[{"data":1,"prerenderedAt":6487},["ShallowReactive",2],{"company-overview-PM":3},{"company_profile":4,"ohlc":24,"spy":3925,"trading_signals":5201,"company_actions":5321,"filings_8k":5846,"report_history":6486,"insider_summary":6486,"filings_summary":6486,"financials_summary":6486,"institutional_summary":6486,"seo_links":6486},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"PM","Philip Morris International Inc.","NYSE","XNYS","Consumer Defensive","Tobacco",83100,"https://www.pmi.com","Philip Morris International Inc. is a leading global tobacco company primarily engaged in the manufacture and sale of cigarettes and other nicotine-containing products. Known for owning some of the world's best-selling cigarette brands like Marlboro, Philip Morris International plays a significant role in the consumer goods sector. The company's strategic focus includes developing smoke-free alternatives such as heated tobacco systems and e-cigarettes, addressing shifting consumer preferences and regulatory landscapes. Headquartered in New York City, Philip Morris operates in over 180 countries, showcasing a robust international presence. The firm is noteworthy for its commitment to transforming public health narratives within the tobacco industry by advocating for reduced-risk products. As part of its market significance, Philip Morris International drives innovation in tobacco products, influencing regulatory frameworks and competitive dynamics in the global market.","Common Stock","Mr. Jacek  Olczak","677 Washington Boulevard","Stamford",6901,"CT","United States","203 905 2410","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,77,83,89,94,100,106,111,115,121,127,133,139,144,150,156,162,168,174,179,184,189,195,199,204,209,215,220,226,232,238,244,249,255,261,266,271,277,283,289,295,301,307,313,318,324,330,336,342,347,353,359,364,370,376,381,387,392,397,401,407,412,418,423,429,435,441,447,453,459,465,471,477,481,487,492,498,503,509,515,519,525,530,536,542,548,554,560,566,572,578,584,590,596,602,607,613,619,625,631,637,643,649,655,660,666,672,678,684,689,695,700,706,712,717,722,727,733,739,745,750,756,762,767,773,779,785,791,797,802,808,813,819,825,829,835,840,845,851,856,861,865,869,874,879,885,891,897,901,907,913,918,923,928,932,937,941,946,952,957,963,968,974,980,986,992,997,1003,1009,1013,1018,1024,1030,1036,1041,1045,1050,1056,1062,1068,1074,1079,1085,1090,1096,1102,1108,1114,1120,1125,1131,1136,1142,1147,1149,1154,1160,1166,1171,1176,1181,1187,1192,1198,1203,1206,1212,1217,1223,1229,1235,1241,1247,1253,1259,1265,1270,1275,1280,1285,1289,1295,1301,1306,1311,1317,1321,1326,1330,1336,1341,1346,1350,1356,1362,1368,1374,1379,1383,1387,1390,1396,1402,1408,1414,1419,1425,1429,1435,1441,1447,1452,1458,1461,1466,1471,1476,1482,1486,1491,1497,1502,1505,1511,1515,1520,1526,1529,1533,1538,1543,1548,1554,1559,1563,1567,1571,1575,1580,1583,1588,1594,1599,1604,1609,1614,1619,1623,1629,1634,1640,1645,1650,1655,1661,1665,1671,1674,1680,1684,1688,1693,1698,1702,1706,1711,1716,1721,1726,1731,1736,1739,1745,1751,1756,1760,1765,1769,1775,1780,1785,1790,1795,1799,1803,1808,1813,1816,1821,1826,1831,1837,1841,1845,1849,1853,1859,1864,1869,1875,1880,1885,1891,1897,1902,1906,1910,1915,1918,1923,1927,1932,1937,1942,1948,1954,1960,1966,1971,1977,1983,1987,1992,1996,2000,2005,2010,2015,2019,2025,2031,2036,2042,2047,2052,2058,2062,2067,2071,2077,2083,2089,2094,2099,2104,2110,2114,2120,2124,2130,2135,2140,2146,2150,2156,2161,2166,2171,2176,2182,2188,2193,2199,2205,2211,2217,2223,2229,2235,2241,2247,2253,2259,2265,2271,2277,2283,2288,2293,2298,2304,2310,2316,2322,2328,2333,2339,2345,2351,2357,2363,2369,2375,2381,2387,2393,2398,2404,2409,2415,2421,2427,2432,2438,2444,2449,2455,2460,2465,2470,2475,2481,2487,2493,2499,2504,2509,2514,2519,2524,2529,2534,2539,2545,2550,2554,2559,2564,2570,2575,2580,2585,2591,2596,2601,2607,2612,2618,2624,2630,2635,2639,2645,2651,2655,2661,2666,2670,2676,2681,2684,2689,2694,2699,2703,2708,2714,2719,2725,2729,2734,2739,2744,2749,2754,2760,2765,2770,2776,2780,2783,2788,2790,2794,2799,2804,2810,2815,2821,2827,2833,2839,2844,2850,2855,2860,2865,2871,2875,2881,2886,2891,2896,2902,2908,2914,2920,2926,2931,2937,2943,2949,2953,2958,2964,2970,2976,2982,2987,2993,2998,3004,3010,3016,3022,3028,3034,3039,3043,3048,3052,3058,3064,3070,3076,3082,3087,3093,3098,3103,3109,3115,3121,3127,3131,3135,3140,3145,3149,3154,3160,3164,3169,3172,3178,3184,3190,3196,3202,3208,3214,3220,3226,3231,3235,3241,3247,3253,3259,3265,3271,3277,3282,3288,3294,3299,3305,3311,3317,3322,3328,3334,3338,3344,3349,3355,3361,3367,3372,3378,3384,3390