025-04-09",164.68,162.32,{"symbol":5,"time":1822,"open":1823,"high":1614,"low":1824,"close":1265},"2025-04-08",162.31,156.71,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1309,"close":1829},"2025-04-07",163.66,164.7,160.23,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1686,"close":744},"2025-04-04",171.77,173.6,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-04-03",174.23,174.8,170.73,172.39,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-04-02",170.07,170.88,168.31,169.5,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-04-01",170.57,171.05,169.06,170.56,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1854,"close":1856},"2025-03-31",168.1,171.14,170.42,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-03-28",169.38,169.71,167.62,168.03,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-03-27",167.87,169.03,166.62,168.71,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-03-26",163.35,166.82,162.99,166.58,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-03-25",165.3,165.37,162.2,162.85,{"symbol":5,"time":1882,"open":1883,"high":754,"low":760,"close":1884},"2025-03-24",166.43,165.65,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1623},"2025-03-21",167.14,168.14,164.12,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-03-20",168.89,169.21,166.03,167.55,{"symbol":5,"time":1897,"open":1865,"high":1641,"low":1898,"close":1899},"2025-03-19",167.11,168.57,{"symbol":5,"time":1901,"open":1842,"high":1902,"low":1903,"close":1904},"2025-03-18",170.26,167.58,167.71,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-03-17",168.37,171.09,168.13,169.76,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1867,"close":1915},"2025-03-14",167.79,168.59,167.97,{"symbol":5,"time":1917,"open":1918,"high":1789,"low":1919,"close":1914},"2025-03-13",167.7,167.28,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1907},"2025-03-12",169.7,171.83,167.77,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-03-11",175.83,175.99,172.32,173.12,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1927,"close":1935},"2025-03-10",176.76,179.99,176.26,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-03-07",174.09,178.89,174.05,175.95,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-03-06",174.89,175.84,172.84,174.66,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-03-05",173.38,175.87,173.02,174.61,{"symbol":5,"time":1955,"open":1956,"high":1934,"low":1957,"close":1958},"2025-03-04",176.75,172.91,173.18,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-03-03",173.58,176.29,173.51,175.59,{"symbol":5,"time":1966,"open":1961,"high":1967,"low":1968,"close":1969},"2025-02-28",174.65,171.85,173.84,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1786,"close":1974},"2025-02-27",170.85,173.09,171.97,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-02-26",172.28,172.65,170.65,171.3,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1978},"2025-02-25",171.28,173.95,170.8,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-02-24",170.22,172.98,169.79,170.54,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1625,"close":1996},"2025-02-21",167.44,170.55,170.23,{"symbol":5,"time":1998,"open":1999,"high":1638,"low":1620,"close":2000},"2025-02-20",163.15,167.21,{"symbol":5,"time":2002,"open":2003,"high":754,"low":1613,"close":2004},"2025-02-19",166.1,166.49,{"symbol":5,"time":2006,"open":1871,"high":2007,"low":1879,"close":1617},"2025-02-18",165.76,{"symbol":5,"time":2009,"open":1990,"high":2010,"low":2011,"close":2012},"2025-02-14",170,162.3,162.89,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":1795,"close":2017},"2025-02-13",169.63,171.38,171.02,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":1915,"close":2022},"2025-02-12",168.35,170.08,169.58,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-02-11",167.69,169.57,166.5,169.43,{"symbol":5,"time":2030,"open":2025,"high":2031,"low":1768,"close":1783},"2025-02-10",168.48,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":1865,"close":1915},"2025-02-07",169.09,169.12,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":1862,"close":2040},"2025-02-06",169.37,169.93,168.88,{"symbol":5,"time":2042,"open":2043,"high":1795,"low":1769,"close":2044},"2025-02-05",168.09,169.01,{"symbol":5,"time":2046,"open":1789,"high":1789,"low":2047,"close":1909},"2025-02-04",166.28,{"symbol":5,"time":2049,"open":2050,"high":1859,"low":2051,"close":2052},"2025-02-03",165.47,165.23,168.76,{"symbol":5,"time":2054,"open":1681,"high":1867,"low":2055,"close":2056},"2025-01-31",165.21,165.99,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":1630},"2025-01-30",167.48,167.6,165.93,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":1637},"2025-01-29",166.72,167.29,165.88,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-01-28",168.91,169.59,166.11,166.19,{"symbol":5,"time":2074,"open":2064,"high":2075,"low":2071,"close":2076},"2025-01-27",169.94,169.66,{"symbol":5,"time":2078,"open":2079,"high":2079,"low":2080,"close":1889},"2025-01-24",165.91,163.2,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-01-23",163.88,166.48,163.32,166.15,{"symbol":5,"time":2088,"open":2089,"high":1888,"low":1670,"close":2090},"2025-01-22",167.1,164.74,{"symbol":5,"time":2092,"open":1763,"high":2093,"low":1763,"close":2094},"2025-01-21",162.35,161.72,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-01-17",159.74,161.75,159.6,161.13,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":1518},"2025-01-16",159.62,160.58,159.14,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":1567,"close":795},"2025-01-15",160.59,161.15,{"symbol":5,"time":2111,"open":2112,"high":790,"low":1350,"close":2097},"2025-01-14",158.85,{"symbol":5,"time":2114,"open":1281,"high":2115,"low":1304,"close":823},"2025-01-13",160.09,{"symbol":5,"time":2117,"open":806,"high":796,"low":2118,"close":773},"2025-01-10",157.47,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":749},"2025-01-08",160.99,162.4,160.57,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-01-07",161.46,162.61,160.74,161.3,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-01-06",162.81,163.5,160.44,160.6,{"symbol":5,"time":2137,"open":2138,"high":2027,"low":2139,"close":2140},"2025-01-03",166.25,164.25,165.13,{"symbol":5,"time":2142,"open":2043,"high":1868,"low":2079,"close":2143},"2025-01-02",165.98,{"symbol":5,"time":2145,"open":1656,"high":2146,"low":2147,"close":1653},"2024-12-31",168.08,166.59,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2024-12-30",168.67,168.98,166.71,167.09,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2024-12-27",169.42,170.76,169.26,169.53,{"symbol":5,"time":2161,"open":1844,"high":2162,"low":2163,"close":1796},"2024-12-26",170.3,168.07,{"symbol":5,"time":2165,"open":1861,"high":2166,"low":2167,"close":2168},"2024-12-24",169.18,167.42,168.94,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2024-12-23",168.06,168.68,166.36,168.11,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2171},"2024-12-20",168.87,169.87,167.5,{"symbol":5,"time":2181,"open":2044,"high":2182,"low":1785,"close":2183},"2024-12-19",170.1,169.19,{"symbol":5,"time":2185,"open":1910,"high":1851,"low":1635,"close":2186},"2024-12-18",169.08,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2024-12-17",170.67,171.95,170.02,170.33,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":1855},"2024-12-16",171.45,172.78,171.1,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2024-12-13",170.77,171.79,170.12,171.06,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2191,"close":1972},"2024-12-12",171.43,171.82,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":1786},"2024-12-11",173.01,173.39,170.4,{"symbol":5,"time":2214,"open":1856,"high":2215,"low":2039,"close":1977},"2024-12-10",172.93,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2024-12-09",173.64,173.76,170.43,170.79,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2024-12-06",175.37,176.74,173.75,173.82,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2024-12-05",174.86,176.46,174.45,176.03,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2024-12-04",174.17,175.15,173.46,175.11,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2024-12-03",178.77,179.62,175.2,175.42,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2024-12-02",179.12,180.16,178.01,179.7,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2024-11-29",178.7,179.63,178.28,179.26,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2024-11-27",180,180.43,178.73,179.36,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2266,"close":2268},"2024-11-26",177.2,179.46,179.31,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2024-11-25",177.48,178.82,176.9,177.39,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2024-11-22",174.15,177.4,173.88,176.28,{"symbol":5,"time":2282,"open":2283,"high":1963,"low":1988,"close":2284},"2024-11-21",171.66,172.75,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2024-11-20",170.01,171.07,169.51,170.89,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2076,"close":2157},"2024-11-19",170.69,171.17,{"symbol":5,"time":2296,"open":2297,"high":2195,"low":2298,"close":2299},"2024-11-18",169.11,168.83,170.75,{"symbol":5,"time":2301,"open":2302,"high":1848,"low":2303,"close":2304},"2024-11-15",167.94,166.88,169.54,{"symbol":5,"time":2306,"open":2152,"high":2307,"low":2308,"close":2309},"2024-11-14",168.04,166.51,167.08,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":1874},"2024-11-13",166.06,166.8,165.68,{"symbol":5,"time":2316,"open":2317,"high":1655,"low":2318,"close":2319},"2024-11-12",166.14,165.57,165.84,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":1803,"close":1894},"2024-11-11",167,168.52,{"symbol":5,"time":2325,"open":1607,"high":2326,"low":2327,"close":1904},"2024-11-08",167.75,163.93,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":1688},"2024-11-07",161.96,163.95,161.48,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":1711},"2024-11-06",165.61,166.04,159.81,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2340,"close":2007},"2024-11-05",164.33,166.32,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2024-11-04",165.72,166.27,164.58,165.08,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2024-11-01",165.31,166.35,164.99,165.1,{"symbol":5,"time":2355,"open":2007,"high":1801,"low":2356,"close":2357},"2024-10-31",165.09,165.18,{"symbol":5,"time":2359,"open":2153,"high":2360,"low":2361,"close":2362},"2024-10-30",167.32,165.96,166.16,{"symbol":5,"time":2364,"open":2365,"high":2365,"low":2366,"close":2367},"2024-10-29",168.86,166.83,167.17,{"symbol":5,"time":2369,"open":2370,"high":2076,"low":2371,"close":2372},"2024-10-28",169.28,168.38,169.3,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2307,"close":2377},"2024-10-25",168.92,169.4,168.22,{"symbol":5,"time":2379,"open":2156,"high":2380,"low":2381,"close":2382},"2024-10-24",169.96,168.93,169.62,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2022},"2024-10-23",169.55,170.17,168.73,{"symbol":5,"time":2389,"open":1899,"high":1838,"low":1899,"close":1922},"2024-10-22",{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2304},"2024-10-21",170.98,171.48,168.45,{"symbol":5,"time":2396,"open":2162,"high":2397,"low":2398,"close":1983},"2024-10-18",172.21,168.46,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":1977},"2024-10-17",172.18,173.68,171.76,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2290,"close":2408},"2024-10-16",171.88,172.59,172.38,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-10-15",172.89,174.91,172.82,173.57,{"symbol":5,"time":2416,"open":2017,"high":1946,"low":2417,"close":2418},"2024-10-14",170.74,172.51,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":1908},"2024-10-11",169.46,171.41,168.97,{"symbol":5,"time":2425,"open":2426,"high":1990,"low":1907,"close":2427},"2024-10-10",168.8,168.95,{"symbol":5,"time":2429,"open":2371,"high":2430,"low":2431,"close":2432},"2024-10-09",169.81,168,169.27,{"symbol":5,"time":2434,"open":1632,"high":1914,"low":2345,"close":2435},"2024-10-08",168.16,{"symbol":5,"time":2437,"open":2438,"high":2022,"low":754,"close":2439},"2024-10-07",169.16,167.12,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2040},"2024-10-04",168.85,170.09,168.26,{"symbol":5,"time":2446,"open":2447,"high":2447,"low":2448,"close":2202},"2024-10-03",171.37,169.77,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-10-02",172.01,172.45,171.08,171.92,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-10-01",173.24,174,172.2,173.04,{"symbol":5,"time":2462,"open":2463,"high":2458,"low":2464,"close":2465},"2024-09-30",173.73,172.71,173.2,{"symbol":5,"time":2467,"open":2210,"high":2232,"low":2468,"close":2469},"2024-09-27",172.58,173.55,{"symbol":5,"time":2471,"open":2472,"high":1953,"low":2473,"close":2474},"2024-09-26",171.5,171.36,173.21,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-09-25",174.07,174.68,172.06,172.26,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2457},"2024-09-24",172.88,174.5,172.62,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2407,"close":2490},"2024-09-23",174.01,175.19,173.77,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2472,"close":2495},"2024-09-20",171.51,174.54,174.22,{"symbol":5,"time":2497,"open":2483,"high":2498,"low":2499,"close":2500},"2024-09-19",173.16,170.38,171.54,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-09-18",175.05,175.9,172.57,173.92,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-09-17",176.63,176.97,175.36,175.88,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-09-16",174.71,177.31,174.32,177.24,{"symbol":5,"time":2520,"open":2521,"high":2494,"low":2522,"close":2523},"2024-09-13",173.37,172.8,174.08,{"symbol":5,"time":2525,"open":2526,"high":1953,"low":2527,"close":2528},"2024-09-12",173.9,172.44,173.47,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2506},"2024-09-11",176.6,177,173.63,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2536,"close":2538},"2024-09-10",175.91,177.94,177.79,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":1947,"close":2543},"2024-09-09",175.54,176.84,176.06,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":1964},"2024-09-06",175.76,177.04,175.34,{"symbol":5,"time":2550,"open":1928,"high":2551,"low":2552,"close":2553},"2024-09-05",176.55,174.67,175.47,{"symbol":5,"time":2555,"open":2533,"high":2556,"low":2533,"close":2504},"2024-09-04",176,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":1642,"close":2561},"2024-09-03",171.03,175,174.52,{"symbol":5,"time":2563,"open":1796,"high":2406,"low":2564,"close":2500},"2024-08-30",169.69,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2168,"close":2569},"2024-08-29",169.75,170.6,170.03,{"symbol":5,"time":2571,"open":2156,"high":2572,"low":2573,"close":1850},"2024-08-28",171.2,168.58,{"symbol":5,"time":2575,"open":2576,"high":2197,"low":2186,"close":2577},"2024-08-27",170.83,169.25,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2580,"close":2582},"2024-08-26",168.7,170.97,170.35,{"symbol":5,"time":2584,"open":2585,"high":1802,"low":2586,"close":2587},"2024-08-23",170.05,168.25,169.17,{"symbol":5,"time":2589,"open":1843,"high":2590,"low":1795,"close":2591},"2024-08-22",171.24,170.15,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":1796},"2024-08-21",170.19,171.89,169.6,{"symbol":5,"time":2598,"open":1774,"high":1851,"low":2174,"close":2599},"2024-08-20",170.41,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-08-19",168.18,169.24,168.17,168.42,{"symbol":5,"time":2607,"open":2608,"high":2020,"low":2313,"close":2609},"2024-08-16",167.82,167.89,{"symbol":5,"time":2611,"open":2421,"high":1790,"low":2612,"close":2613},"2024-08-15",166.75,167.92,{"symbol":5,"time":2615,"open":2027,"high":2616,"low":2617,"close":2426},"2024-08-14",169.47,165.82,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2065},"2024-08-13",167.34,167.8,166.46,{"symbol":5,"time":2624,"open":2376,"high":2625,"low":1671,"close":2626},"2024-08-12",169.65,166.81,{"symbol":5,"time":2628,"open":2202,"high":2629,"low":2625,"close":1991},"2024-08-09",171.26,{"symbol":5,"time":2631,"open":2156,"high":2632,"low":2633,"close":2634},"2024-08-08",171.56,169,170.87,{"symbol":5,"time":2636,"open":1899,"high":2637,"low":2638,"close":2191},"2024-08-07",171.72,168.01,{"symbol":5,"time":2640,"open":2641,"high":2192,"low":2642,"close":2043},"2024-08-06",167.9,167.85,{"symbol":5,"time":2644,"open":1843,"high":1843,"low":2645,"close":2171},"2024-08-05",166.67,{"symbol":5,"time":2647,"open":1994,"high":2582,"low":1687,"close":2021},"2024-08-02",{"symbol":5,"time":2649,"open":1579,"high":2650,"low":1349,"close":2651},"2024-08-01",166.31,165.69,{"symbol":5,"time":2653,"open":2654,"high":743,"low":2655,"close":2656},"2024-07-31",160.81,159.21,160.76,{"symbol":5,"time":2658,"open":1521,"high":2659,"low":1726,"close":2660},"2024-07-30",162.38,161.7,{"symbol":5,"time":2662,"open":2442,"high":1991,"low":2174,"close":2039},"2024-07-29",{"symbol":5,"time":2664,"open":736,"high":2665,"low":2666,"close":2297},"2024-07-26",169.32,167.03,{"symbol":5,"time":2668,"open":2669,"high":2443,"low":754,"close":2670},"2024-07-25",168.32,166.9,{"symbol":5,"time":2672,"open":2341,"high":1797,"low":2673,"close":2431},"2024-07-24",165.58,{"symbol":5,"time":2675,"open":2174,"high":2605,"low":2341,"close":1867},"2024-07-23",{"symbol":5,"time":2677,"open":2678,"high":2580,"low":1918,"close":2586},"2024-07-22",167.93,{"symbol":5,"time":2680,"open":1915,"high":1636,"low":2681,"close":2682},"2024-07-19",167.13,167.96,{"symbol":5,"time":2684,"open":2426,"high":2685,"low":1797,"close":2686},"2024-07-18",170.92,168.44,{"symbol":5,"time":2688,"open":2326,"high":2386,"low":2689,"close":2690},"2024-07-17",167.33,169.44,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":1680,"close":2695},"2024-07-16",164.91,167.07,166.95,{"symbol":5,"time":2697,"open":2698,"high":1867,"low":2699,"close":2346},"2024-07-15",166.47,164.46,{"symbol":5,"time":2701,"open":1665,"high":2702,"low":2703,"close":1769},"2024-07-12",167.64,166.02,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-07-11",166.3,166.63,164.78,165.54,{"symbol":5,"time":2711,"open":1631,"high":2712,"low":2709,"close":2313},"2024-07-10",166.92,{"symbol":5,"time":2714,"open":2707,"high":2715,"low":2716,"close":2717},"2024-07-09",166.76,165.14,165.66,{"symbol":5,"time":2719,"open":1626,"high":2645,"low":2720,"close":2721},"2024-07-08",165.62,166.52,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2133,"close":2055},"2024-07-05",164.01,165.63,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-07-03",163.21,164.21,162.98,163.83,{"symbol":5,"time":2733,"open":2734,"high":735,"low":2735,"close":2736},"2024-