,3396,3401,3405,3411,3417,3423,3428,3433,3438,3444,3448,3452,3457,3459,3464,3469,3472,3475,3480,3484,3489,3494,3499,3503,3507,3512,3516,3522,3525,3530,3534,3538,3544,3550,3554,3558,3562,3565,3570,3575,3579,3584,3589,3595,3601,3605,3610,3615,3621,3627,3632,3636,3640,3645,3649,3653,3657,3662,3665,3670,3675,3679,3683,3687,3690,3694,3700,3704,3707,3712,3716,3722,3726,3732,3736,3739,3743,3747,3753,3757,3760,3765,3768,3774,3778,3783,3786,3791,3794,3798,3801,3804,3809,3814,3818,3823,3829,3833,3836,3841,3844,3848,3852,3857,3861,3864,3868,3872,3877,3880,3884,3888,3891,3895,3899,3903,3906,3909,3912,3917,3920],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",188,190.99,186.56,188.62,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",192.8,188.7,190.48,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",192.42,195.49,191.54,191.71,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",192.91,195.23,190.79,194.11,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",195.19,195.35,192.85,194.86,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",191.34,194.82,190.56,191.06,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",188.61,192.45,188.42,189.77,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",185.5,186.28,181.55,185.71,{"symbol":5,"time":73,"open":74,"high":75,"low":74,"close":76},"2026-09-08",181.01,187.36,184.73,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",185.03,185.97,182.23,182.53,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",188.65,189.09,186.07,186.17,{"symbol":5,"time":90,"open":75,"high":91,"low":92,"close":93},"2026-09-02",189.21,184.75,187.94,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",190.35,192.37,187.07,187.15,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",190.78,191,186.99,187.3,{"symbol":5,"time":107,"open":108,"high":52,"low":109,"close":110},"2026-08-28",191.15,190.2,191.89,{"symbol":5,"time":112,"open":110,"high":113,"low":114,"close":35},"2026-08-27",193.64,190.16,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-26",195,196.66,192.63,194.1,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-25",190.87,194.18,189.66,193.92,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-24",190.24,193.47,189.17,191.46,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",190.97,191.09,187.99,188.23,{"symbol":5,"time":140,"open":141,"high":142,"low":141,"close":143},"2026-08-20",188.83,194.26,191.52,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-19",188.71,190.5,186.81,189.93,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-18",187.03,188.87,186.01,187.62,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",188.57,189.35,184.28,184.52,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",188.95,191.1,187.63,190.39,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",187.93,191.44,187.2,188.91,{"symbol":5,"time":175,"open":160,"high":176,"low":177,"close":178},"2026-08-12",187,184.02,186.19,{"symbol":5,"time":180,"open":181,"high":105,"low":182,"close":183},"2026-08-11",185.11,184.71,186.22,{"symbol":5,"time":185,"open":27,"high":186,"low":187,"close":188},"2026-08-10",188.6,185.01,186,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",187.28,190.17,186.51,189.57,{"symbol":5,"time":196,"open":108,"high":40,"low":197,"close":198},"2026-08-06",186.66,188.05,{"symbol":5,"time":200,"open":201,"high":202,"low":68,"close":203},"2026-08-05",188.31,190.36,188.93,{"symbol":5,"time":205,"open":188,"high":206,"low":207,"close":208},"2026-08-04",187.46,184.36,186.91,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",192.4,192.68,187.34,187.41,{"symbol":5,"time":216,"open":217,"high":218,"low":164,"close":219},"2026-07-31",190.08,193.46,190.82,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-30",193.2,195.92,191.67,192,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-29",201,202.57,198.19,198.44,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-28",198.76,207.76,198.68,200.17,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-27",193,196.79,192.55,195.66,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":240},"2026-07-24",192.59,195.63,191.78,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-23",191.95,194.72,189.05,191.12,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-22",192.03,199.78,189.38,194.3,{"symbol":5,"time":262,"open":263,"high":240,"low":264,"close":265},"2026-07-21",191.8,187.31,188.04,{"symbol":5,"time":267,"open":33,"high":268,"low":269,"close":270},"2026-07-20",194.9,191.16,192.72,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-17",191.99,194.62,190.6,192.98,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-16",182.47,190,181.66,189.84,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",176.45,181.12,175.76,180.88,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-14",180.68,182,175.84,175.95,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-13",181.72,184.18,179.75,180.19,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-10",181.57,182.52,178.45,181.62,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-09",186.58,187.45,180.64,181.17,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":98},"2026-07-08",187.29,189.62,185.89,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-07",189.19,189.7,185.28,187.79,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-06",182.75,184.99,181.59,184.76,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-02",181.03,183.83,179.52,182.27,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-01",180.82,181.54,176.5,177.69,{"symbol":5,"time":343,"open":344,"high":188,"low":345,"close":346},"2026-06-30",181.73,179,180.91,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-29",180.61,183.3,179.65,182.87,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-26",179.93,182.62,179.25,180.77,{"symbol":5,"time":360,"open":361,"high":362,"low":293,"close":363},"2026-06-25",176.13,180.76,178.93,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-24",178.89,180.07,176.56,178.78,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",177.67,179.38,175.61,178.69,{"symbol":5,"time":377,"open":378,"high":366,"low":379,"close":380},"2026-06-22",178.05,172.29,173.17,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-18",179.58,180.47,177.04,178.4,{"symbol":5,"time":388,"open":279,"high":389,"low":390,"close":391},"2026-06-17",182.86,178.49,179.44,{"symbol":5,"time":393,"open":394,"high":183,"low":395,"close":396},"2026-06-16",182.31,181.32,184.06,{"symbol":5,"time":398,"open":292,"high":399,"low":311,"close":400},"2026-06-15",183.93,181.81,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-12",181,185.12,180.42,184.3,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":358},"2026-06-11",184.57,184.91,180.23,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-10",180.94,183.11,179.23,182.95,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":390},"2026-06-09",175.04,179.16,172.4,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-08",178.41,180,174.46,176.06,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-05",176.77,180.36,175.07,178.29,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-04",177.89,179.3,174.73,174.99,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-03",173.95,178.92,173.5,175.94,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-02",170.15,175.23,170,173.66,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-01",175.64,176.12,172.18,172.66,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-29",176.65,178.09,174.89,177.38,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-28",182.02,183.69,178.21,178.57,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-27",182.5,183.23,180.28,182.04,{"symbol":5,"time":478,"open":479,"high":280,"low":286,"close":480},"2026-05-26",189.78,181.53,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-22",187.6,190.49,187.35,188.99,{"symbol":5,"time":488,"open":489,"high":321,"low":490,"close":491},"2026-05-21",188.19,187.22,188.46,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-20",189.36,189.91,185.64,188.63,{"symbol":5,"time":499,"open":103,"high":500,"low":501,"close":502},"2026-05-19",193.05,188.54,191.57,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-18",189.43,191.98,186.97,191.5,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-15",192.51,192.95,189.42,189.61,{"symbol":5,"time":516,"open":138,"high":517,"low":166,"close":518},"2026-05-14",192.92,191.86,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-13",187.49,189.64,185.39,187.91,{"symbol":5,"time":526,"open":527,"high":528,"low":426,"close":529},"2026-05-12",183.79,190.91,186.93,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-11",173.04,182.28,172.96,182.11,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-08",171.83,172.25,170.31,170.99,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-07",169.91,171.74,168.94,171.11,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-06",169.44,171.24,168.61,170.53,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-05",168.59,169.64,166,169.46,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-04",166.39,171.75,165.75,169.19,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-01",