07-02",162.58,161.71,163.9,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":1879,"close":2741},"2024-07-01",165.59,166.21,162.72,{"symbol":5,"time":2743,"open":1681,"high":2744,"low":2346,"close":2745},"2024-06-28",167.24,164.92,{"symbol":5,"time":2747,"open":2748,"high":1854,"low":2749,"close":1867},"2024-06-27",167.49,165.5,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2717,"close":2754},"2024-06-26",166.05,167.81,167.45,{"symbol":5,"time":2756,"open":2757,"high":2069,"low":1631,"close":1632},"2024-06-25",168.63,{"symbol":5,"time":2759,"open":2052,"high":2760,"low":2059,"close":2394},"2024-06-24",169.41,{"symbol":5,"time":2762,"open":2059,"high":2040,"low":2763,"close":2444},"2024-06-21",167.18,{"symbol":5,"time":2765,"open":1907,"high":2766,"low":2767,"close":2768},"2024-06-20",168.78,166.86,167.67,{"symbol":5,"time":2770,"open":2666,"high":2771,"low":2772,"close":1650},"2024-06-18",168.65,166.94,{"symbol":5,"time":2774,"open":2775,"high":1868,"low":2776,"close":2179},"2024-06-17",165.85,165.4,{"symbol":5,"time":2778,"open":2056,"high":2779,"low":2780,"close":2781},"2024-06-14",166.93,165.25,166.79,{"symbol":5,"time":2783,"open":2784,"high":2322,"low":2784,"close":2785},"2024-06-13",164.47,166.41,{"symbol":5,"time":2787,"open":2179,"high":2702,"low":741,"close":2357},"2024-06-12",{"symbol":5,"time":2789,"open":2790,"high":2179,"low":2703,"close":2059},"2024-06-11",166.97,{"symbol":5,"time":2792,"open":1629,"high":2793,"low":2794,"close":1785},"2024-06-10",167.72,166.08,{"symbol":5,"time":2796,"open":2797,"high":2423,"low":2798,"close":1655},"2024-06-07",168.4,166.84,{"symbol":5,"time":2800,"open":2801,"high":2573,"low":2347,"close":1798},"2024-06-06",165.83,{"symbol":5,"time":2803,"open":2804,"high":2804,"low":2805,"close":2752},"2024-06-05",167.01,164.98,{"symbol":5,"time":2807,"open":2808,"high":2439,"low":2809,"close":2804},"2024-06-04",164.79,164.4,{"symbol":5,"time":2811,"open":2327,"high":2812,"low":2813,"close":2814},"2024-06-03",166.24,163.63,164.65,{"symbol":5,"time":2816,"open":2817,"high":1689,"low":1590,"close":747},"2024-05-31",162.44,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2332,"close":2734},"2024-05-30",161.65,162.7,{"symbol":5,"time":2823,"open":1692,"high":2824,"low":2825,"close":2820},"2024-05-29",162.74,161.42,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":1751,"close":1770},"2024-05-28",164.49,164.76,{"symbol":5,"time":2831,"open":2775,"high":2650,"low":1687,"close":2832},"2024-05-24",165.33,{"symbol":5,"time":2834,"open":2065,"high":2174,"low":2835,"close":2836},"2024-05-23",165.32,165.49,{"symbol":5,"time":2838,"open":2638,"high":2839,"low":2840,"close":2753},"2024-05-22",168.43,167.63,{"symbol":5,"time":2842,"open":1661,"high":2843,"low":2065,"close":2020},"2024-05-21",168.54,{"symbol":5,"time":2845,"open":1895,"high":1775,"low":2781,"close":2846},"2024-05-20",167.31,{"symbol":5,"time":2848,"open":2768,"high":2431,"low":2303,"close":2702},"2024-05-17",{"symbol":5,"time":2850,"open":2779,"high":2851,"low":2147,"close":2852},"2024-05-16",168.34,167.86,{"symbol":5,"time":2854,"open":2350,"high":2855,"low":2856,"close":2308},"2024-05-15",166.68,165.12,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2331,"close":2007},"2024-05-14",165.53,166.07,{"symbol":5,"time":2862,"open":1632,"high":1653,"low":760,"close":2863},"2024-05-13",165.87,{"symbol":5,"time":2865,"open":2866,"high":1656,"low":2867,"close":1632},"2024-05-10",166.09,165.7,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2870,"close":2336},"2024-05-09",165.05,166.33,{"symbol":5,"time":2873,"open":2143,"high":1676,"low":2874,"close":1814},"2024-05-08",164.93,{"symbol":5,"time":2876,"open":2805,"high":2336,"low":2877,"close":2007},"2024-05-07",164.59,{"symbol":5,"time":2879,"open":2708,"high":2805,"low":2880,"close":1670},"2024-05-06",163.26,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2699},"2024-05-03",163.54,164.71,162.16,{"symbol":5,"time":2887,"open":2883,"high":2828,"low":2888,"close":2889},"2024-05-02",162.64,163.84,{"symbol":5,"time":2891,"open":1614,"high":2892,"low":2893,"close":2894},"2024-05-01",164.24,162.22,163.4,{"symbol":5,"time":2896,"open":2897,"high":1871,"low":2898,"close":2080},"2024-04-30",161.84,161.6,{"symbol":5,"time":2900,"open":2901,"high":1521,"low":2902,"close":2903},"2024-04-29",161.17,160.41,161.66,{"symbol":5,"time":2905,"open":2906,"high":2085,"low":2907,"close":1748},"2024-04-26",162.5,160.49,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-04-25",162.97,164.32,162.08,162.55,{"symbol":5,"time":2915,"open":1529,"high":743,"low":2916,"close":2917},"2024-04-24",159.42,162.6,{"symbol":5,"time":2919,"open":1592,"high":749,"low":2920,"close":2921},"2024-04-23",160.42,161.5,{"symbol":5,"time":2923,"open":1259,"high":1748,"low":2924,"close":2925},"2024-04-22",157.25,160.54,{"symbol":5,"time":2927,"open":1401,"high":2928,"low":2929,"close":2930},"2024-04-19",158.18,153.52,158.14,{"symbol":5,"time":2932,"open":2933,"high":1444,"low":2934,"close":2935},"2024-04-18",156.34,155.96,157.29,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":1337},"2024-04-17",156.3,157.12,155.74,{"symbol":5,"time":2942,"open":2943,"high":712,"low":1365,"close":1505},"2024-04-16",155.85,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-04-15",156.42,156.82,155.33,155.45,{"symbol":5,"time":2951,"open":703,"high":1249,"low":2952,"close":2948},"2024-04-12",154.74,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":777,"close":2957},"2024-04-11",157.55,157.6,155.84,{"symbol":5,"time":2959,"open":1325,"high":2960,"low":1325,"close":2961},"2024-04-10",157.58,157.24,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-04-09",156.27,156.75,155.7,156.66,{"symbol":5,"time":2969,"open":1249,"high":1341,"low":2970,"close":1250},"2024-04-08",155.63,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-04-05",155.29,157.06,154.69,156.1,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":1389,"close":2949},"2024-04-04",156.88,157.08,{"symbol":5,"time":2982,"open":2983,"high":1579,"low":2984,"close":1334},"2024-04-03",160.63,155.68,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2987,"close":2123},"2024-04-02",159.64,160.71,{"symbol":5,"time":2990,"open":2991,"high":1608,"low":2992,"close":2104},"2024-04-01",161.78,159.8,{"symbol":5,"time":2994,"open":2995,"high":794,"low":2660,"close":2996},"2024-03-28",162.82,162.25,{"symbol":5,"time":2998,"open":2999,"high":2824,"low":3000,"close":2127},"2024-03-27",161.36,161.34,{"symbol":5,"time":3002,"open":1558,"high":800,"low":3003,"close":3004},"2024-03-26",160.14,160.55,{"symbol":5,"time":3006,"open":2901,"high":2903,"low":3007,"close":3008},"2024-03-25",159.73,160.19,{"symbol":5,"time":3010,"open":1879,"high":1699,"low":3011,"close":2903},"2024-03-22",161.47,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-03-21",162.09,162.46,161.12,161.86,{"symbol":5,"time":3019,"open":3020,"high":2122,"low":3011,"close":3021},"2024-03-20",162.01,161.99,{"symbol":5,"time":3023,"open":1758,"high":782,"low":2901,"close":3024},"2024-03-19",161.83,{"symbol":5,"time":3026,"open":2332,"high":2741,"low":3027,"close":796},"2024-03-18",161,{"symbol":5,"time":3029,"open":3030,"high":2921,"low":761,"close":3031},"2024-03-15",160.7,161.38,{"symbol":5,"time":3033,"open":3034,"high":1809,"low":2100,"close":2921},"2024-03-14",162.24,{"symbol":5,"time":3036,"open":2659,"high":3037,"low":3038,"close":2011},"2024-03-13",162.73,161.33,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-03-12",161.82,162.52,161.23,161.93,{"symbol":5,"time":3046,"open":3000,"high":1809,"low":3047,"close":3048},"2024-03-11",160.82,161.55,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":1545,"close":3053},"2024-03-08",159.85,161.25,160.35,{"symbol":5,"time":3055,"open":781,"high":1730,"low":3056,"close":3057},"2024-03-07",159.47,160.62,{"symbol":5,"time":3059,"open":3060,"high":818,"low":3061,"close":3062},"2024-03-06",159.68,158.91,159.57,{"symbol":5,"time":3064,"open":1294,"high":818,"low":3065,"close":1540},"2024-03-05",158.78,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":1548},"2024-03-04",157.74,159.76,157.67,{"symbol":5,"time":3072,"open":1267,"high":3073,"low":1247,"close":2112},"2024-03-01",159.03,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":2928,"close":1287},"2024-02-29",159.93,160.11,{"symbol":5,"time":3079,"open":1561,"high":3080,"low":799,"close":1722},"2024-02-28",160.12,{"symbol":5,"time":3082,"open":3083,"high":2992,"low":3084,"close":3085},"2024-02-27",159.41,158.96,159.3,{"symbol":5,"time":3087,"open":1360,"high":2901,"low":790,"close":3088},"2024-02-26",160.22,{"symbol":5,"time":3090,"open":2135,"high":787,"low":3091,"close":1360},"2024-02-23",160.16,{"symbol":5,"time":3093,"open":1294,"high":3094,"low":1283,"close":1303},"2024-02-22",161.09,{"symbol":5,"time":3096,"open":1309,"high":3097,"low":1309,"close":3097},"2024-02-21",160.4,{"symbol":5,"time":3099,"open":1345,"high":1523,"low":1539,"close":3100},"2024-02-20",158.51,{"symbol":5,"time":3102,"open":1326,"high":3103,"low":3104,"close":3105},"2024-02-16",158.45,156.67,157.51,{"symbol":5,"time":3107,"open":2938,"high":3108,"low":1334,"close":1330},"2024-02-15",157.42,{"symbol":5,"time":3110,"open":3111,"high":3111,"low":3112,"close":2970},"2024-02-14",156.16,154.91,{"symbol":5,"time":3114,"open":3115,"high":1555,"low":3116,"close":2964},"2024-02-13",157.75,155.48,{"symbol":5,"time":3118,"open":1317,"high":1247,"low":694,"close":1446},"2024-02-12",{"symbol":5,"time":3120,"open":3121,"high":3122,"low":1337,"close":3108},"2024-02-09",158.26,158.34,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":1759,"close":799},"2024-02-08",158.8,159.1,{"symbol":5,"time":3128,"open":3126,"high":3129,"low":3130,"close":3131},"2024-02-07",159.83,158.74,159.12,{"symbol":5,"time":3133,"open":1350,"high":1561,"low":3134,"close":3084},"2024-02-06",157.87,{"symbol":5,"time":3136,"open":1314,"high":1563,"low":1324,"close":3137},"2024-02-05",158.21,{"symbol":5,"time":3139,"open":1555,"high":2099,"low":805,"close":1445},"2024-02-02",{"symbol":5,"time":3141,"open":3142,"high":3085,"low":3143,"close":3144},"2024-02-01",156.77,156.62,159.18,{"symbol":5,"time":3146,"open":1320,"high":3147,"low":1341,"close":1264},"2024-01-31",158.5,{"symbol":5,"time":3149,"open":2933,"high":3150,"low":3151,"close":3152},"2024-01-30",157.92,155.82,157.49,{"symbol":5,"time":3154,"open":3155,"high":814,"low":3156,"close":3111},"2024-01-29",156.68,155.4,{"symbol":5,"time":3158,"open":3159,"high":3111,"low":1342,"close":3160},"2024-01-26",155.81,156.14,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":1480},"2024-01-25",152.4,155.66,152.06,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":676},"2024-01-24",153.93,154.23,152.09,{"symbol":5,"time":3172,"open":3173,"high":1136,"low":3174,"close":3175},"2024-01-23",153.11,152.89,153.98,{"symbol":5,"time":3177,"open":191,"high":3178,"low":3179,"close":249},"2024-01-22",148.21,146.28,{"symbol":5,"time":3181,"open":199,"high":3182,"low":3183,"close":358},"2024-01-19",148.62,147.31,{"symbol":5,"time":3185,"open":31,"high":298,"low":79,"close":3186},"2024-01-18",148.14,{"symbol":5,"time":3188,"open":1174,"high":3189,"low":3190,"close":3191},"2024-01-17",150.6,149.01,149.94,{"symbol":5,"time":3193,"open":872,"high":223,"low":226,"close":3194},"2024-01-16",149.79,{"symbol":5,"time":3196,"open":3197,"high":1146,"low":3198,"close":3189},"2024-01-12",150.95,149.89,{"symbol":5,"time":3200,"open":281,"high":1115,"low":3201,"close":1422},"2024-01-11",149.29,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3191},"2024-01-10",149.35,150,149.26,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":272,"close":3211},"2024-01-09",148.57,149.4,149.3,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-01-08",147.91,148.92,147.65,148.69,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":404,"close":548},"2024-01-05",148.72,148.87,{"symbol":5,"time":3223,"open":272,"high":3224,"low":389,"close":1044},"2024-01-04",149.27,{"symbol":5,"time":3226,"open":390,"high":3227,"low":1035,"close":3228},"2024-01-03",149.2,147.84,{"symbol":5,"time":3230,"open":3231,"high":1168,"low":3232,"close":3233},"2024-01-02",146.36,146.31,148.74,{"symbol":5,"time":3235,"open":184,"high":309,"low":118,"close":411},"2023-12-29",{"symbol":5,"time":3237,"open":184,"high":3238,"low":3239,"close":118},"2023-12-28",146.01,145.04,{"symbol":5,"time":3241,"open":1098,"high":3232,"low":1017,"close":516},"2023-12-27",{"symbol":5,"time":3243,"open":90,"high":3244,"low":204,"close":521},"2023-12-26",146.17,{"symbol":5,"time":3246,"open":114,"high":1014,"low":576,"close":112},"2023-12-22",{"symbol":5,"time":3248,"open":3249,"high":661,"low":3250,"close":164},"2023-12-21",144.52,143.13,{"symbol":5,"time":3252,"open":628,"high":3253,"low":3254,"close":504},"2023-12-20",146.07,143.84,{"symbol":5,"time":3256,"open":1083,"high":3257,"low":3258,"close":3244},"2023-12-19",146.34,145.39,{"symbol":5,"time":3260,"open":325,"high":449,"low":107,"close":3244},"2023-12-18",{"symbol":5,"time":3262,"open":491,"high":656,"low":96,"close":215},"2023-12-15",{"symbol":5,"time":3264,"open":3265,"high":3266,"low":140,"close":195},"2023-12-14",148.46,148.55,{"symbol":5,"time":3268,"open":502,"high":1044,"low":190,"close":312},"2023-12-13",{"symbol":5,"time":3270,"open":502,"high":138,"low":3271,"close":521},"2023-12-12",145.08,{"symbol":5,"time":3273,"open":947,"high":3274,"low":980,"close":74},"2023-12-11",145.87,{"symbol":5,"time":3276,"open":1020,"high":3277,"low":3249,"close":3278},"2023-12-08",146.24,145.15,{"symbol":5,"time":3280,"open":3281,"high":285,"low":515,"close":32},"2023-12-07",146.57,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":438,"close":3286},"2023-12-06",147.01,147.16,146.65,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2023-12-05",152.14,152.61,146.18,146.76,{"symbol":5,"time":3294,"open":847,"high":3295,"low":3296,"close":3165},"2023-12-04",152.53,151.66,{"symbol":5,"time":3298,"open":3299,"high":302,"low":1226,"close":301},"2023-12-01",153.33,{"symbol":5,"time":3301,"open":3302,"high":709,"low":3303,"close":2929},"2023-11-30",150.9,150.08,{"symbol":5,"time":3305,"open":341,"high":3306,"low":3307,"close":3308},"2023-11-29",152.45,150.99,151.13,{"symbol":5,"time":3310,"open":3311,"high":1404,"low":3311,"close":341},"2023-11-28",151.15,{"symbol":5,"time":3313,"open":267,"high":3314,"low":1185,"close":3315},"2023-11-27",151.64,151.24,{"symbol":5,"time":3317,"open":3318,"high":1133,"low":3319,"close":3320},"2023-11-24",151.18,151.03,151.38,{"symbol":5,"time":3322,"open":256,"high":670,"low":256,"close":3323},"2023-11-22",151.02,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":384},"2023-11-21",149.85,150.01,148.83,{"symbol":5,"time":3330,"open":1416,"high":3319,"low":350,"close":3331},"2023-11-20",150.27,{"symbol":5,"time":3333,"open":1205,"high":1217,"low":357,"close":296},"2023-11-17",{"symbol":5,"time":3335,"open":344,"high":3174,"low":3336,"close":3337},"2023-11-16",151.31,152.83,{"symbol":5,"time":3339,"open":3165,"high":1156,"low":363,"close":3340},"2023-11-15",151.42,{"symbol":5,"time":3342,"open":679,"high":3343,"low":3344,"close":676},"2023-11-14",153.5,151.68,{"symbol":5,"time":3346,"open":3347,"high":702,"low":3347,"close":3348},"2023-11-13",151.45,152.46,{"symbol":5,"time":3350,"open":869,"high":3351,"low":3352,"close":315},"2023-11-10",151.44,149.92,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3356},"2023-11-09",149.74,150.35,149.12,{"symbol":5,"time":3359,"open":295,"high":669,"low":3360,"close":3327},"2023-11-08",149.51,{"symbol":5,"time":3362,"open":346,"high":841,"low":866,"close":3363},"2023-11-07",150.59,{"symbol":5,"time":3365,"open":3366,"high":841,"low":256,"close":1180},"2023-11-06",150.36,{"symbol":5,"time":3368,"open":1222,"high":341,"low":388,"close":3369},"2023-11-03",150.07,{"symbol":5,"time":3371,"open":3372,"high":870,"low":3373,"close":3351},"2023-11-02",149.54,148.91,{"symbol":5,"time":3375,"open":307,"high":307,"low":3376,"close":384},"2023-11-01",149.21,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":543},"2023-10-31",149.46,150.26,148.64,{"symbol":5,"time":3383,"open":522,"high":3384,"low":1058,"close":3206},"2023-10-30",149.55,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3179,"close":3285},"2023-10-27",148.98,149.95,{"symbol":5,"time":3390,"open":3391,"high":3320,"low":3355,"close":871},"2023-10-26",151.05,{"symbol":5,"time":3393,"open":862,"high":544,"low":3357,"close":3189},"2023-10-25",{"symbol":5,"time":3395,"open":3396,"high":3369,"low":861,"close":852},"2023-10-24",148.12,{"symbol":5,"time":3398,"open":249,"high":243,"low":3399,"close":3400},"2023-10-23",147.56,148.15,{"symbol":5,"time":3402,"open":330,"high":3403,"low":1039,"close":272},"2023-10-20",149.88,{"symbol":5,"time":3405,"open":384,"high":3406,"low":1035,"close":199},"2023-10-19",150.28,{"symbol":5,"time":3408,"open":3409,"high":1146,"low":1123,"close":543},"2023-10-18",150.06,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":124,"close":3414},"2023-10-17",146.11,146.82,146.26,{"symbol":5,"time":3416,"open":502,"high":879,"low":3417,"close":3253},"2023-10-16",145.46,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3420,"close":3422},"2023-10-13",143.19,145.03,144.69,{"symbol":5,"time":3424,"open":3425,"high":175,"low":497,"close":3426},"2023-10-12",142.79,143.32,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":135,"close":600},"2023-10-11",145.14,145.56,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":48,"close":36},"2023-10-10",143.98,145.22,{"symbol":5,"time":3436,"open":509,"high":150,"low":3437,"close":509},"2023-10-09",141.6,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":469,"close":615},"2023-10-06",143.6,144.56,{"symbol":5,"time":3443,"open":891,"high":3444,"low":636,"close":3445},"2023-10-05",146.09,143.8,{"symbol":5,"time":3447,"open":240,"high":3232,"low":3448,"close":3449},"2023-10-04",144.93,145.97,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":443,"close":49},"2023-10-03",145.17,146.49,{"symbol":5,"time":3455,"open":36,"high":66,"low":3456,"close":3457},"2023-10-02",143.9,145.19,{"symbol":5,"time":3459,"open":411,"high":290,"low":623,"close":502},"2023-09-29",{"symbol":5,"time":3461,"open":188,"high":1067,"low":891,"close":3257},"2023-09-28",{"symbol":5,"time":3463,"open":3464,"high":549,"low":3465,"close":858},"2023-09-27",149.42,146.63,{"symbol":5,"time":3467,"open":263,"high":3366,"low":3468,"close":3469},"2023-09-26",148.79,149.32,{"symbol":5,"time":3471,"open":3318,"high":3472,"low":1426,"close":1120},"2023-09-25",151.28,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3320,"close":3477},"2023-09-22",152.44,153.34,151.58,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3289},"2023-09-21",153.45,153.71,152.07,[3484,3490,3495,3500,3505,3510,3515,3520,3525,3530,3535,3540,3545,3550,3554,3559,3564,3569,3574,3579,3584,3587,3592,3596,3601,3606,3611,3616,3621,3626,3631,3636,3641,3646,3651,3656,3661,3666,3671,3676,3681,3686,3691,3696,3701,3706,3711,3716,3721,3726,3731,3736,3741,3746,3750,3755,3759,3764,3769,3773,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3836,3841,3846,3850,3855,3860,3864,3869,3874,3879,3884,3889,3894,3899,3903,3908,3913,3918,3922,3926,3931,3936,3940,3945,3950,3955,3960,3965,3970,3975,3980,3985,3990,3995,4000,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4223,4228,4233,4238,4243,4248,4253,4258,4262,4267,4271,4276,4281,4286,4291,4296,4301,4305,4308,4313,4318,4322,4326,4329,4333,4337,4342,4345,4350,4355,4360,4365,4369,4374,4379,4383,4387,4391,4396,4401,4406,4410,4415,4419,4424,4429,4434,4439,4444,4448,4453,4458,4463,4468,4473,4478,4483,4488,4492,4496,4501,4504,4509,4514,4519,4524,4528,4530,4534,4539,4544,4548,4553,4557,4562,4567,4572,4575,4580,4585,4590,4595,4598,4603,4608,4613,4617,4622,4626,4631,4635,4640,4645,4650,4655,4660,4665,4670,4674,4678,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4731,4736,4741,4746,4751,4755],{"symbol":3485,"time":17,"open":3486,"high":3487,"low":3488,"close":3489},"SPY",761.31,762,757.97,761.69,{"symbol":3485,"time":23,"open":3491,"high":3492,"low":3493,"close":3494},763.15,763.57,759.96,762.6,{"symbol":3485,"time":29,"open":3496,"high":3497,"low":3498,"close":3499},759.5,761.67,749.6,754.05,{"symbol":3485,"time":35,"open":3501,"high":3502,"low":3503,"close":3504},760.12,760.35,756.15,757.39,{"symbol":3485,"time":41,"open":3506,"high":3507,"low":3508,"close":3509},759,763.52,757.93,760.88,{"symbol":3485,"time":47,"open":3511,"high":3512,"low":3513,"close":3514},764.72,766.38,763.6,764.29,{"symbol":3485,"time":53,"open":3516,"high":3517,"low":3518,"close":3519},758.03,760.11,756.64,757.83,{"symbol":3485,"time":59,"open":3521,"high":3522,"low":3523,"close":3524},764.08,764.47,760.94,762.4,{"symbol":3485,"time":65,"open":3526,"high":3527,"low":3528,"close":3529},769.07,769.7,765.14,765.96,{"symbol":3485,"time":71,"open":3531,"high":3532,"low":3533,"close":3534},772.01,772.87,769,770.19,{"symbol":3485,"time":76,"open":3536,"high":3537,"low":3538,"close":3539},767.9,774.03,767.45,773.17,{"symbol":3485,"time":81,"open":3541,"high":3542,"low":3543,"close":3544},762.45,766.43,761.73,765.16,{"symbol":3485,"time":87,"open":3546,"high":3547,"low":3548,"close":3549},762.01,764.67,759.48,761.78,{"symbol":3485,"time":93,"open":3551,"high":3552,"low":3511,"close":3553},767.33,768,767.05,{"symbol":3485,"time":99,"open":3555,"high":3556,"low":3557,"close":3558},771.76,775.3,768.31,769.35,{"symbol":3485,"time":105,"open":3560,"high":3561,"low":3562,"close":3563},768.5,772.36,767.16,771.1,{"symbol":3485,"time":111,"open":3565,"high":3566,"low":3567,"close":3568},764.73,767.35,763.93,766.08,{"symbol":3485,"time":117,"open":3570,"high":3571,"low":3572,"close":3573},766.16,766.78,763.05,765.91,{"symbol":3485,"time":123,"open":3575,"high":3576,"low":3577,"close":3578},764.78,765.22,762.08,763.47,{"symbol":3485,"time":128,"open":3580,"high":3581,"low":3582,"close":3583},766.05,767.85,764.17,765.72,{"symbol":3485,"time":133,"open":3529,"high":3585,"low":3586,"close":3494},768.15,762.04,{"symbol":3485,"time":137,"open":3588,"high":3589,"low":3590,"close":3591},770.36,772.47,768.1,769.06,{"symbol":3485,"time":142,"open":3593,"high":3594,"low":3595,"close":3538},768.7,769.5,766.92,{"symbol":3485,"time":148,"open":3597,"high":3598,"low":3599,"close":3600},776.18,776.78,772.51,772.67,{"symbol":3485,"time":154,"open":3602,"high":3603,"low":3604,"close":3605},778.54,778.8,775.43,776.34,{"symbol":3485,"time":160,"open":3607,"high":3608,"low":3609,"close":3610},774.87,779.37,774.11,777.88,{"symbol":3485,"time":166,"open":3612,"high":3613,"low":3614,"close":3615},774.71,774.9,771.28,772.49,{"symbol":3485,"time":172,"open":3617,"high":3618,"low":3619,"close":3620},774.53,774.61,769.2,770.56,{"symbol":3485,"time":178,"open":3622,"high":3623,"low":3624,"close":3625},772.6,775.05,771.62,773.03,{"symbol":3485,"time":182,"open":3627,"high":3628,"low":3629,"close":3630},771.02,773.92,769.61,773.26,{"symbol":3485,"time":187,"open":3632,"high":3633,"low":3634,"close":3635},770.21,771.82,767.46,768.56,{"symbol":3485,"time":193,"open":3637,"high":3638,"low":3639,"close":3640},775.85,776.85,769.51,769.79,{"symbol":3485,"time":197,"open":3642,"high":3643,"low":3644,"close":3645},760.63,773.41,760.52,771.33,{"symbol":3485,"time":202,"open":3647,"high":3648,"low":3649,"close":3650},749.44,758.58,748.8,757.67,{"symbol":3485,"time":206,"open":3652,"high":3653,"low":3654,"close":3655},744.68,748.9,737.68,747.03,{"symbol":3485,"time":211,"open":3657,"high":3658,"low":3659,"close":3660},736.05,742.45,734.59,741.69,{"symbol":3485,"time":217,"open":3662,"high":3663,"low":3664,"close":3665},739.97,742.68,729.1,729.46,{"symbol":3485,"time":222,"open":3667,"high":3668,"low":3669,"close":3670},739.19,742.79,735.98,740.86,{"symbol":3485,"time":228,"open":3672,"high":3673,"low":3674,"close":3675},744.91,745.53,735.87,739.09,{"symbol":3485,"time":232,"open":3677,"high":3678,"low":3679,"close":3680},738.51,743.72,737.29,738.93,{"symbol":3485,"time":237,"open":3682,"high":3683,"low":3684,"close":3685},739.37,742.56,735.21,738.18,{"symbol":3485,"time":242,"open":3687,"high":3688,"low":3689,"close":3690},746.62,750.02,746.37,747.41,{"symbol":3485,"time":248,"open":3692,"high":3693,"low":3694,"close":3695},746.29,749.04,744.18,748.28,{"symbol":3485,"time":254,"open":3697,"high":3698,"low":3699,"close":3700},747.06,748.73,741.51,742.09,{"symbol":3485,"time":259,"open":3702,"high":3703,"low":3704,"close":3705},742.08,747.29,740.8,743.29,{"symbol":3485,"time":265,"open":3707,"high":3708,"low":3709,"close":3710},752.76,754.57,747.88,750.72,{"symbol":3485,"time":270,"open":3712,"high":3713,"low":3714,"close":3715},754.24,755.58,750.2,754.81,{"symbol":3485,"time":274,"open":3717,"high":3718,"low":3719,"close":3720},750.91,753.34,748.66,751.83,{"symbol":3485,"time":279,"open":3722,"high":3723,"low":3724,"close":3725},752.47,753.91,748,749.17,{"symbol":3485,"time":284,"open":3727,"high":3728,"low":3729,"close":3730},752.05,755.42,748.1,754.95,{"symbol":3485,"time":289,"open":3732,"high":3733,"low":3734,"close":3735},747.35,751.97,745.59,751.71,{"symbol":3485,"time":294,"open":3737,"high":3738,"low":3739,"close":3740},743.16,746.15,739.51,745.4,{"symbol":3485,"time":300,"open":3742,"high":3743,"low":3744,"close":3745},750.22,750.96,745.21,747.71,{"symbol":3485,"time":306,"open":3747,"high":3748,"low":3690,"close":3749},748.74,752.41,751.28,{"symbol":3485,"time":311,"open":3751,"high":3752,"low":3753,"close":3754},747.4,751.31,740.03,744.78,{"symbol":3485,"time":317,"open":3756,"high":3647,"low":3757,"close":3758},745,742.38,745.76,{"symbol":3485,"time":323,"open":3760,"high":3761,"low":3762,"close":3763},741.29,748.02,740.89,746.77,{"symbol":3485,"time":328,"open":3765,"high":3766,"low":3767,"close":3768},736.53,741.56,732.09,741,{"symbol":3485,"time":333,"open":3770,"high":3765,"low":3771,"close":3772},728.95,716.58,728.99,{"symbol":3485,"time":339,"open":3774,"high":3682,"low":3775,"close":3776},738.91,729.6,734.3,{"symbol":3485,"time":343,"open":3778,"high":3779,"low":3780,"close":3781},735.17,739.95,730.84,733.24,{"symbol":3485,"time":349,"open":3783,"high":3784,"low":3785,"close":3786},733.81,739.63,732.3,733.58,{"symbol":3485,"time":355,"open":3788,"high":3789,"low":3790,"close":3791},747.7,750.18,743.13,744.39,{"symbol":3485,"time":360,"open":3793,"high":3794,"low":3795,"close":3796},747.76,748.23,743.86,746.74,{"symbol":3485,"time":365,"open":3798,"high":3799,"low":3800,"close":3801},751.29,752.15,739.22,740.96,{"symbol":3485,"time":371,"open":3803,"high":3804,"low":3805,"close":3806},754.55,755.44,749.88,750.33,{"symbol":3485,"time":377,"open":3808,"high":3809,"low":3810,"close":3811},751.85,756.68,751.76,754.83,{"symbol":3485,"time":380,"open":3813,"high":3814,"low":3815,"close":3816},740.71,744.44,735.03,741.75,{"symbol":3485,"time":386,"open":3818,"high":3819,"low":3820,"close":3821},728.76,740,724.41,737.76,{"symbol":3485,"time":392,"open":3823,"high":3824,"low":3825,"close":3826},733.39,738.38,725.33,725.43,{"symbol":3485,"time":397,"open":3828,"high":3829,"low":3830,"close":3831},743.63,746.9,722.59,737.05,{"symbol":3485,"time":403,"open":3833,"high":3834,"low":3835,"close":3800},743.36,745.34,738.19,{"symbol":3485,"time":408,"open":3837,"high":3838,"low":3839,"close":3840},752.31,752.82,735.53,737.55,{"symbol":3485,"time":413,"open":3842,"high":3843,"low":3844,"close":3845},752.1,758.31,751.47,757.09,{"symbol":3485,"time":418,"open":3847,"high":3848,"low":3849,"close":3712},758.15,758.8,753.57,{"symbol":3485,"time":424,"open":3851,"high":3852,"low":3853,"close":3854},757.03,760.4,756.75,759.57,{"symbol":3485,"time":430,"open":3856,"high":3857,"low":3858,"close":3859},755.36,760.28,754.69,758.54,{"symbol":3485,"time":436,"open":3861,"high":3862,"low":3858,"close":3863},755.9,758.08,756.48,{"symbol":3485,"time":442,"open":3865,"high":3866,"low":3867,"close":3868},750.25,755.15,749.23,754.6,{"symbol":3485,"time":446,"open":3870,"high":3871,"low":3872,"close":3873},750.88,751.38,748.22,750.46,{"symbol":3485,"time":451,"open":3875,"high":3876,"low":3877,"close":3878},750.01,752.13,748.37,750.59,{"symbol":3485,"time":457,"open":3880,"high":3881,"low":3882,"close":3883},746.24,748.94,744.48,745.64,{"symbol":3485,"time":463,"open":3885,"high":3886,"low":3887,"close":3888},738.64,744.87,737.03,742.72,{"symbol":3485,"time":468,"open":3890,"high":3891,"low":3892,"close":3893},735.71,741.87,733.89,741.25,{"symbol":3485,"time":474,"open":3895,"high":3896,"low":3897,"close":3898},734.78,737.65,731.53,733.73,{"symbol":3485,"time":480,"open":3900,"high":3901,"low":3823,"close":3902},739.83,741.42,738.65,{"symbol":3485,"time":486,"open":3904,"high":3905,"low":3906,"close":3907},741.79,743.46,737.96,739.17,{"symbol":3485,"time":490,"open":3909,"high":3910,"low":3911,"close":3912},743.65,749.53,743.56,748.17,{"symbol":3485,"time":495,"open":3914,"high":3915,"low":3916,"close":3917},738.47,743.91,735.47,742.31,{"symbol":3485,"time":500,"open":3919,"high":3920,"low":3921,"close":3685},736.89,738.84,731.83,{"symbol":3485,"time":506,"open":3923,"high":3924,"low":3923,"close":3925},736.45,740.79,739.3,{"symbol":3485,"time":511,"open":3927,"high":3928,"low":3929,"close":3930},734.93,738.08,734.57,737.62,{"symbol":3485,"time":514,"open":3932,"high":3933,"low":3934,"close":3935},735.05,736.13,729.75,731.58,{"symbol":3485,"time":518,"open":3937,"high":3659,"low":3938,"close":3939},728.16,727.82,733.83,{"symbol":3485,"time":524,"open":3941,"high":3942,"low":3943,"close":3944},721.77,725.04,721.49,723.77,{"symbol":3485,"time":528,"open":3946,"high":3947,"low":3948,"close":3949},720.07,722.12,714.99,718.01,{"symbol":3485,"time":531,"open":3951,"high":3952,"low":3953,"close":3954},721.25,724.87,720.47,720.65,{"symbol":3485,"time":536,"open":3956,"high":3957,"low":3958,"close":3959},714.63,719.79,710.45,718.66,{"symbol":3485,"time":539,"open":3961,"high":3962,"low":3963,"close":3964},711,712.2,708.37,711.58,{"symbol":3485,"time":542,"open":3966,"high":3967,"low":3968,"close":3969},711.82,712.88,709.25,711.69,{"symbol":3485,"time":547,"open":3971,"high":3972,"low":3973,"close":3974},713.17,715.63,712.3,715.17,{"symbol":3485,"time":551,"open":3976,"high":3977,"low":3978,"close":3979},710.75,714.47,709.01,713.94,{"symbol":3485,"time":556,"open":3981,"high":3982,"low":3983,"close":3984},709.5,712.36,702.28,708.45,{"symbol":3485,"time":558,"open":3986,"high":3987,"low":3988,"close":3989},709.15,711.45,708.22,711.21,{"symbol":3485,"time":562,"open":3991,"high":3992,"low":3993,"close":3994},710.28,711.28,702.64,704.08,{"symbol":3485,"time":566,"open":3996,"high":3997,"low":3998,"close":3999},708.78,709.91,706.14,708.72,{"symbol":3485,"time":570,"open":3998,"high":4001,"low":4002,"close":4003},712.39,705.76,710.14,{"symbol":3485,"time":575,"open":4005,"high":4006,"low":4007,"close":4008},701.06,702.78,698.53,701.66,{"symbol":3485,"time":580,"open":4010,"high":4011,"low":4012,"close":4013},695.26,700.28,694.2,699.94,{"symbol":3485,"time":584,"open":4015,"high":4016,"low":4017,"close":4018},687.69,694.58,687.66,694.46,{"symbol":3485,"time":589,"open":4020,"high":4021,"low":4022,"close":4023},677.41,686.3,676.58,686.1,{"symbol":3485,"time":592,"open":4025,"high":4026,"low":4027,"close":4028},681.32,682.03,678.45,679.46,{"symbol":3485,"time":597,"open":4030,"high":4031,"low":4032,"close":4033},674.84,681.16,673.77,679.91,{"symbol":3485,"time":602,"open":4035,"high":4036,"low":4037,"close":4038},676.39,677.08,671.46,676.01,{"symbol":3485,"time":606,"open":4040,"high":4041,"low":4042,"close":4043},656.65,659.61,651.06,659.22,{"symbol":3485,"time":610,"open":4045,"high":4046,"low":4047,"close":4048},655.86,659.72,655.52,658.93,{"symbol":3485,"time":614,"open":4050,"high":4051,"low":4052,"close":4053},646.42,658.2,645.11,655.83,{"symbol":3485,"time":619,"open":4055,"high":4056,"low":4057,"close":4058},653.9,658.52,653,655.24,{"symbol":3485,"time":622,"open":4060,"high":4061,"low":4062,"close":4063},638.94,651.54,637.98,650.34,{"symbol":3485,"time":626,"open":4065,"high":4066,"low":4067,"close":4068},640.11,640.37,629.28,631.97,{"symbol":3485,"time":631,"open":4070,"high":4071,"low":4072,"close":4073},642.5,642.66,633.11,634.09,{"symbol":3485,"time":635,"open":4075,"high":4076,"low":4077,"close":4078},652.06,654.85,644.82,645.09,{"symbol":3485,"time":640,"open":4080,"high":4081,"low":4082,"close":4083},658.67,660.89,654.24,656.82,{"symbol":3485,"time":645,"open":4085,"high":4086,"low":4087,"close":4088},651.32,657.03,649.88,653.18,{"symbol":3485,"time":649,"open":4090,"high":4091,"low":4092,"close":4093},658.07,662.62,653.94,655.38,{"symbol":3485,"time":654,"open":4095,"high":4096,"low":4097,"close":4098},656.51,656.69,644.72,648.57,{"symbol":3485,"time":658,"open":4100,"high":4101,"low":4102,"close":4103},656.97,662.98,655.17,659.8,{"symbol":3485,"time":664,"open":4105,"high":4106,"low":4107,"close":4108},668.36,669.72,661.19,661.43,{"symbol":3485,"time":666,"open":4110,"high":4111,"low":4112,"close":4113},672.39,674.44,669.7,670.79,{"symbol":3485,"time":672,"open":4115,"high":4116,"low":4117,"close":4118},668.38,672.07,667.12,669.03,{"symbol":3485,"time":678,"open":4120,"high":4121,"low":4122,"close":4123},669.27,672.34,661.36,662.29,{"symbol":3485,"time":681,"open":4125,"high":4126,"low":4127,"close":4128},671.16,671.65,665.87,666.06,{"symbol":3485,"time":687,"open":4130,"high":4131,"low":4132,"close":4133},677.58,680.08,673.34,676.33,{"symbol":3485,"time":693,"open":4135,"high":4136,"low":4137,"close":4138},677.72,683.36,674.76,677.18,{"symbol":3485,"time":699,"open":4140,"high":4141,"low":4142,"close":4143},666.39,679.92,662.39,678.27,{"symbol":3485,"time":705,"open":4145,"high":4146,"low":4147,"close":4148},673.41,676.11,669.76,672.38,{"symbol":3485,"time":711,"open":4150,"high":4151,"low":4152,"close":4153},682.08,685.53,675.61,681.31,{"symbol":3485,"time":717,"open":4155,"high":4156,"low":4157,"close":4158},681.63,687.09,679.62,685.13,{"symbol":3485,"time":723,"open":4160,"high":4161,"low":4162,"close":4163},675.06,682.61,669.66,680.33,{"symbol":3485,"time":728,"open":4165,"high":4166,"low":4167,"close":4168},678.7,688.62,678.02,686.38,{"symbol":3485,"time":734,"open":4170,"high":4171,"low":4172,"close":4173},683.09,686.86,681.64,685.99,{"symbol":3485,"time":740,"open":4175,"high":4176,"low":4177,"close":4178},693.28,693.3,684.35,689.3,{"symbol":3485,"time":746,"open":4180,"high":4181,"low":4182,"close":4183},690.18,693.68,690.1,693.15,{"symbol":3485,"time":752,"open":4185,"high":4186,"low":4187,"close":4188},681.9,688.35,680,687.35,{"symbol":3485,"time":758,"open":4190,"high":4191,"low":4192,"close":4193},687.83,690,680.37,682.39,{"symbol":3485,"time":764,"open":4195,"high":4196,"low":4197,"close":4198},682.32,690.06,681.73,689.43,{"symbol":3485,"time":770,"open":4200,"high":4201,"low":4202,"close":4203},683.84,686.18,681.55,684.48,{"symbol":3485,"time":775,"open":4205,"high":4206,"low":4207,"close":4208},684.02,689.15,682.83,686.29,{"symbol":3485,"time":780,"open":4210,"high":4211,"low":4212,"close":4213},680.14,684.94,675.78,682.85,{"symbol":3485,"time":786,"open":4215,"high":4216,"low":4217,"close":4218},681.69,686.28,677.52,681.75,{"symbol":3485,"time":792,"open":4220,"high":4221,"low":4192,"close":4222},694.24,695.35,681.27,{"symbol":3485,"time":798,"open":4224,"high":4225,"low":4226,"close":4227},696.39,697.14,689.18,691.96,{"symbol":3485,"time":804,"open":4229,"high":4230,"low":4231,"close":4232},694.95,696.54,691.66,692.12,{"symbol":3485,"time":810,"open":4234,"high":4235,"low":4236,"close":4237},689.42,695.87,688.34,693.95,{"symbol":3485,"time":816,"open":4239,"high":4240,"low":4241,"close":4242},681.46,692.31,680.85,690.62,{"symbol":3485,"time":822,"open":4244,"high":4245,"low":4246,"close":4247},680.94,683.69,675.79,677.62,{"symbol":3485,"time":827,"open":4249,"high":4250,"low":4251,"close":4252},690.35,691.45,681.76,686.19,{"symbol":3485,"time":833,"open":4254,"high":4255,"low":4256,"close":4257},696.21,696.96,684.03,689.53,{"symbol":3485,"time":839,"open":4259,"high":4260,"low":4234,"close":4261},689.58,696.93,695.41,{"symbol":3485,"time":844,"open":4263,"high":4264,"low":4265,"close":4266},691.79,694.21,687.12,691.97,{"symbol":3485,"time":849,"open":4224,"high":4268,"low":4269,"close":4270},697.06,684.83,694.04,{"symbol":3485,"time":854,"open":4272,"high":4273,"low":4274,"close":4275},697.05,697.84,693.94,695.42,{"symbol":3485,"time":860,"open":4277,"high":4278,"low":4279,"close":4280},694.18,696.53,693.57,695.49,{"symbol":3485,"time":865,"open":4282,"high":4283,"low":4284,"close":4285},690.49,694.13,689.92,692.73,{"symbol":3485,"time":868,"open":4287,"high":4288,"low":4289,"close":4290},688.15,690.96,687.16,689.23,{"symbol":3485,"time":874,"open":4292,"high":4293,"low":4294,"close":4295},689.85,691.13,686.92,688.98,{"symbol":3485,"time":878,"open":4297,"high":4298,"low":4299,"close":4300},679.65,688.74,678.13,685.4,{"symbol":3485,"time":882,"open":4302,"high":4303,"low":4304,"close":4130},681.49,684.77,676.57,{"symbol":3485,"time":887,"open":4306,"high":4307,"low":4182,"close":4231},693.66,694.25,{"symbol":3485,"time":890,"open":4309,"high":4310,"low":4311,"close":4312},694.57,695.45,691.25,692.24,{"symbol":3485,"time":894,"open":4314,"high":4315,"low":4316,"close":4317},691,691.72,686.04,690.36,{"symbol":3485,"time":898,"open":4280,"high":4319,"low":4320,"close":4321},696.09,691.35,693.77,{"symbol":3485,"time":902,"open":4323,"high":4319,"low":4324,"close":4325},690.68,690.63,695.16,{"symbol":3485,"time":905,"open":4324,"high":4327,"low":4226,"close":4328},695.31,694.07,{"symbol":3485,"time":910,"open":4330,"high":4242,"low":4331,"close":4332},688.82,687.49,689.51,{"symbol":3485,"time":916,"open":4334,"high":4335,"low":4336,"close":4259},692.19,693.96,689.32,{"symbol":3485,"time":921,"open":4338,"high":4339,"low":4340,"close":4341},687.93,692.32,687.78,691.81,{"symbol":3485,"time":927,"open":4343,"high":4198,"low":4168,"close":4344},686.54,687.72,{"symbol":3485,"time":933,"open":4346,"high":4347,"low":4348,"close":4349},685.71,686.87,679.82,683.17,{"symbol":3485,"time":938,"open":4351,"high":4352,"low":4353,"close":4354},687.14,687.36,681.71,681.92,{"symbol":3485,"time":943,"open":4356,"high":4357,"low":4358,"close":4359},687.45,688.56,686.58,687.01,{"symbol":3485,"time":946,"open":4361,"high":4362,"low":4363,"close":4364},687.54,689.2,686.07,687.85,{"symbol":3485,"time":951,"open":4366,"high":4231,"low":4367,"close":4368},690.64,689.27,690.31,{"symbol":3485,"time":955,"open":4370,"high":4371,"low":4372,"close":4373},687.95,690.83,687.8,690.38,{"symbol":3485,"time":959,"open":4375,"high":4376,"low":4377,"close":4378},683.92,688.2,683.87,687.96,{"symbol":3485,"time":964,"open":4380,"high":4381,"low":4382,"close":4269},683.94,685.36,680.59,{"symbol":3485,"time":967,"open":4384,"high":4385,"low":4386,"close":4382},676.59,681.09,676.47,{"symbol":3485,"time":971,"open":4388,"high":4389,"low":4390,"close":4386},677.6,680.74,674.9,{"symbol":3485,"time":975,"open":4392,"high":4393,"low":4394,"close":4395},679.89,680.44,671.2,671.4,{"symbol":3485,"time":979,"open":4397,"high":4398,"low":4399,"close":4400},679.23,681.08,674.98,678.87,{"symbol":3485,"time":982,"open":4402,"high":4403,"low":4404,"close":4405},685.74,685.76,679.25,680.73,{"symbol":3485,"time":986,"open":4407,"high":4408,"low":4409,"close":4251},688.17,688.88,679.17,{"symbol":3485,"time":991,"open":4411,"high":4412,"low":4413,"close":4414},685.14,689.25,682.17,689.17,{"symbol":3485,"time":996,"open":4416,"high":4417,"low":4153,"close":4418},682.56,688.97,687.57,{"symbol":3485,"time":1002,"open":4420,"high":4421,"low":4422,"close":4423},683.15,685.39,682.59,683.04,{"symbol":3485,"time":1008,"open":4425,"high":4426,"low":4427,"close":4428},686.59,686.64,681.57,683.63,{"symbol":3485,"time":1013,"open":4430,"high":4431,"low":4432,"close":4433},685.47,688.39,684.58,685.69,{"symbol":3485,"time":1016,"open":4435,"high":4436,"low":4437,"close":4438},685.3,685.37,681.34,684.39,{"symbol":3485,"time":1019,"open":4440,"high":4441,"low":4442,"close":4443},680.57,684.91,679.69,683.89,{"symbol":3485,"time":1023,"open":4354,"high":4445,"low":4446,"close":4447},683.82,679.33,681.53,{"symbol":3485,"time":1028,"open":4449,"high":4450,"low":4451,"close":4452},678.81,682.99,678.74,680.27,{"symbol":3485,"time":1033,"open":4454,"high":4455,"low":4456,"close":4457},680.86,683.67,680.5,683.39,{"symbol":3485,"time":1038,"open":4459,"high":4460,"low":4461,"close":4462},677.63,681.7,676.72,679.68,{"symbol":3485,"time":1042,"open":4464,"high":4465,"low":4466,"close":4467},668.63,676.21,664.48,675.02,{"symbol":3485,"time":1047,"open":4469,"high":4470,"low":4471,"close":4472},662.69,670.06,661.59,668.73,{"symbol":3485,"time":1051,"open":4474,"high":4475,"low":4476,"close":4477},655.05,664.55,650.85,659.03,{"symbol":3485,"time":1053,"open":4479,"high":4480,"low":4481,"close":4482},672.91,675.56,651.89,652.53,{"symbol":3485,"time":1057,"open":4484,"high":4485,"low":4486,"close":4487},660.78,667.34,658.75,662.63,{"symbol":3485,"time":1061,"open":4489,"high":4490,"low":4045,"close":4491},662.1,665.12,660.08,{"symbol":3485,"time":1065,"open":4112,"high":4493,"low":4494,"close":4495},673.71,662.17,665.67,{"symbol":3485,"time":1069,"open":4497,"high":4498,"low":4499,"close":4500},665.38,675.66,663.27,671.93,{"symbol":3485,"time":1073,"open":4456,"high":4454,"low":4502,"close":4503},670.52,672.04,{"symbol":3485,"time":1077,"open":4505,"high":4506,"low":4507,"close":4508},684.79,684.96,680.95,683.38,{"symbol":3485,"time":1081,"open":4510,"high":4511,"low":4512,"close":4513},679.95,683.57,678.73,683,{"symbol":3485,"time":1085,"open":4515,"high":4516,"low":4517,"close":4518},677.24,682.18,675.03,681.44,{"symbol":3485,"time":1088,"open":4520,"high":4521,"low":4522,"close":4523},667.91,671.08,661.21,670.97,{"symbol":3485,"time":1092,"open":4386,"high":4525,"low":4526,"close":4527},677.38,668.72,670.31,{"symbol":3485,"time":1096,"open":4399,"high":4454,"low":4529,"close":4130},674.17,{"symbol":3485,"time":1100,"open":4146,"high":4531,"low":4532,"close":4533},679.96,674.58,675.24,{"symbol":3485,"time":1105,"open":4535,"high":4536,"low":4537,"close":4538},685.67,685.8,679.94,683.34,{"symbol":3485,"time":1109,"open":4540,"high":4541,"low":4542,"close":4543},685.04,685.08,679.24,682.06,{"symbol":3485,"time":1113,"open":4545,"high":4546,"low":4547,"close":4547},683.9,685.94,679.83,{"symbol":3485,"time":1119,"open":4549,"high":4550,"low":4551,"close":4552},688.72,689.7,682.87,687.39,{"symbol":3485,"time":1125,"open":4554,"high":4555,"low":4269,"close":4556},687.05,688.91,687.06,{"symbol":3485,"time":1130,"open":4558,"high":4559,"low":4560,"close":4561},682.73,685.54,682.12,685.24,{"symbol":3485,"time":1135,"open":4563,"high":4564,"low":4565,"close":4566},676.46,678.47,675.65,677.25,{"symbol":3485,"time":1140,"open":4568,"high":4569,"low":4570,"close":4571},668.12,672.71,667.8,671.76,{"symbol":3485,"time":1145,"open":4573,"high":4573,"low":4574,"close":4570},672,663.3,{"symbol":3485,"time":1149,"open":4576,"high":4577,"low":4578,"close":4579},671.44,672.99,669.98,671.29,{"symbol":3485,"time":1154,"open":4581,"high":4582,"low":4583,"close":4584},667.32,672.21,667.27,671.3,{"symbol":3485,"time":1158,"open":4586,"high":4587,"low":4588,"close":4589},659.5,665.76,658.14,664.39,{"symbol":3485,"time":1163,"open":4591,"high":4592,"low":4593,"close":4594},666.82,668.71,657.11,660.64,{"symbol":3485,"time":1167,"open":4591,"high":4596,"low":4048,"close":4597},670.23,665.17,{"symbol":3485,"time":1171,"open":4599,"high":4600,"low":4601,"close":4602},657.17,665.83,653.17,662.23,{"symbol":3485,"time":1176,"open":4604,"high":4605,"low":4606,"close":4607},660.65,665.13,659.77,663.04,{"symbol":3485,"time":1179,"open":4609,"high":4610,"low":4611,"close":4612},672.13,673.95,652.84,653.02,{"symbol":3485,"time":1184,"open":4614,"high":4615,"low":4616,"close":4125},673.53,673.94,669.21,{"symbol":3485,"time":1187,"open":4618,"high":4619,"low":4620,"close":4621},670.25,673.21,669.42,673.11,{"symbol":3485,"time":1192,"open":4623,"high":4577,"low":4624,"close":4625},672.54,667.67,669.12,{"symbol":3485,"time":1196,"open":4627,"high":4628,"low":4629,"close":4630},671.62,672.51,669.46,671.61,{"symbol":3485,"time":1199,"open":4632,"high":4633,"low":4634,"close":4616},669.99,672.68,668.16,{"symbol":3485,"time":1204,"open":4636,"high":4637,"low":4638,"close":4639},670.45,670.57,666.78,669.22,{"symbol":3485,"time":1210,"open":4641,"high":4642,"low":4643,"close":4644},663.17,669.37,663.06,668.45,{"symbol":3485,"time":1215,"open":4646,"high":4647,"low":4648,"close":4649},662.93,666.65,661.61,666.18,{"symbol":3485,"time":1220,"open":4651,"high":4652,"low":4653,"close":4654},664.36,665.28,661.86,663.68,{"symbol":3485,"time":1225,"open":4656,"high":4657,"low":4658,"close":4659},659.51,662.37,657.88,661.82,{"symbol":3485,"time":1230,"open":4661,"high":4662,"low":4663,"close":4664},657.94,659.41,654.41,658.05,{"symbol":3485,"time":1236,"open":4666,"high":4667,"low":4668,"close":4669},664.51,664.61,659.67,661.1,{"symbol":3485,"time":1238,"open":4671,"high":4485,"low":4672,"close":4673},666.72,661.98,663.21,{"symbol":3485,"time":1242,"open":4675,"high":4676,"low":4494,"close":4677},662.2,667.29,666.84,{"symbol":3485,"time":1246,"open":4679,"high":4475,"low":4680,"close":4681},662.33,660.37,663.7,{"symbol":3485,"time":1252,"open":4683,"high":4684,"low":4685,"close":4686},661.89,664.89,660.27,662.26,{"symbol":3485,"time":1258,"open":4688,"high":4689,"low":4690,"close":4691},660.01,661.72,654.3,659.18,{"symbol":3485,"time":1263,"open":4693,"high":4694,"low":4695,"close":4696},661.47,661.78,659.21,660,{"symbol":3485,"time":1269,"open":4698,"high":4699,"low":4700,"close":4701},659.64,661.04,659.34,660.91,{"symbol":3485,"time":1274,"open":4703,"high":4704,"low":4705,"close":4706},657.6,659.11,656.9,657.41,{"symbol":3485,"time":1279,"open":4708,"high":4709,"low":4710,"close":4711},654.18,658.33,653.59,657.63,{"symbol":3485,"time":1285,"open":4713,"high":4714,"low":4715,"close":4716},653.62,654.55,650.63,652.21,{"symbol":3485,"time":1291,"open":4718,"high":4719,"low":4720,"close":4721},648.97,650.86,647.22,650.33,{"symbol":3485,"time":1296,"open":4723,"high":4724,"low":4725,"close":4726},648.62,649.84,647.23,648.83,{"symbol":3485,"time":1301,"open":4728,"high":4716,"low":4729,"close":4730},651.48,643.33,647.24,{"symbol":3485,"time":1306,"open":4732,"high":4733,"low":4734,"close":4735},644.42,649.15,643.51,649.12,{"symbol":3485,"time":1311,"open":4737,"high":4738,"low":4739,"close":4740},642.67,644.21,640.46,643.74,{"symbol":3485,"time":1316,"open":4742,"high":4743,"low":4744,"close":4745},637.5,640.49,634.92,640.27,{"symbol":3485,"time":1322,"open":4747,"high":4748,"low":4749,"close":4750},647.47,647.84,643.14,645.05,{"symbol":3485,"time":1328,"open":4730,"high":4752,"low":4753,"close":4754},649.48,645.34,648.92,{"symbol":3485,"time":1333,"open":4756,"high":4757,"low":4732,"close":4758},644.57,647.37,646.63,[4760,4765,4768,4772,4774,4776,4778,4781,4784,4786,4788,4790,4793,4795,4798,4800,4802,4804,4805,4807,4809,4811,4812,4814,4816,4817,4819,4821,4823,4825,4826,4828,4830,4831,4832,4834,4836,4838,4840,4842,4844,4846,4848,4850,4852,4854,4856,4858,4860,4862,4864,4866,4868,4870],{"time":29,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4763,"datetime":4764},"True","BULLISH","CCI","2026-09-16 00:00:00",{"time":41,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4767},"MACD","2026-09-14 00:00:00",{"time":53,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4766,"datetime":4771},"False","BEARISH","2026-09-10 00:00:00",{"time":59,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4763,"datetime":4773},"2026-09-09 00:00:00",{"time":87,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4763,"datetime":4775},"2026-09-01 00:00:00",{"time":123,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4777},"2026-08-24 00:00:00",{"time":193,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4779,"datetime":4780},"MA","2026-08-05 00:00:00",{"time":211,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4782,"datetime":4783},"BollingerBands","2026-07-30 00:00:00",{"time":289,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4763,"datetime":4785},"2026-07-09 00:00:00",{"time":294,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4766,"datetime":4787},"2026-07-08 00:00:00",{"time":300,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4789},"2026-07-07 00:00:00",{"time":323,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4791,"datetime":4792},"ADX","2026-06-30 00:00:00",{"time":328,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4766,"datetime":4794},"2026-06-29 00:00:00",{"time":339,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4796,"datetime":4797},"RSI","2026-06-25 00:00:00",{"time":371,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4779,"datetime":4799},"2026-06-16 00:00:00",{"time":403,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4763,"datetime":4801},"2026-06-08 00:00:00",{"time":408,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4791,"datetime":4803},"2026-06-05 00:00:00",{"time":408,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4803},{"time":424,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4766,"datetime":4806},"2026-06-02 00:00:00",{"time":451,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4808},"2026-05-26 00:00:00",{"time":495,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4791,"datetime":4810},"2026-05-13 00:00:00",{"time":495,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4763,"datetime":4810},{"time":500,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4766,"datetime":4813},"2026-05-12 00:00:00",{"time":570,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4782,"datetime":4815},"2026-04-17 00:00:00",{"time":570,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4763,"datetime":4815},{"time":584,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4791,"datetime":4818},"2026-04-14 00:00:00",{"time":589,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4791,"datetime":4820},"2026-04-13 00:00:00",{"time":597,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4791,"datetime":4822},"2026-04-09 00:00:00",{"time":602,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4824},"2026-04-08 00:00:00",{"time":602,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4796,"datetime":4824},{"time":640,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4779,"datetime":4827},"2026-03-25 00:00:00",{"time":711,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4791,"datetime":4829},"2026-03-05 00:00:00",{"time":711,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4782,"datetime":4829},{"time":711,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4763,"datetime":4829},{"time":723,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4766,"datetime":4833},"2026-03-03 00:00:00",{"time":758,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4835},"2026-02-23 00:00:00",{"time":770,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4766,"datetime":4837},"2026-02-19 00:00:00",{"time":844,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4779,"datetime":4839},"2026-01-30 00:00:00",{"time":860,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4796,"datetime":4841},"2026-01-27 00:00:00",{"time":865,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4791,"datetime":4843},"2026-01-26 00:00:00",{"time":874,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4782,"datetime":4845},"2026-01-22 00:00:00",{"time":882,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4763,"datetime":4847},"2026-01-20 00:00:00",{"time":902,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4849},"2026-01-12 00:00:00",{"time":927,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4766,"datetime":4851},"2026-01-05 00:00:00",{"time":979,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4853},"2025-12-16 00:00:00",{"time":1016,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4766,"datetime":4855},"2025-12-04 00:00:00",{"time":1073,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4857},"2025-11-13 00:00:00",{"time":1100,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4763,"datetime":4859},"2025-11-04 00:00:00",{"time":1105,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4766,"datetime":4861},"2025-11-03 00:00:00",{"time":1135,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4763,"datetime":4863},"2025-10-24 00:00:00",{"time":1154,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4766,"datetime":4865},"2025-10-20 00:00:00",{"time":1199,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4779,"datetime":4867},"2025-10-03 00:00:00",{"time":1225,"symbol":5,"current_signal":4761,"signal_change":4761,"signal_type":4762,"trading_system":4796,"datetime":4869},"2025-09-26 00:00:00",{"time":1242,"symbol":5,"current_signal":4769,"signal_change":4761,"signal_type":4770,"trading_system":4763,"datetime":4871},"2025-09-22 00:00:00",[4873,4879,4885,4889,4894,4899,4904,4909,4914,4919,4923,4928,4933,4938,4944,4949,4953,4958,4963,4968,4973,4978,4983,4988,4993,4998,5003,5008,5013,5018,5023,5028,5033,5038,5043,5048,5053,5058,5063,5068,5073,5078,5083,5088,5093,5098,5103,5108,5113,5118,5123,5128,5133,5138,5143,5148,5153,5158,5163,5169,5175,5180,5186,5192,5198,5203,5208,5214,5219,5225,5231,5237,5242,5247,5253,5259,5265,5270,5275,5281,5287,5293,5299,5304,5310,5316,5321,5326,5332,5338,5344,5350,5356,5361,5366,5372,5378,5384,5390,5396],{"symbol":5,"form":4874,"filingdate":868,"primarydocument":4875,"accessionnumber":4876,"filing_url":4877,"sec_url":4878},"10-Q","pg-20251231.htm","0000080424-26-000011","https://www.sec.gov/Archives/edgar/data/80424/000008042426000011/pg-20251231.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000011/0000080424-26-000011-index.htm",{"symbol":5,"form":4880,"filingdate":874,"primarydocument":4881,"accessionnumber":4882,"filing_url":4883,"sec_url":4884},"8-K","pg-20260122.htm","0000080424-26-000009","https://www.sec.gov/Archives/edgar/data/80424/000008042426000009/pg-20260122.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000009/0000080424-26-000009-index.htm",{"symbol":5,"form":4880,"filingdate":874,"primarydocument":4881,"accessionnumber":4886,"filing_url":4887,"sec_url":4888},"0000080424-26-000006","https://www.sec.gov/Archives/edgar/data/80424/000008042426000006/pg-20260122.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000006/0000080424-26-000006-index.htm",{"symbol":5,"form":4880,"filingdate":898,"primarydocument":4890,"accessionnumber":4891,"filing_url":4892,"sec_url":4893},"pg-20260113.htm","0000080424-26-000002","https://www.sec.gov/Archives/edgar/data/80424/000008042426000002/pg-20260113.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000002/0000080424-26-000002-index.htm",{"symbol":5,"form":4880,"filingdate":982,"primarydocument":4895,"accessionnumber":4896,"filing_url":4897,"sec_url":4898},"pg-20251215.htm","0000080424-25-000287","https://www.sec.gov/Archives/edgar/data/80424/000008042425000287/pg-20251215.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000287/0000080424-25-000287-index.htm",{"symbol":5,"form":4880,"filingdate":1100,"primarydocument":4900,"accessionnumber":4901,"filing_url":4902,"sec_url":4903},"d47629d8k.htm","0001193125-25-264728","https://www.sec.gov/Archives/edgar/data/80424/000119312525264728/d47629d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312525264728/0001193125-25-264728-index.htm",{"symbol":5,"form":4880,"filingdate":1105,"primarydocument":4905,"accessionnumber":4906,"filing_url":4907,"sec_url":4908},"d35820d8k.htm","0001193125-25-262609","https://www.sec.gov/Archives/edgar/data/80424/000119312525262609/d35820d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312525262609/0001193125-25-262609-index.htm",{"symbol":5,"form":4880,"filingdate":1135,"primarydocument":4910,"accessionnumber":4911,"filing_url":4912,"sec_url":4913},"pg-20251024.htm","0000080424-25-000243","https://www.sec.gov/Archives/edgar/data/80424/000008042425000243/pg-20251024.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000243/0000080424-25-000243-index.htm",{"symbol":5,"form":4874,"filingdate":1135,"primarydocument":4915,"accessionnumber":4916,"filing_url":4917,"sec_url":4918},"pg-20250930.htm","0000080424-25-000245","https://www.sec.gov/Archives/edgar/data/80424/000008042425000245/pg-20250930.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000245/0000080424-25-000245-index.htm",{"symbol":5,"form":4880,"filingdate":1135,"primarydocument":4910,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"0000080424-25-000240","https://www.sec.gov/Archives/edgar/data/80424/000008042425000240/pg-20251024.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000240/0000080424-25-000240-index.htm",{"symbol":5,"form":4880,"filingdate":1163,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"pg-20251016.htm","0000080424-25-000235","https://www.sec.gov/Archives/edgar/data/80424/000008042425000235/pg-20251016.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000235/0000080424-25-000235-index.htm",{"symbol":5,"form":4880,"filingdate":1171,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"pg-20251014.htm","0000080424-25-000217","https://www.sec.gov/Archives/edgar/data/80424/000008042425000217/pg-20251014.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000217/0000080424-25-000217-index.htm",{"symbol":5,"form":4880,"filingdate":1380,"primarydocument":4934,"accessionnumber":4935,"filing_url":4936,"sec_url":4937},"pg-20250814.htm","0000080424-25-000111","https://www.sec.gov/Archives/edgar/data/80424/000008042425000111/pg-20250814.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000111/0000080424-25-000111-index.htm",{"symbol":5,"form":4939,"filingdate":1424,"primarydocument":4940,"accessionnumber":4941,"filing_url":4942,"sec_url":4943},"10-K","pg-20250630.htm","0000080424-25-000076","https://www.sec.gov/Archives/edgar/data/80424/000008042425000076/pg-20250630.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000076/0000080424-25-000076-index.htm",{"symbol":5,"form":4880,"filingdate":1438,"primarydocument":4945,"accessionnumber":4946,"filing_url":4947,"sec_url":4948},"pg-20250729.htm","0000080424-25-000067","https://www.sec.gov/Archives/edgar/data/80424/000008042425000067/pg-20250729.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000067/0000080424-25-000067-index.htm",{"symbol":5,"form":4880,"filingdate":1438,"primarydocument":4945,"accessionnumber":4950,"filing_url":4951,"sec_url":4952},"0000080424-25-000069","https://www.sec.gov/Archives/edgar/data/80424/000008042425000069/pg-20250729.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000069/0000080424-25-000069-index.htm",{"symbol":5,"form":4880,"filingdate":1443,"primarydocument":4954,"accessionnumber":4955,"filing_url":4956,"sec_url":4957},"ceotransition.htm","0000080424-25-000061","https://www.sec.gov/Archives/edgar/data/80424/000008042425000061/ceotransition.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000061/0000080424-25-000061-index.htm",{"symbol":5,"form":4880,"filingdate":1508,"primarydocument":4959,"accessionnumber":4960,"filing_url":4961,"sec_url":4962},"july2025dividend.htm","0000080424-25-000057","https://www.sec.gov/Archives/edgar/data/80424/000008042425000057/july2025dividend.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000057/0000080424-25-000057-index.htm",{"symbol":5,"form":4880,"filingdate":1606,"primarydocument":4964,"accessionnumber":4965,"filing_url":4966,"sec_url":4967},"arnoldannouncement.htm","0000080424-25-000052","https://www.sec.gov/Archives/edgar/data/80424/000008042425000052/arnoldannouncement.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000052/0000080424-25-000052-index.htm",{"symbol":5,"form":4880,"filingdate":1616,"primarydocument":4969,"accessionnumber":4970,"filing_url":4971,"sec_url":4972},"deutschebankpresentation.htm","0000080424-25-000050","https://www.sec.gov/Archives/edgar/data/80424/000008042425000050/deutschebankpresentation.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000050/0000080424-25-000050-index.htm",{"symbol":5,"form":4880,"filingdate":1738,"primarydocument":4974,"accessionnumber":4975,"filing_url":4976,"sec_url":4977},"d946236d8k.htm","0001193125-25-110040","https://www.sec.gov/Archives/edgar/data/80424/000119312525110040/d946236d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312525110040/0001193125-25-110040-index.htm",{"symbol":5,"form":4880,"filingdate":1762,"primarydocument":4979,"accessionnumber":4980,"filing_url":4981,"sec_url":4982},"pg-20250424.htm","0000080424-25-000032","https://www.sec.gov/Archives/edgar/data/80424/000008042425000032/pg-20250424.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000032/0000080424-25-000032-index.htm",{"symbol":5,"form":4874,"filingdate":1762,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"pg-20250331.htm","0000080424-25-000037","https://www.sec.gov/Archives/edgar/data/80424/000008042425000037/pg-20250331.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000037/0000080424-25-000037-index.htm",{"symbol":5,"form":4880,"filingdate":1762,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"jfmq3fy25earningsslides.htm","0000080424-25-000035","https://www.sec.gov/Archives/edgar/data/80424/000008042425000035/jfmq3fy25earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000035/0000080424-25-000035-index.htm",{"symbol":5,"form":4880,"filingdate":1822,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"april2025dividend.htm","0000080424-25-000025","https://www.sec.gov/Archives/edgar/data/80424/000008042425000025/april2025dividend.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000025/0000080424-25-000025-index.htm",{"symbol":5,"form":4880,"filingdate":2088,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"pg-20250122.htm","0000080424-25-000009","https://www.sec.gov/Archives/edgar/data/80424/000008042425000009/pg-20250122.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000009/0000080424-25-000009-index.htm",{"symbol":5,"form":4874,"filingdate":2088,"primarydocument":5004,"accessionnumber":5005,"filing_url":5006,"sec_url":5007},"pg-20241231.htm","0000080424-25-000013","https://www.sec.gov/Archives/edgar/data/80424/000008042425000013/pg-20241231.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000013/0000080424-25-000013-index.htm",{"symbol":5,"form":4880,"filingdate":2088,"primarydocument":5009,"accessionnumber":5010,"filing_url":5011,"sec_url":5012},"ondq2fy25earningsslides.htm","0000080424-25-000011","https://www.sec.gov/Archives/edgar/data/80424/000008042425000011/ondq2fy25earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000011/0000080424-25-000011-index.htm",{"symbol":5,"form":4880,"filingdate":2111,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"january2025dividend.htm","0000080424-25-000003","https://www.sec.gov/Archives/edgar/data/80424/000008042425000003/january2025dividend.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000003/0000080424-25-000003-index.htm",{"symbol":5,"form":4880,"filingdate":2379,"primarydocument":5019,"accessionnumber":5020,"filing_url":5021,"sec_url":5022},"d849483d8k.htm","0001193125-24-242887","https://www.sec.gov/Archives/edgar/data/80424/000119312524242887/d849483d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312524242887/0001193125-24-242887-index.htm",{"symbol":5,"form":4880,"filingdate":2396,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"pg-20241018.htm","0000080424-24-000108","https://www.sec.gov/Archives/edgar/data/80424/000008042424000108/pg-20241018.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000108/0000080424-24-000108-index.htm",{"symbol":5,"form":4874,"filingdate":2396,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"pg-20240930.htm","0000080424-24-000113","https://www.sec.gov/Archives/edgar/data/80424/000008042424000113/pg-20240930.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000113/0000080424-24-000113-index.htm",{"symbol":5,"form":4880,"filingdate":2396,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"jasq1fy25earningsslides.htm","0000080424-24-000110","https://www.sec.gov/Archives/edgar/data/80424/000008042424000110/jasq1fy25earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000110/0000080424-24-000110-index.htm",{"symbol":5,"form":4880,"filingdate":2425,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"annlmtgvote2024.htm","0000080424-24-000100","https://www.sec.gov/Archives/edgar/data/80424/000008042424000100/annlmtgvote2024.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000100/0000080424-24-000100-index.htm",{"symbol":5,"form":4880,"filingdate":2434,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"october202424dividends.htm","0000080424-24-000098","https://www.sec.gov/Archives/edgar/data/80424/000008042424000098/october202424dividends.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000098/0000080424-24-000098-index.htm",{"symbol":5,"form":4939,"filingdate":2644,"primarydocument":5049,"accessionnumber":5050,"filing_url":5051,"sec_url":5052},"pg-20240630.htm","0000080424-24-000083","https://www.sec.gov/Archives/edgar/data/80424/000008042424000083/pg-20240630.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000083/0000080424-24-000083-index.htm",{"symbol":5,"form":4880,"filingdate":2658,"primarydocument":5054,"accessionnumber":5055,"filing_url":5056,"sec_url":5057},"amjq4fy2324earningsslides.htm","0000080424-24-000073","https://www.sec.gov/Archives/edgar/data/80424/000008042424000073/amjq4fy2324earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000073/0000080424-24-000073-index.htm",{"symbol":5,"form":4880,"filingdate":2658,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"pg-20240730.htm","0000080424-24-000071","https://www.sec.gov/Archives/edgar/data/80424/000008042424000071/pg-20240730.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000071/0000080424-24-000071-index.htm",{"symbol":5,"form":4880,"filingdate":2714,"primarydocument":5064,"accessionnumber":5065,"filing_url":5066,"sec_url":5067},"july2024dividends.htm","0000080424-24-000063","https://www.sec.gov/Archives/edgar/data/80424/000008042424000063/july2024dividends.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000063/0000080424-24-000063-index.htm",{"symbol":5,"form":4880,"filingdate":2900,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"d794816d8k.htm","0001193125-24-122626","https://www.sec.gov/Archives/edgar/data/80424/000119312524122626/d794816d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312524122626/0001193125-24-122626-index.htm",{"symbol":5,"form":4880,"filingdate":2927,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"pg-20240419.htm","0000080424-24-000046","https://www.sec.gov/Archives/edgar/data/80424/000008042424000046/pg-20240419.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000046/0000080424-24-000046-index.htm",{"symbol":5,"form":4874,"filingdate":2927,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"pg-20240331.htm","0000080424-24-000051","https://www.sec.gov/Archives/edgar/data/80424/000008042424000051/pg-20240331.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000051/0000080424-24-000051-index.htm",{"symbol":5,"form":4880,"filingdate":2927,"primarydocument":5084,"accessionnumber":5085,"filing_url":5086,"sec_url":5087},"jfmq3fy24earningsslides.htm","0000080424-24-000048","https://www.sec.gov/Archives/edgar/data/80424/000008042424000048/jfmq3fy24earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000048/0000080424-24-000048-index.htm",{"symbol":5,"form":4880,"filingdate":2963,"primarydocument":5089,"accessionnumber":5090,"filing_url":5091,"sec_url":5092},"april2024dividend.htm","0000080424-24-000029","https://www.sec.gov/Archives/edgar/data/80424/000008042424000029/april2024dividend.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000029/0000080424-24-000029-index.htm",{"symbol":5,"form":4880,"filingdate":2963,"primarydocument":5094,"accessionnumber":5095,"filing_url":5096,"sec_url":5097},"bralyretirement.htm","0000080424-24-000030","https://www.sec.gov/Archives/edgar/data/80424/000008042424000030/bralyretirement.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000030/0000080424-24-000030-index.htm",{"symbol":5,"form":4880,"filingdate":3154,"primarydocument":5099,"accessionnumber":5100,"filing_url":5101,"sec_url":5102},"d680446d8k.htm","0001193125-24-018146","https://www.sec.gov/Archives/edgar/data/80424/000119312524018146/d680446d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312524018146/0001193125-24-018146-index.htm",{"symbol":5,"form":4880,"filingdate":3172,"primarydocument":5104,"accessionnumber":5105,"filing_url":5106,"sec_url":5107},"pg-20240123.htm","0000080424-24-000013","https://www.sec.gov/Archives/edgar/data/80424/000008042424000013/pg-20240123.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000013/0000080424-24-000013-index.htm",{"symbol":5,"form":4880,"filingdate":3172,"primarydocument":5109,"accessionnumber":5110,"filing_url":5111,"sec_url":5112},"ondq2fy24earningsslides.htm","0000080424-24-000015","https://www.sec.gov/Archives/edgar/data/80424/000008042424000015/ondq2fy24earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000015/0000080424-24-000015-index.htm",{"symbol":5,"form":4874,"filingdate":3172,"primarydocument":5114,"accessionnumber":5115,"filing_url":5116,"sec_url":5117},"pg-20231231.htm","0000080424-24-000018","https://www.sec.gov/Archives/edgar/data/80424/000008042424000018/pg-20231231.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000018/0000080424-24-000018-index.htm",{"symbol":5,"form":4880,"filingdate":3208,"primarydocument":5119,"accessionnumber":5120,"filing_url":5121,"sec_url":5122},"january2024dividend.htm","0000080424-24-000004","https://www.sec.gov/Archives/edgar/data/80424/000008042424000004/january2024dividend.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000004/0000080424-24-000004-index.htm",{"symbol":5,"form":4880,"filingdate":3268,"primarydocument":5124,"accessionnumber":5125,"filing_url":5126,"sec_url":5127},"mcevoyannouncement.htm","0000080424-23-000114","https://www.sec.gov/Archives/edgar/data/80424/000008042423000114/mcevoyannouncement.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000114/0000080424-23-000114-index.htm",{"symbol":5,"form":4880,"filingdate":3288,"primarydocument":5129,"accessionnumber":5130,"filing_url":5131,"sec_url":5132},"emrestructureannouncemnt.htm","0000080424-23-000107","https://www.sec.gov/Archives/edgar/data/80424/000008042423000107/emrestructureannouncemnt.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000107/0000080424-23-000107-index.htm",{"symbol":5,"form":4880,"filingdate":3375,"primarydocument":5134,"accessionnumber":5135,"filing_url":5136,"sec_url":5137},"d573847d8k.htm","0001193125-23-268205","https://www.sec.gov/Archives/edgar/data/80424/000119312523268205/d573847d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312523268205/0001193125-23-268205-index.htm",{"symbol":5,"form":4880,"filingdate":3408,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"jasq1fy24earningsslides.htm","0000080424-23-000096","https://www.sec.gov/Archives/edgar/data/80424/000008042423000096/jasq1fy24earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000096/0000080424-23-000096-index.htm",{"symbol":5,"form":4874,"filingdate":3408,"primarydocument":5144,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"pg-20230930.htm","0000080424-23-000103","https://www.sec.gov/Archives/edgar/data/80424/000008042423000103/pg-20230930.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000103/0000080424-23-000103-index.htm",{"symbol":5,"form":4880,"filingdate":3408,"primarydocument":5149,"accessionnumber":5150,"filing_url":5151,"sec_url":5152},"pg-20231018.htm","0000080424-23-000094","https://www.sec.gov/Archives/edgar/data/80424/000008042423000094/pg-20231018.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000094/0000080424-23-000094-index.htm",{"symbol":5,"form":4880,"filingdate":3419,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"annualmtgvote2023.htm","0000080424-23-000090","https://www.sec.gov/Archives/edgar/data/80424/000008042423000090/annualmtgvote2023.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000090/0000080424-23-000090-index.htm",{"symbol":5,"form":4880,"filingdate":3432,"primarydocument":5159,"accessionnumber":5160,"filing_url":5161,"sec_url":5162},"oct23dividendbiggs.htm","0000080424-23-000088","https://www.sec.gov/Archives/edgar/data/80424/000008042423000088/oct23dividendbiggs.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000088/0000080424-23-000088-index.htm",{"symbol":5,"form":4939,"filingdate":5164,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"2023-08-04","pg-20230630.htm","0000080424-23-000073","https://www.sec.gov/Archives/edgar/data/80424/000008042423000073/pg-20230630.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000073/0000080424-23-000073-index.htm",{"symbol":5,"form":4880,"filingdate":5170,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"2023-07-28","amjq4fy23earningsslides.htm","0000080424-23-000061","https://www.sec.gov/Archives/edgar/data/80424/000008042423000061/amjq4fy23earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000061/0000080424-23-000061-index.htm",{"symbol":5,"form":4880,"filingdate":5170,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"pg-20230728.htm","0000080424-23-000059","https://www.sec.gov/Archives/edgar/data/80424/000008042423000059/pg-20230728.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000059/0000080424-23-000059-index.htm",{"symbol":5,"form":4880,"filingdate":5181,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"2023-07-11","july2023dividend.htm","0000080424-23-000056","https://www.sec.gov/Archives/edgar/data/80424/000008042423000056/july2023dividend.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000056/0000080424-23-000056-index.htm",{"symbol":5,"form":4880,"filingdate":5187,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"2023-05-02","d430441d8k.htm","0001193125-23-132560","https://www.sec.gov/Archives/edgar/data/80424/000119312523132560/d430441d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312523132560/0001193125-23-132560-index.htm",{"symbol":5,"form":4880,"filingdate":5193,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"2023-04-21","jfmq3fy23earningsslides.htm","0000080424-23-000043","https://www.sec.gov/Archives/edgar/data/80424/000008042423000043/jfmq3fy23earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000043/0000080424-23-000043-index.htm",{"symbol":5,"form":4874,"filingdate":5193,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"pg-20230331.htm","0000080424-23-000046","https://www.sec.gov/Archives/edgar/data/80424/000008042423000046/pg-20230331.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000046/0000080424-23-000046-index.htm",{"symbol":5,"form":4880,"filingdate":5193,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"pg-20230421.htm","0000080424-23-000039","https://www.sec.gov/Archives/edgar/data/80424/000008042423000039/pg-20230421.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000039/0000080424-23-000039-index.htm",{"symbol":5,"form":4880,"filingdate":5209,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"2023-04-11","boniniportmanappointment.htm","0000080424-23-000027","https://www.sec.gov/Archives/edgar/data/80424/000008042423000027/boniniportmanappointment.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000027/0000080424-23-000027-index.htm",{"symbol":5,"form":4880,"filingdate":5209,"primarydocument":5215,"accessionnumber":5216,"filing_url":5217,"sec_url":5218},"april2023dividend.htm","0000080424-23-000026","https://www.sec.gov/Archives/edgar/data/80424/000008042423000026/april2023dividend.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000026/0000080424-23-000026-index.htm",{"symbol":5,"form":4880,"filingdate":5220,"primarydocument":5221,"accessionnumber":5222,"filing_url":5223,"sec_url":5224},"2023-02-03","d293337d8k.htm","0001193125-23-024268","https://www.sec.gov/Archives/edgar/data/80424/000119312523024268/d293337d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312523024268/0001193125-23-024268-index.htm",{"symbol":5,"form":4880,"filingdate":5226,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"2023-01-26","d440879d8k.htm","0001193125-23-016270","https://www.sec.gov/Archives/edgar/data/80424/000119312523016270/d440879d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312523016270/0001193125-23-016270-index.htm",{"symbol":5,"form":4874,"filingdate":5232,"primarydocument":5233,"accessionnumber":5234,"filing_url":5235,"sec_url":5236},"2023-01-19","pg-20221231.htm","0000080424-23-000014","https://www.sec.gov/Archives/edgar/data/80424/000008042423000014/pg-20221231.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000014/0000080424-23-000014-index.htm",{"symbol":5,"form":4880,"filingdate":5232,"primarydocument":5238,"accessionnumber":5239,"filing_url":5240,"sec_url":5241},"pg-20230119.htm","0000080424-23-000008","https://www.sec.gov/Archives/edgar/data/80424/000008042423000008/pg-20230119.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000008/0000080424-23-000008-index.htm",{"symbol":5,"form":4880,"filingdate":5232,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"ondq2fy23earningsslides.htm","0000080424-23-000010","https://www.sec.gov/Archives/edgar/data/80424/000008042423000010/ondq2fy23earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000010/0000080424-23-000010-index.htm",{"symbol":5,"form":4880,"filingdate":5248,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"2023-01-10","januarydividend2023.htm","0000080424-23-000003","https://www.sec.gov/Archives/edgar/data/80424/000008042423000003/januarydividend2023.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042423000003/0000080424-23-000003-index.htm",{"symbol":5,"form":4880,"filingdate":5254,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"2022-12-13","regulations2022.htm","0000080424-22-000109","https://www.sec.gov/Archives/edgar/data/80424/000008042422000109/regulations2022.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000109/0000080424-22-000109-index.htm",{"symbol":5,"form":4880,"filingdate":5260,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"2022-10-19","pg-20221019.htm","0000080424-22-000097","https://www.sec.gov/Archives/edgar/data/80424/000008042422000097/pg-20221019.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000097/0000080424-22-000097-index.htm",{"symbol":5,"form":4874,"filingdate":5260,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"pg-20220930.htm","0000080424-22-000102","https://www.sec.gov/Archives/edgar/data/80424/000008042422000102/pg-20220930.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000102/0000080424-22-000102-index.htm",{"symbol":5,"form":4880,"filingdate":5260,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"jasq1fy23earningsslides.htm","0000080424-22-000099","https://www.sec.gov/Archives/edgar/data/80424/000008042422000099/jasq1fy23earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000099/0000080424-22-000099-index.htm",{"symbol":5,"form":4880,"filingdate":5276,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"2022-10-14","annualmtgvote2022.htm","0000080424-22-000086","https://www.sec.gov/Archives/edgar/data/80424/000008042422000086/annualmtgvote2022.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000086/0000080424-22-000086-index.htm",{"symbol":5,"form":4880,"filingdate":5282,"primarydocument":5283,"accessionnumber":5284,"filing_url":5285,"sec_url":5286},"2022-10-11","oct22dividendsubramaniam.htm","0000080424-22-000074","https://www.sec.gov/Archives/edgar/data/80424/000008042422000074/oct22dividendsubramaniam.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000074/0000080424-22-000074-index.htm",{"symbol":5,"form":4939,"filingdate":5288,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"2022-08-05","pg-20220630.htm","0000080424-22-000064","https://www.sec.gov/Archives/edgar/data/80424/000008042422000064/pg-20220630.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000064/0000080424-22-000064-index.htm",{"symbol":5,"form":4880,"filingdate":5294,"primarydocument":5295,"accessionnumber":5296,"filing_url":5297,"sec_url":5298},"2022-07-29","amjq422earningsslides.htm","0000080424-22-000053","https://www.sec.gov/Archives/edgar/data/80424/000008042422000053/amjq422earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000053/0000080424-22-000053-index.htm",{"symbol":5,"form":4880,"filingdate":5294,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"pg-20220729.htm","0000080424-22-000051","https://www.sec.gov/Archives/edgar/data/80424/000008042422000051/pg-20220729.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000051/0000080424-22-000051-index.htm",{"symbol":5,"form":4880,"filingdate":5305,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"2022-07-12","julydividend2022.htm","0000080424-22-000044","https://www.sec.gov/Archives/edgar/data/80424/000008042422000044/julydividend2022.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000044/0000080424-22-000044-index.htm",{"symbol":5,"form":4880,"filingdate":5311,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"2022-04-20","jfmq322earningsslides.htm","0000080424-22-000032","https://www.sec.gov/Archives/edgar/data/80424/000008042422000032/jfmq322earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000032/0000080424-22-000032-index.htm",{"symbol":5,"form":4880,"filingdate":5311,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"pg-20220420.htm","0000080424-22-000029","https://www.sec.gov/Archives/edgar/data/80424/000008042422000029/pg-20220420.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000029/0000080424-22-000029-index.htm",{"symbol":5,"form":4874,"filingdate":5311,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"pg-20220331.htm","0000080424-22-000035","https://www.sec.gov/Archives/edgar/data/80424/000008042422000035/pg-20220331.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000035/0000080424-22-000035-index.htm",{"symbol":5,"form":4880,"filingdate":5327,"primarydocument":5328,"accessionnumber":5329,"filing_url":5330,"sec_url":5331},"2022-04-14","taylorretirement.htm","0000080424-22-000025","https://www.sec.gov/Archives/edgar/data/80424/000008042422000025/taylorretirement.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000025/0000080424-22-000025-index.htm",{"symbol":5,"form":4880,"filingdate":5333,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"2022-04-12","april2022dividend.htm","0000080424-22-000022","https://www.sec.gov/Archives/edgar/data/80424/000008042422000022/april2022dividend.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000022/0000080424-22-000022-index.htm",{"symbol":5,"form":4880,"filingdate":5339,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"2022-02-08","d226913d8k.htm","0001193125-22-031163","https://www.sec.gov/Archives/edgar/data/80424/000119312522031163/d226913d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312522031163/0001193125-22-031163-index.htm",{"symbol":5,"form":4880,"filingdate":5345,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"2022-02-01","d265403d8k.htm","0001193125-22-024644","https://www.sec.gov/Archives/edgar/data/80424/000119312522024644/d265403d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312522024644/0001193125-22-024644-index.htm",{"symbol":5,"form":4880,"filingdate":5351,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"2022-01-19","ondq222earningsslides.htm","0000080424-22-000014","https://www.sec.gov/Archives/edgar/data/80424/000008042422000014/ondq222earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000014/0000080424-22-000014-index.htm",{"symbol":5,"form":4880,"filingdate":5351,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"pg-20220119.htm","0000080424-22-000011","https://www.sec.gov/Archives/edgar/data/80424/000008042422000011/pg-20220119.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000011/0000080424-22-000011-index.htm",{"symbol":5,"form":4874,"filingdate":5351,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"pg-20211231.htm","0000080424-22-000016","https://www.sec.gov/Archives/edgar/data/80424/000008042422000016/pg-20211231.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000016/0000080424-22-000016-index.htm",{"symbol":5,"form":4880,"filingdate":5367,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"2022-01-12","caoannouncement.htm","0000080424-22-000004","https://www.sec.gov/Archives/edgar/data/80424/000008042422000004/caoannouncement.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000004/0000080424-22-000004-index.htm",{"symbol":5,"form":4880,"filingdate":5373,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"2022-01-11","jan2022dividend.htm","0000080424-22-000002","https://www.sec.gov/Archives/edgar/data/80424/000008042422000002/jan2022dividend.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042422000002/0000080424-22-000002-index.htm",{"symbol":5,"form":4880,"filingdate":5379,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"2021-12-10","whitmanannouncment2021.htm","0000080424-21-000138","https://www.sec.gov/Archives/edgar/data/80424/000008042421000138/whitmanannouncment2021.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042421000138/0000080424-21-000138-index.htm",{"symbol":5,"form":4880,"filingdate":5385,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"2021-11-08","d236448d8k.htm","0001193125-21-323196","https://www.sec.gov/Archives/edgar/data/80424/000119312521323196/d236448d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312521323196/0001193125-21-323196-index.htm",{"symbol":5,"form":4880,"filingdate":5391,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"2021-11-05","d220071d8k.htm","0001193125-21-321765","https://www.sec.gov/Archives/edgar/data/80424/000119312521321765/d220071d8k.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312521321765/0001193125-21-321765-index.htm",{"symbol":5,"form":4880,"filingdate":5397,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"2021-10-19","jasq122earningsslides.htm","0000080424-21-000125","https://www.sec.gov/Archives/edgar/data/80424/000008042421000125/jasq122earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042421000125/0000080424-21-000125-index.htm",[5403,5423,5436,5451,5465,5477,5489,5502,5512,5522,5532,5539,5557,5580,5593,5604,5618,5629,5636,5647,5658,5672,5683,5696,5707,5718,5726,5735,5742,5753,5764,5775,5783,5791,5799,5808,5815,5823,5831,5839,5852,5863,5874,5881,5891,5916,5927,5937],{"symbol":5,"accessionnumber":5404,"filingdate":217,"sec_url":5405,"tags":5406,"headline":5411,"summary":5412,"sector":5413,"industry":5414,"date_processed":5415,"impact_score":5416,"exhibits":5417,"isLocked":5422},"0000080424-26-000093","https://www.sec.gov/Archives/edgar/data/80424/000008042426000093/0000080424-26-000093-index.htm",{"events":5407},[5408,5409,5410],"Earnings Beat","General Statement","Raised Guidance","Procter & Gamble Reports Fiscal Year 2026 Results and Provides Fiscal Year 2027 Guidance","The Procter & Gamble Company reported fiscal year 2026 net sales of $87.0 billion, an increase of 3% versus the prior year, with organic sales up 1%. Diluted net earnings per share (EPS) increased by 2% to $6.62, while core EPS rose 1% to $6.89. For fiscal year 2027, the company expects net sales growth of 1-3%, organic sales growth of 1-3%, and diluted EPS growth of 1-5%. The company also expects to return around $15 billion to shareholders through dividends and share repurchases in fiscal 2027.","Industrial Applications and Services","Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics","2026-07-29 11:03:40","HIGH",[5418],{"exhibit_number":5419,"htm_reference":5420,"full_url":5421},"EX-99.1","fy2526q4amj8-kexhibit991.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000093/fy2526q4amj8-kexhibit991.htm",false,{"symbol":5,"accessionnumber":5424,"filingdate":217,"sec_url":5425,"tags":5426,"headline":5429,"summary":5430,"sector":5413,"industry":5414,"date_processed":5431,"impact_score":5416,"exhibits":5432,"isLocked":5422},"0000080424-26-000097","https://www.sec.gov/Archives/edgar/data/80424/000008042426000097/0000080424-26-000097-index.htm",{"events":5427},[5408,5409,5410,5428],"Share Repurchase Program Announced","P&G Reports FY 2026 Results and Provides FY 2027 Guidance","The Procter & Gamble Company (P&G) reported its fourth quarter and fiscal year 2026 results, with organic sales growth of 1% and core earnings per share (EPS) of $6.89. The company also provided guidance for fiscal year 2027, expecting organic sales growth of 1% to 3% and core EPS growth of 0% to 3%. P&G announced a share repurchase program and maintained its dividend policy. The company's performance was driven by productivity savings and pricing, despite challenges in the macro environment.","2026-07-29 14:39:43",[5433],{"exhibit_number":5419,"htm_reference":5434,"full_url":5435},"q4fy2026earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000097/q4fy2026earningsslides.htm",{"symbol":5,"accessionnumber":5437,"filingdate":217,"sec_url":5438,"tags":5439,"headline":5444,"summary":5445,"sector":5413,"industry":5414,"date_processed":5446,"impact_score":5416,"exhibits":5447,"isLocked":5422},"0000080424-26-000094","https://www.sec.gov/Archives/edgar/data/80424/000008042426000094/0000080424-26-000094-index.htm",{"events":5440},[5441,5442,5443],"CEO Resignation","New CEO Appointed","Board Member Departure","Procter & Gamble Announces Leadership Transition with New Chairman","On July 29, 2026, The Procter & Gamble Company announced the retirement of Jon R. Moeller, Executive Chairman, effective July 31, 2026. Shailesh G. Jejurikar, currently President and CEO, has been appointed as the new Chairman of the Board, effective August 1, 2026. Moeller will retire from the company on August 14, 2026. The Board also reappointed Joseph Jimenez as the independent Lead Director.","2026-07-29 11:05:40",[5448],{"exhibit_number":5419,"htm_reference":5449,"full_url":5450},"moellerpressrelease.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000094/moellerpressrelease.htm",{"symbol":5,"accessionnumber":5452,"filingdate":274,"sec_url":5453,"tags":5454,"headline":5457,"summary":5458,"sector":5413,"industry":5414,"date_processed":5459,"impact_score":5460,"exhibits":5461,"isLocked":5422},"0000080424-26-000082","https://www.sec.gov/Archives/edgar/data/80424/000008042426000082/0000080424-26-000082-index.htm",{"events":5455},[5456],"Dividend Announced","Procter & Gamble Declares Quarterly Dividend","On July 14, 2026, The Procter & Gamble Company announced a quarterly dividend of $1.0885 per share on its Common Stock and Series A and Series B ESOP Convertible Class A Preferred Stock, payable on or after August 17, 2026. The dividend is payable to Common Stock shareholders of record at the close of business on July 24, 2026, and to Series A and Series B ESOP Convertible Class A Preferred Stock shareholders of record at the start of business on July 24, 2026. This marks the 136th consecutive year of dividend payments by the company.","2026-07-14 20:19:42","MEDIUM",[5462],{"exhibit_number":5419,"htm_reference":5463,"full_url":5464},"pgdividendreleasejuly2026_.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000082/pgdividendreleasejuly2026_.htm",{"symbol":5,"accessionnumber":5466,"filingdate":551,"sec_url":5467,"tags":5468,"headline":5470,"summary":5471,"sector":5413,"industry":5414,"date_processed":5472,"impact_score":5416,"exhibits":5473,"isLocked":5422},"0000080424-26-000056","https://www.sec.gov/Archives/edgar/data/80424/000008042426000056/0000080424-26-000056-index.htm",{"events":5469},[5408,5409,5410],"Procter & Gamble Reports Q3 FY2026 Earnings with 7% Net Sales Growth","The Procter & Gamble Company reported a 7% increase in net sales and a 6% increase in diluted EPS for the third quarter of fiscal year 2026. Organic sales increased by 3%, and core EPS increased by 3%. The company maintained its fiscal 2026 guidance for sales and EPS growth, with a forecasted headwind of $0.25 per share due to various factors including commodity costs and tariffs.","2026-04-24 11:02:40",[5474],{"exhibit_number":5419,"htm_reference":5475,"full_url":5476},"fy2526q3jfm8-kexhibit991.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000056/fy2526q3jfm8-kexhibit991.htm",{"symbol":5,"accessionnumber":5478,"filingdate":551,"sec_url":5479,"tags":5480,"headline":5482,"summary":5483,"sector":5413,"industry":5414,"date_processed":5484,"impact_score":5416,"exhibits":5485,"isLocked":5422},"0000080424-26-000057","https://www.sec.gov/Archives/edgar/data/80424/000008042426000057/0000080424-26-000057-index.htm",{"events":5481},[5408,5409,5410],"Procter & Gamble Reports Q3 FY 2026 Results with Organic Sales Growth and Core EPS Beat","The Procter & Gamble Company reported its third-quarter results for fiscal year 2026, showing a 3% organic sales growth and a 3% increase in core earnings per share (EPS) to $1.59. The company also provided guidance for the full fiscal year 2026, with organic sales growth expected between 0% and 4%, and core EPS growth between 0% and 4%. The results were driven by broad-based improvement across all product categories and regions, despite a challenging macro environment.","2026-04-24 14:02:55",[5486],{"exhibit_number":5419,"htm_reference":5487,"full_url":5488},"q3fy2026slides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000057/q3fy2026slides.htm",{"symbol":5,"accessionnumber":5490,"filingdate":584,"sec_url":5491,"tags":5492,"headline":5495,"summary":5496,"sector":5413,"industry":5414,"date_processed":5497,"impact_score":5416,"exhibits":5498,"isLocked":5422},"0000080424-26-000048","https://www.sec.gov/Archives/edgar/data/80424/000008042426000048/0000080424-26-000048-index.htm",{"events":5493},[5494,5409],"Dividend Increase","Procter & Gamble Announces Dividend Increase for April 2026","On April 14, 2026, The Procter & Gamble Company announced an increased quarterly dividend of $1.0885 per share on its Common Stock and on the Series A and Series B ESOP Convertible Class A Preferred Stock, payable on or after May 15, 2026. This represents a three percent increase compared to the prior quarterly dividend. The company has been paying a dividend for 136 consecutive years and has increased it for 70 consecutive years, reinforcing its commitment to returning cash to shareholders.","2026-04-14 20:17:40",[5499],{"exhibit_number":5419,"htm_reference":5500,"full_url":5501},"pgdividendreleaseapril2026.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000048/pgdividendreleaseapril2026.htm",{"symbol":5,"accessionnumber":4882,"filingdate":874,"sec_url":4884,"tags":5503,"headline":5505,"summary":5506,"sector":5413,"industry":5414,"date_processed":5507,"impact_score":5460,"exhibits":5508,"isLocked":5422},{"events":5504},[5408,5409],"Procter & Gamble Announces Q2 FY 2026 Earnings","The Procter & Gamble Company has announced its second quarter financial results for fiscal year 2026, with organic sales in line with the prior year. The company reported core earnings per share (EPS) of $1.88, which is in line with the prior year. The results were impacted by base period dynamics and underlying market trends, with pricing contributing positively to sales growth, while volume had a negative impact. The company maintained its full-year 2026 guidance for organic sales and core EPS growth, along with adjusted free cash flow and capital spending forecasts.","2026-01-22 16:53:58",[5509],{"exhibit_number":5419,"htm_reference":5510,"full_url":5511},"q2fy2026earningsslidesv3.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000009/q2fy2026earningsslidesv3.htm",{"symbol":5,"accessionnumber":4886,"filingdate":874,"sec_url":4888,"tags":5513,"headline":5515,"summary":5516,"sector":5413,"industry":5414,"date_processed":5517,"impact_score":5460,"exhibits":5518,"isLocked":5422},{"events":5514},[5408,5409],"Procter & Gamble Reports Q2 FY2026 Results","The Procter & Gamble Company reported second quarter fiscal year 2026 net sales of $22.2 billion, a one percent increase versus the prior year. Organic sales remained unchanged. Diluted net earnings per share decreased by five percent to $1.78, while core earnings per share remained flat at $1.88. The company maintained its fiscal 2026 guidance for organic sales growth in the range of in-line to up four percent and core earnings per share growth in the range of in-line to up four percent.","2026-01-22 12:02:41",[5519],{"exhibit_number":5419,"htm_reference":5520,"full_url":5521},"fy2526q2ond8-kexhibit991.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000006/fy2526q2ond8-kexhibit991.htm",{"symbol":5,"accessionnumber":4891,"filingdate":898,"sec_url":4893,"tags":5523,"headline":5525,"summary":5526,"sector":5413,"industry":5414,"date_processed":5527,"impact_score":5460,"exhibits":5528,"isLocked":5422},{"events":5524},[5456],"P&G Declares Quarterly Dividend of $1.0568 Per Share","On January 13, 2026, The Procter & Gamble Company announced that its Board of Directors declared a quarterly dividend of $1.0568 per share on the Common Stock and on the Series A and Series B ESOP Convertible Class A Preferred Stock, payable on or after February 17, 2026, to Common Stock shareholders of record at the close of business on January 23, 2026, and to Series A and Series B ESOP Convertible Class A Preferred Stock shareholders of record at the start of business on January 23, 2026.","2026-01-13 21:28:41",[5529],{"exhibit_number":5419,"htm_reference":5530,"full_url":5531},"newsreleasepgjanuary2026di.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042426000002/newsreleasepgjanuary2026di.htm",{"symbol":5,"accessionnumber":4896,"filingdate":982,"sec_url":4898,"tags":5533,"headline":5535,"summary":5536,"sector":5413,"industry":5414,"date_processed":5537,"impact_score":5416,"exhibits":5538,"isLocked":5422},{"5.02":5534},[5441],"CEO of Health Care Division to Retire","Jennifer Davis, Chief Executive Officer of the Health Care Division at Procter & Gamble, has announced her intention to retire effective June 30, 2026, following over 33 years of service with the company.","2025-12-15 14:16:04",[],{"symbol":5,"accessionnumber":4901,"filingdate":1100,"sec_url":4903,"tags":5540,"headline":5545,"summary":5546,"sector":5413,"industry":5414,"date_processed":5547,"impact_score":5460,"exhibits":5548,"isLocked":5422},{"8.01":5541,"9.01":5543},[5542],"Public Offering Completed",[5544],"Exhibits Furnished","Procter & Gamble Closes $258.9 Million Floating Rate Notes Offering","On November 4, 2025, The Procter & Gamble Company (P&G) announced the closing of an underwritten public offering of $258,889,000 aggregate principal amount of Floating Rate Notes due November 4, 2075 under the Company's Registration Statement on Form S-3. This event was reported under Item 8.01 and is reflected in the accompanying exhibits which include legal opinions and consents related to the notes.","2025-11-04 21:16:55",[5549,5553],{"exhibit_number":5550,"htm_reference":5551,"full_url":5552},"EX-5.(A)","d47629dex5a.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312525264728/d47629dex5a.htm",{"exhibit_number":5554,"htm_reference":5555,"full_url":5556},"EX-5.(B)","d47629dex5b.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312525264728/d47629dex5b.htm",{"symbol":5,"accessionnumber":4906,"filingdate":1105,"sec_url":4908,"tags":5558,"headline":5562,"summary":5563,"sector":5413,"industry":5414,"date_processed":5564,"impact_score":5460,"exhibits":5565,"isLocked":5422},{"8.01":5559,"9.01":5561},[5560],"Convertible Notes Offering",[5544],"Procter & Gamble Closes Multiple Debt Offerings","On November 3, 2025, Procter & Gamble closed multiple underwritten public offerings totaling over $2 billion in aggregate principal amount of various debt securities. The offerings included €500 million of 2.900% Notes due 2033, €500 million of 3.650% Notes due 2045, $750 million of 4.100% Notes due 2032, and $500 million of 4.350% Notes due 2035.","2025-11-03 21:23:41",[5566,5569,5572,5576],{"exhibit_number":5550,"htm_reference":5567,"full_url":5568},"d35820dex5a.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312525262609/d35820dex5a.htm",{"exhibit_number":5554,"htm_reference":5570,"full_url":5571},"d35820dex5b.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312525262609/d35820dex5b.htm",{"exhibit_number":5573,"htm_reference":5574,"full_url":5575},"EX-5.(C)","d35820dex5c.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312525262609/d35820dex5c.htm",{"exhibit_number":5577,"htm_reference":5578,"full_url":5579},"EX-5.(D)","d35820dex5d.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312525262609/d35820dex5d.htm",{"symbol":5,"accessionnumber":4911,"filingdate":1135,"sec_url":4913,"tags":5581,"headline":5585,"summary":5586,"sector":5413,"industry":5414,"date_processed":5587,"impact_score":5588,"exhibits":5589,"isLocked":5422},{"7.01":5582,"9.01":5584},[5583],"Regulation FD Disclosure",[5544],"Procter & Gamble Reports Q1 FY 2026 Results and Provides FY 2026 Guidance","Procter & Gamble reported its first quarter results for fiscal year 2026, showing organic sales growth of 2% and core earnings per share (EPS) growth of 3%. The company provided guidance for the full fiscal year 2026, expecting organic sales growth of 0% to 4%, and core EPS growth of 0% to 4%. The company also disclosed non-GAAP financial measures and discussed the potential headwinds not included in the guidance. The press release and informational slides were furnished as exhibits.","2025-10-24 14:11:43","LOW",[5590],{"exhibit_number":5419,"htm_reference":5591,"full_url":5592},"q1fy2026earningsslidesv1.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000243/q1fy2026earningsslidesv1.htm",{"symbol":5,"accessionnumber":4920,"filingdate":1135,"sec_url":4922,"tags":5594,"headline":5597,"summary":5598,"sector":5413,"industry":5414,"date_processed":5599,"impact_score":5460,"exhibits":5600,"isLocked":5422},{"2.02":5595,"9.01":5596},[5408,5409],[5544],"Procter & Gamble Reports Q1 FY2026 Results with 3% Net Sales Growth and 21% EPS Increase","The Procter & Gamble Company reported first quarter fiscal year 2026 net sales of $22.4 billion, an increase of three percent versus the prior year. Organic sales increased two percent, driven by higher pricing and favorable mix. Diluted net earnings per share were $1.95, up 21% from the prior year, primarily due to higher non-core restructuring charges in the prior year period. Core earnings per share increased three percent to $1.99. The company maintained its fiscal 2026 guidance for all-in sales growth of 1-5%, organic sales growth of in-line to up four percent, diluted net EPS growth of 3-9%, and core EPS growth of in-line to up four percent.","2025-10-24 11:05:00",[5601],{"exhibit_number":5419,"htm_reference":5602,"full_url":5603},"fy2526q1jas8-kexhibit991.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000240/fy2526q1jas8-kexhibit991.htm",{"symbol":5,"accessionnumber":4925,"filingdate":1163,"sec_url":4927,"tags":5605,"headline":5610,"summary":5611,"sector":5413,"industry":5414,"date_processed":5612,"impact_score":5460,"exhibits":5613,"isLocked":5422},{"5.02":5606,"5.07":5608},[5607],"Board Member Appointed",[5609],"Director Elections Results","Shareholders Approve 2025 Stock Plan and Director Elections at Procter & Gamble's Annual Meeting","On October 14, 2025, The Procter & Gamble Company held its Annual Meeting of Shareholders where shareholders approved the 2025 Stock and Incentive Compensation Plan, which authorizes the award of up to 175,000,000 shares of the Company's common stock. The meeting also saw the election of directors to the Company's Board, with all nominees receiving majority support. Additionally, shareholders ratified the appointment of the Independent Registered Public Accounting Firm and approved the Company's Executive Compensation. A shareholder proposal requesting additional reporting on plastic packaging was not approved.","2025-10-16 20:25:56",[5614],{"exhibit_number":5615,"htm_reference":5616,"full_url":5617},"EX-10.1","exhibit101-2025stockandinc.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000235/exhibit101-2025stockandinc.htm",{"symbol":5,"accessionnumber":4930,"filingdate":1171,"sec_url":4932,"tags":5619,"headline":5622,"summary":5623,"sector":5413,"industry":5414,"date_processed":5624,"impact_score":5460,"exhibits":5625,"isLocked":5422},{"7.01":5620,"9.01":5621},[5456],[5544],"Procter & Gamble Announces Quarterly Dividend and Director Elections","On October 14, 2025, Procter & Gamble declared a quarterly dividend of $1.0568 per share on its Common Stock and Series A and Series B ESOP Convertible Class A Preferred Stock, payable on or after November 17, 2025. Additionally, all 14 director nominees were elected to the Board of Directors at the Annual Meeting of Shareholders.","2025-10-14 14:56:42",[5626],{"exhibit_number":5419,"htm_reference":5627,"full_url":5628},"newsreleasepgnovember2025d.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000217/newsreleasepgnovember2025d.htm",{"symbol":5,"accessionnumber":4935,"filingdate":1380,"sec_url":4937,"tags":5630,"headline":5632,"summary":5633,"sector":5413,"industry":5414,"date_processed":5634,"impact_score":5416,"exhibits":5635,"isLocked":5422},{"5.02":5631},[5441],"Alexandra Keith to Retire as Chief Executive – Beauty from Procter & Gamble","On August 12, 2025, Alexandra Keith, Chief Executive – Beauty at Procter & Gamble, announced her retirement effective February 20, 2026. She will not receive a cash severance payment but will retain her special equity award scheduled to vest in August 2026. Other equity awards will be retained or pro-rated according to their respective Award Agreements.","2025-08-21 21:04:15",[],{"symbol":5,"accessionnumber":4950,"filingdate":1438,"sec_url":4952,"tags":5637,"headline":5640,"summary":5641,"sector":5413,"industry":5414,"date_processed":5642,"impact_score":5588,"exhibits":5643,"isLocked":5422},{"7.01":5638,"9.01":5639},[5583],[5544],"Procter & Gamble Announces FY 2025 Results and FY 2026 Guidance","The Procter & Gamble Company (P&G) announced its fourth quarter and fiscal year 2025 results, highlighting organic sales growth of 2% and core EPS growth of 4%. P&G also provided guidance for fiscal year 2026, with an expected organic sales growth of 0% to 4% and core EPS growth of 0% to 4%. The company hosted a conference call to discuss these results and furnished informational slides on its website. P&G also announced a press release detailing its financial results and future outlook.","2025-08-22 02:39:33",[5644],{"exhibit_number":5419,"htm_reference":5645,"full_url":5646},"q4fy25earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000069/q4fy25earningsslides.htm",{"symbol":5,"accessionnumber":4946,"filingdate":1438,"sec_url":4948,"tags":5648,"headline":5651,"summary":5652,"sector":5413,"industry":5414,"date_processed":5653,"impact_score":5416,"exhibits":5654,"isLocked":5422},{"2.02":5649,"9.01":5650},[5408,5410],[5544],"P&G Reports Q4 and FY 2025 Results with EPS Growth","The Procter & Gamble Company (P&G) reported its financial results for the quarter and fiscal year ended June 30, 2025. For the quarter, net sales increased by 2% and diluted earnings per share (EPS) rose by 17% compared to the same period last year. For the fiscal year, net sales remained unchanged, while diluted EPS increased by 8%. P&G also provided guidance for fiscal year 2026, expecting organic sales growth in the range of flat to up 4% and diluted EPS growth in the range of 3% to 9%.","2025-08-22 02:39:27",[5655],{"exhibit_number":5419,"htm_reference":5656,"full_url":5657},"fy2425q4amj8-kexhibit991.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000067/fy2425q4amj8-kexhibit991.htm",{"symbol":5,"accessionnumber":4955,"filingdate":1443,"sec_url":4957,"tags":5659,"headline":5664,"summary":5665,"sector":5413,"industry":5414,"date_processed":5666,"impact_score":5416,"exhibits":5667,"isLocked":5422},{"5.02":5660,"7.01":5662,"9.01":5663},[5442,5661],"President Resignation",[5583],[5544],"Procter & Gamble Announces Leadership Transition","On July 28, 2025, Procter & Gamble announced a leadership transition effective January 1, 2026. Jon Moeller will transition to Executive Chairman, and Shailesh Jejurikar has been appointed as the new CEO. Mr. Jejurikar will also be nominated for the Board of Directors. Both executives will receive updated compensation packages, and a news release was issued under Regulation FD.","2025-08-22 03:03:58",[5668],{"exhibit_number":5669,"htm_reference":5670,"full_url":5671},"EX-99.1 CHARTER","ceotransitionpressrelease.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000061/ceotransitionpressrelease.htm",{"symbol":5,"accessionnumber":4960,"filingdate":1508,"sec_url":4962,"tags":5673,"headline":5676,"summary":5677,"sector":5413,"industry":5414,"date_processed":5678,"impact_score":5460,"exhibits":5679,"isLocked":5422},{"7.01":5674,"9.01":5675},[5456],[5544],"Procter & Gamble Announces Quarterly Dividend","On July 8, 2025, The Procter & Gamble Company announced a quarterly dividend of $1.0568 per share on its Common Stock and Series A and Series B ESOP Convertible Class A Preferred Stock, payable on or after August 15, 2025.","2025-08-22 06:01:23",[5680],{"exhibit_number":5669,"htm_reference":5681,"full_url":5682},"july2025dividendrelease.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000057/july2025dividendrelease.htm",{"symbol":5,"accessionnumber":4965,"filingdate":1606,"sec_url":4967,"tags":5684,"headline":5689,"summary":5690,"sector":5413,"industry":5414,"date_processed":5691,"impact_score":5460,"exhibits":5692,"isLocked":5422},{"5.02":5685,"7.01":5686,"9.01":5687},[5607],[5583],[5688],"No viable tag","P&G Appoints Craig Arnold to Board of Directors","On June 9, 2025, The Procter & Gamble Company (P&G) announced the appointment of Craig Arnold, former Chairman and CEO of Eaton Corporation, to its Board of Directors. Arnold brings extensive experience in global enterprise management, innovation, and operational excellence. He will serve on the Audit and Compensation & Leadership Development Committees. This appointment is expected to contribute to P&G's efforts in serving consumers, expanding markets, and fostering innovation.","2025-08-22 15:38:07",[5693],{"exhibit_number":5419,"htm_reference":5694,"full_url":5695},"directornewsrelease.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000052/directornewsrelease.htm",{"symbol":5,"accessionnumber":4970,"filingdate":1616,"sec_url":4972,"tags":5697,"headline":5700,"summary":5701,"sector":5413,"industry":5414,"date_processed":5702,"impact_score":5588,"exhibits":5703,"isLocked":5422},{"7.01":5698,"9.01":5699},[5583],[5544],"Procter & Gamble Announces 2-Year Restructuring Program","The Procter & Gamble Company announced a 2-year restructuring program focusing on portfolio choices, supply chain optimization, and organization design. The program includes brand exits in certain markets and is expected to reduce up to 7,000 roles, representing approximately 15% of the current non-manufacturing workforce. The company anticipates a non-core charge of $1.0 to $1.6 billion before tax over the two-year period, with 25% of these charges being non-cash.","2025-08-22 16:13:07",[5704],{"exhibit_number":5669,"htm_reference":5705,"full_url":5706},"dbslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000050/dbslides.htm",{"symbol":5,"accessionnumber":4975,"filingdate":1738,"sec_url":4977,"tags":5708,"headline":5714,"summary":5715,"sector":5413,"industry":5414,"date_processed":5716,"impact_score":5416,"exhibits":5717,"isLocked":5422},{"8.01":5709,"9.01":5713},[5710,5711,5712],"Regulatory Approval","Regulatory Investigation","Corporate Update",[5544],"Procter & Gamble Closes $1.25B Debt Offering","On May 1, 2025, The Procter & Gamble Company closed an underwritten public offering of $700 million in 4.050% Notes due May 1, 2030 and $550 million in 4.600% Notes due May 1, 2035 under its Registration Statement on Form S-3. Legal opinions related to these notes are attached as exhibits to the filing.","2025-08-23 01:25:58",[],{"symbol":5,"accessionnumber":4980,"filingdate":1762,"sec_url":4982,"tags":5719,"headline":5722,"summary":5723,"sector":5413,"industry":5414,"date_processed":5724,"impact_score":5460,"exhibits":5725,"isLocked":5422},{"2.02":5720,"9.01":5721},[5408,5409],[5544],"Procter & Gamble Reports Q3 FY2025 Earnings with 1% Organic Sales Growth","Procter & Gamble (P&G) reported third quarter fiscal year 2025 earnings on April 24, 2025, showing a 2% decrease in net sales to $19.8 billion and a 1% increase in organic sales. Diluted and core earnings per share (EPS) both rose by 1% to $1.54. The company updated its fiscal 2025 guidance, expecting organic sales growth of approximately 2% and diluted EPS growth in the range of 6% to 8%. P&G maintained its cash return guidance, planning to pay around $10 billion in dividends and repurchase $6 to $7 billion of common shares.","2025-08-23 14:10:11",[],{"symbol":5,"accessionnumber":4990,"filingdate":1762,"sec_url":4992,"tags":5727,"headline":5731,"summary":5732,"sector":5413,"industry":5414,"date_processed":5733,"impact_score":5588,"exhibits":5734,"isLocked":5422},{"7.01":5728,"9.01":5730},[5729],"Press Release Furnished",[5544],"Procter & Gamble Announces Third Quarter Results and Hosts Conference Call","On April 24, 2025, The Procter & Gamble Company announced its third quarter results and hosted a conference call. The company is also furnishing informational slides used in the call. This report is filed under Item 7.01 for Regulation FD Disclosure and Item 9.01 for financial statements and exhibits.","2025-08-23 14:10:14",[],{"symbol":5,"accessionnumber":4995,"filingdate":1822,"sec_url":4997,"tags":5736,"headline":5676,"summary":5739,"sector":5413,"industry":5414,"date_processed":5740,"impact_score":5460,"exhibits":5741,"isLocked":5422},{"7.01":5737,"9.01":5738},[5583,5456],[5544],"On April 8, 2025, The Procter & Gamble Company announced a quarterly dividend of $1.0568 per share on its Common Stock and on the Series A and Series B ESOP Convertible Class A Preferred Stock, payable on or after May 15, 2025.","2025-08-23 16:40:05",[],{"symbol":5,"accessionnumber":5010,"filingdate":2088,"sec_url":5012,"tags":5743,"headline":5746,"summary":5747,"sector":5413,"industry":5414,"date_processed":5748,"impact_score":5588,"exhibits":5749,"isLocked":5422},{"7.01":5744,"9.01":5745},[5583,5729],[5544],"Procter & Gamble Discloses Second Quarter Results","On January 22, 2025, The Procter & Gamble Company announced its second quarter financial results and hosted a conference call to discuss these results. The company is furnishing informational slides referenced in the conference call on Form 8-K.","2025-11-18 23:18:41",[5750],{"exhibit_number":5669,"htm_reference":5751,"full_url":5752},"ondq2earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000011/ondq2earningsslides.htm",{"symbol":5,"accessionnumber":5000,"filingdate":2088,"sec_url":5002,"tags":5754,"headline":5757,"summary":5758,"sector":5413,"industry":5414,"date_processed":5759,"impact_score":5416,"exhibits":5760,"isLocked":5422},{"2.02":5755,"9.01":5756},[5408,5410],[5544],"Procter & Gamble Reports Q2 FY2025 Earnings with EPS Increase and Maintains Guidance","Procter & Gamble (P&G) reported a 34% increase in diluted earnings per share (EPS) for the second quarter of fiscal year 2025, driven by a non-cash impairment charge in the base year. The company maintained its fiscal 2025 guidance for sales and EPS growth, anticipating organic sales growth of 3-5% and diluted EPS growth of 10-12%. P&G returned over $4.9 billion to shareholders through dividends and share repurchases. Organic sales increased by 3% and net sales by 2% for the quarter, with organic sales growth led by the Baby, Feminine & Family Care segment. Adjusted free cash flow productivity was 84% for the quarter.","2025-11-18 23:18:38",[5761],{"exhibit_number":5419,"htm_reference":5762,"full_url":5763},"fy2425q2ond8-kexhibit991.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000009/fy2425q2ond8-kexhibit991.htm",{"symbol":5,"accessionnumber":5015,"filingdate":2111,"sec_url":5017,"tags":5765,"headline":5676,"summary":5768,"sector":5413,"industry":5414,"date_processed":5769,"impact_score":5460,"exhibits":5770,"isLocked":5422},{"7.01":5766,"9.01":5767},[5456],[5544],"On January 14, 2025, The Procter & Gamble Company announced a quarterly dividend of $1.0065 per share on its Common Stock and on the Series A and Series B ESOP Convertible Class A Preferred Stock, payable on or after February 18, 2025. The dividend is for shareholders of record on January 24, 2025.","2025-11-19 23:21:37",[5771],{"exhibit_number":5772,"htm_reference":5773,"full_url":5774},"EX-99","jandividendpressrelease.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042425000003/jandividendpressrelease.htm",{"symbol":5,"accessionnumber":5020,"filingdate":2379,"sec_url":5022,"tags":5776,"headline":5779,"summary":5780,"sector":5413,"industry":5414,"date_processed":5781,"impact_score":5460,"exhibits":5782,"isLocked":5422},{"8.01":5777,"9.01":5778},[5560],[5544],"Procter & Gamble Closes Underwritten Public Offering of Notes","On October 24, 2024, Procter & Gamble closed an underwritten public offering of $500,000,000 aggregate principal amount of 4.150% Notes due October 24, 2029, and $500,000,000 aggregate principal amount of 4.550% Notes due October 24, 2034. Legal opinions and consents related to these notes are furnished as exhibits.","2025-08-24 20:43:53",[],{"symbol":5,"accessionnumber":5035,"filingdate":2396,"sec_url":5037,"tags":5784,"headline":5787,"summary":5788,"sector":5413,"industry":5414,"date_processed":5789,"impact_score":5588,"exhibits":5790,"isLocked":5422},{"7.01":5785,"9.01":5786},[5583],[5688],"Procter & Gamble Releases Q1 Earnings Results and Conference Call Slides","On October 18, 2024, The Procter & Gamble Company (P&G) announced its first quarter financial results and released slides from the related conference call. The slides are available on P&G's website and are furnished as part of this 8-K filing under Item 7.01 and Item 9.01.","2025-08-24 19:54:28",[],{"symbol":5,"accessionnumber":5025,"filingdate":2396,"sec_url":5027,"tags":5792,"headline":5795,"summary":5796,"sector":5413,"industry":5414,"date_processed":5797,"impact_score":5460,"exhibits":5798,"isLocked":5422},{"2.02":5793,"9.01":5794},[5408,5409],[5544],"P&G Reports Q1 Fiscal 2025 Results and Maintains Guidance","The Procter & Gamble Company reported a 1% decrease in net sales for Q1 fiscal 2025, with organic sales up 2%. Diluted EPS was $1.61, down 12%, while core EPS increased 5% to $1.93. The company maintained its fiscal 2025 guidance for sales and EPS growth, expecting a core effective tax rate of 20% to 21% and adjusted free cash flow productivity of 90%.","2025-08-24 19:54:25",[],{"symbol":5,"accessionnumber":5040,"filingdate":2425,"sec_url":5042,"tags":5800,"headline":5804,"summary":5805,"sector":5413,"industry":5414,"date_processed":5806,"impact_score":5460,"exhibits":5807,"isLocked":5422},{"5.07":5801},[5609,5802,5803],"Say-on-Pay Approved","Shareholder Rejection","Procter & Gamble Shareholder Votes on Key Proposals","On October 8, 2024, The Procter & Gamble Company held its 2024 Annual Meeting of Shareholders. The shareholders approved the election of directors, ratified the appointment of the independent registered public accounting firm, and approved the company's executive compensation. However, the shareholders did not approve the advisory vote on pay gap reporting.","2025-08-24 19:15:03",[],{"symbol":5,"accessionnumber":5045,"filingdate":2434,"sec_url":5047,"tags":5809,"headline":5457,"summary":5812,"sector":5413,"industry":5414,"date_processed":5813,"impact_score":5460,"exhibits":5814,"isLocked":5422},{"7.01":5810,"9.01":5811},[5456],[5544],"On October 8, 2024, Procter & Gamble Company announced its Board of Directors declared a quarterly dividend of $1.0065 per share on Common Stock and Series A and Series B ESOP Convertible Class A Preferred Stock, payable on or after November 15, 2024. This dividend marks the 134th consecutive year of dividend payments by the company, reinforcing its commitment to returning cash to shareholders.","2025-08-24 19:01:12",[],{"symbol":5,"accessionnumber":5060,"filingdate":2658,"sec_url":5062,"tags":5816,"headline":5819,"summary":5820,"sector":5413,"industry":5414,"date_processed":5821,"impact_score":5588,"exhibits":5822,"isLocked":5422},{"2.02":5817,"9.01":5818},[5409],[5544],"Procter & Gamble Announces Fourth Quarter and Fiscal Year 2024 Results","On July 30, 2024, The Procter & Gamble Company reported its financial results for the fourth quarter and fiscal year ended June 30, 2024. The company reported net sales of $84.0 billion for the fiscal year, a 2% increase from the prior year, driven by a 4% increase in organic sales. Diluted earnings per share (EPS) for the fiscal year were $6.02, a 2% increase, while core EPS increased by 12% to $6.59. For the fourth quarter, net sales were $20.5 billion, unchanged from the prior year, and diluted EPS decreased by 7% to $1.27, primarily due to higher restructuring charges. The company generated operating cash flow of $19.8 billion and net earnings of $15.0 billion for the fiscal year. The company also announced plans to return over $14 billion to shareholders in fiscal 2024 via dividends and share repurchases. The company expects fiscal 2025 all-in sales growth in the range of 2% to 4% and diluted net earnings per share growth in the range of 10% to 12%.","2025-08-23 16:18:43",[],{"symbol":5,"accessionnumber":5055,"filingdate":2658,"sec_url":5057,"tags":5824,"headline":5827,"summary":5828,"sector":5413,"industry":5414,"date_processed":5829,"impact_score":5588,"exhibits":5830,"isLocked":5422},{"7.01":5825,"9.01":5826},[5583],[5544],"Procter & Gamble Discloses Fourth Quarter Results","On July 30, 2024, The Procter & Gamble Company announced its fourth quarter financial results via a press release and hosted a conference call. A series of slides referenced in the conference call are being furnished on Form 8-K and are also available on the Company's website.","2025-08-23 16:18:46",[],{"symbol":5,"accessionnumber":5065,"filingdate":2714,"sec_url":5067,"tags":5832,"headline":5835,"summary":5836,"sector":5413,"industry":5414,"date_processed":5837,"impact_score":5460,"exhibits":5838,"isLocked":5422},{"7.01":5833,"9.01":5834},[5456],[5544],"Procter & Gamble Announces Quarterly Dividend of $1.0065 Per Share","On July 9, 2024, The Procter & Gamble Company announced that its Board of Directors declared a quarterly dividend of $1.0065 per share on the Common Stock and on the Series A and Series B ESOP Convertible Class A Preferred Stock. The dividend is payable on or after August 15, 2024, to Common Stock shareholders of record at the close of business on July 19, 2024, and to Series A and Series B ESOP Convertible Class A Preferred Stock shareholders of record at the start of business on July 19, 2024.","2025-08-23 13:59:23",[],{"symbol":5,"accessionnumber":5070,"filingdate":2900,"sec_url":5072,"tags":5840,"headline":5779,"summary":5843,"sector":5413,"industry":5414,"date_processed":5844,"impact_score":5588,"exhibits":5845,"isLocked":5422},{"8.01":5841,"9.01":5842},[5712],[5544],"On April 29, 2024, The Procter & Gamble Company closed an underwritten public offering of €650,000,000 aggregate principal amount of 3.150% Notes due April 29, 2028, and €850,000,000 aggregate principal amount of 3.200% Notes due April 29, 2034. Legal opinions related to these notes are attached as exhibits.","2025-08-22 16:16:33",[5846,5849],{"exhibit_number":5550,"htm_reference":5847,"full_url":5848},"d794816dex5a.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312524122626/d794816dex5a.htm",{"exhibit_number":5554,"htm_reference":5850,"full_url":5851},"d794816dex5b.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312524122626/d794816dex5b.htm",{"symbol":5,"accessionnumber":5085,"filingdate":2927,"sec_url":5087,"tags":5853,"headline":5856,"summary":5857,"sector":5413,"industry":5414,"date_processed":5858,"impact_score":5588,"exhibits":5859,"isLocked":5422},{"7.01":5854,"9.01":5855},[5583],[5544],"Procter & Gamble Announces Third Quarter Results and Conference Call Details","On April 19, 2024, The Procter & Gamble Company announced its third quarter results and disclosed details about the related conference call, including slides referenced during the call. These slides are being furnished as part of the 8-K filing.","2025-08-22 14:53:37",[5860],{"exhibit_number":5669,"htm_reference":5861,"full_url":5862},"jfmq3earningsslides.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000048/jfmq3earningsslides.htm",{"symbol":5,"accessionnumber":5075,"filingdate":2927,"sec_url":5077,"tags":5864,"headline":5867,"summary":5868,"sector":5413,"industry":5414,"date_processed":5869,"impact_score":5460,"exhibits":5870,"isLocked":5422},{"2.02":5865,"9.01":5866},[5408],[5544],"P&G Reports 1% Net Sales Increase, Raises EPS Guidance","The Procter & Gamble Company reported a 1% increase in net sales to $20.2 billion for the third quarter of fiscal year 2024. Organic sales increased by 3%, driven by higher pricing. Diluted net earnings per share (EPS) increased by 11% to $1.52, reflecting higher net sales and core operating margin. The company raised its fiscal 2024 EPS growth guidance from a range of -1% to inline to a range of 1% to 2%.","2025-08-22 14:48:50",[5871],{"exhibit_number":5419,"htm_reference":5872,"full_url":5873},"fy2324q3jfm8-kexhibit991.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000046/fy2324q3jfm8-kexhibit991.htm",{"symbol":5,"accessionnumber":5095,"filingdate":2963,"sec_url":5097,"tags":5875,"headline":5877,"summary":5878,"sector":5413,"industry":5414,"date_processed":5879,"impact_score":5460,"exhibits":5880,"isLocked":5422},{"5.02":5876},[5443],"Procter & Gamble Board Member Angela F. Braly to Retire","On April 9, 2024, The Procter & Gamble Company announced that Angela F. Braly, a member of its Board of Directors, has decided to retire effective June 11, 2024. Ms. Braly's decision to retire is to allow her more time for personal pursuits.","2025-08-22 13:55:07",[],{"symbol":5,"accessionnumber":5090,"filingdate":2963,"sec_url":5092,"tags":5882,"headline":5676,"summary":5885,"sector":5413,"industry":5414,"date_processed":5886,"impact_score":5460,"exhibits":5887,"isLocked":5422},{"7.01":5883,"9.01":5884},[5456],[5688],"On April 9, 2024, The Procter & Gamble Company declared a quarterly dividend of $1.0065 per share on its Common Stock and on the Series A and Series B ESOP Convertible Class A Preferred Stock, payable on or after May 15, 2024, to shareholders of record on April 19, 2024.","2025-08-22 13:51:06",[5888],{"exhibit_number":5669,"htm_reference":5889,"full_url":5890},"april2024dividendrelease.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000029/april2024dividendrelease.htm",{"symbol":5,"accessionnumber":5100,"filingdate":3154,"sec_url":5102,"tags":5892,"headline":5906,"summary":5907,"sector":5413,"industry":5414,"date_processed":5908,"impact_score":5416,"exhibits":5909,"isLocked":5422},{"8.01":5893,"9.01":5905},[5711,5710,5894,5895,5896,5897,5456,5494,5898,5899,5900,5428,5901,5560,5902,5903,5712,5904,5542],"Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Strategic Partnership Announced","Product Launch","IPO Completed",[5688],"Procter & Gamble Closes $1.35 Billion Notes Offering","On January 29, 2024, The Procter & Gamble Company closed an underwritten public offering of $600 million of 4.350% Notes due January 29, 2029 and $750 million of 4.550% Notes due January 29, 2034. Legal opinions related to these notes are attached as exhibits.","2025-08-22 01:05:04",[5910,5913],{"exhibit_number":5550,"htm_reference":5911,"full_url":5912},"d680446dex5a.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312524018146/d680446dex5a.htm",{"exhibit_number":5554,"htm_reference":5914,"full_url":5915},"d680446dex5b.htm","https://www.sec.gov/Archives/edgar/data/80424/000119312524018146/d680446dex5b.htm",{"symbol":5,"accessionnumber":5105,"filingdate":3172,"sec_url":5107,"tags":5917,"headline":5920,"summary":5921,"sector":5413,"industry":5414,"date_processed":5922,"impact_score":5416,"exhibits":5923,"isLocked":5422},{"2.02":5918,"9.01":5919},[5408,5410],[5544],"Procter & Gamble Reports Q2 FY2024 Results and Updates Guidance","Procter & Gamble (P&G) reported Q2 FY2024 net sales of $21.4 billion, a 3% increase, and organic sales up 4%. Diluted EPS was $1.40, down 12% year-over-year due to a non-cash impairment charge. Core EPS increased 16% to $1.84. P&G raised its core EPS growth guidance to 8-9% for FY2024 and updated its GAAP EPS outlook to -1% to in-line with FY2023. The company also announced a limited market portfolio restructuring in certain Enterprise Markets and recorded a $1.3 billion impairment charge on Gillette intangible assets.","2025-08-22 00:15:51",[5924],{"exhibit_number":5419,"htm_reference":5925,"full_url":5926},"fy2324q2ond8-kexhibit991.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000013/fy2324q2ond8-kexhibit991.htm",{"symbol":5,"accessionnumber":5110,"filingdate":3172,"sec_url":5112,"tags":5928,"headline":5931,"summary":5932,"sector":5413,"industry":5414,"date_processed":5933,"impact_score":5588,"exhibits":5934,"isLocked":5422},{"7.01":5929,"9.01":5930},[5583],[5544],"Procter & Gamble Discloses Second Quarter Results and Hosts Conference Call","On January 23, 2024, The Procter & Gamble Company announced its second quarter results and hosted a conference call. The company is furnishing informational slides from the conference call. This 8-K is being filed under Item 7.01, Regulation FD Disclosure, and Item 9.01, Financial Statements and Exhibits.","2025-08-22 00:15:55",[5935],{"exhibit_number":5669,"htm_reference":5751,"full_url":5936},"https://www.sec.gov/Archives/edgar/data/80424/000008042424000015/ondq2earningsslides.htm",{"symbol":5,"accessionnumber":5120,"filingdate":3208,"sec_url":5122,"tags":5938,"headline":5676,"summary":5941,"sector":5413,"industry":5414,"date_processed":5942,"impact_score":5460,"exhibits":5943,"isLocked":5422},{"7.01":5939,"9.01":5940},[5456],[5544],"On January 9, 2024, The Procter & Gamble Company announced a quarterly dividend of $0.9407 per share on its Common Stock and ESOP Convertible Class A Preferred Stock. The dividend is payable on or after February 15, 2024, to shareholders of record on January 19, 2024. The company also furnished financial statements and exhibits as part of this 8-K filing.","2025-08-21 23:08:49",[5944],{"exhibit_number":5669,"htm_reference":5945,"full_url":5946},"january2024dividendrelease.htm","https://www.sec.gov/Archives/edgar/data/80424/000008042424000004/january2024dividendrelease.htm",null,1789889821655]