165.98,167.62,165.51,166.38,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-30",163.43,166.82,162.51,165.07,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-29",164.14,164.79,161.94,162.71,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-28",163.28,166.27,162.5,165.89,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-27",163.05,164.92,160.67,160.9,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-24",167.93,168.17,162.92,164.2,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":565},"2026-04-23",164.71,170.88,163.7,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",157.85,164.7,156,163.95,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-21",157.14,157.67,153.18,153.25,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",159.09,160.07,157.1,157.55,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-17",155.16,158.02,154.9,157.79,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-16",156.81,158.43,155.26,156.24,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-15",158.99,159.55,157.11,157.19,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-14",160.16,161.41,157.87,159.47,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-13",160.47,163.66,160.03,162.75,{"symbol":5,"time":656,"open":657,"high":657,"low":658,"close":659},"2026-04-10",161.82,158.18,160.45,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-09",159.36,162.31,159.17,161.25,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-08",156.77,161.19,155.14,160.94,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-07",160.38,161.14,157.29,157.49,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-06",158.1,160.37,157.53,160.34,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":680},"2026-04-02",157.35,159.48,156.25,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-01",161.5,162.47,151.63,157.33,{"symbol":5,"time":696,"open":697,"high":697,"low":698,"close":699},"2026-03-31",166.48,163.98,165.34,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-30",165.71,165.74,163.71,164.83,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-27",162.76,165.27,162.25,163.54,{"symbol":5,"time":713,"open":714,"high":558,"low":715,"close":716},"2026-03-26",165.5,161.93,162.49,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":714},"2026-03-25",164.56,165.99,163,{"symbol":5,"time":723,"open":724,"high":725,"low":657,"close":726},"2026-03-24",162.98,167.5,163.87,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-23",164.16,164.96,162.44,163.24,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-20",163.53,164.63,161.83,163.11,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-19",164.22,165.25,161.85,163.37,{"symbol":5,"time":746,"open":747,"high":747,"low":748,"close":749},"2026-03-18",171,164.9,166.14,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-17",176.15,176.8,172.52,172.83,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-16",176.51,177.25,174.6,174.78,{"symbol":5,"time":763,"open":445,"high":764,"low":765,"close":766},"2026-03-13",176.05,172.39,174.66,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-12",164.26,172.16,163.32,172,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-11",172.01,172.12,165.26,166.84,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-10",172.57,174.28,171.76,172.87,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-09",169.5,173.29,169.25,173.25,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-06",168.52,170.08,166.9,169.98,{"symbol":5,"time":798,"open":799,"high":799,"low":800,"close":801},"2026-03-05",176.9,167.94,169.7,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-04",177.5,179.31,175.83,179.04,{"symbol":5,"time":809,"open":810,"high":811,"low":455,"close":812},"2026-03-03",183.06,183.13,177.93,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-02",186.5,187.5,183.58,183.82,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-27",188.14,190.11,185.7,186.83,{"symbol":5,"time":826,"open":280,"high":827,"low":828,"close":816},"2026-02-26",190.25,187.16,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-25",186.46,191.3,185.66,189.8,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":176},"2026-02-24",186.23,187.58,183.39,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":490},"2026-02-23",183.74,188.26,183.53,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-20",184.14,185,182.12,183.4,{"symbol":5,"time":852,"open":853,"high":527,"low":854,"close":855},"2026-02-19",181.99,180.21,183.5,{"symbol":5,"time":857,"open":858,"high":848,"low":859,"close":860},"2026-02-18",184.67,182.15,182.67,{"symbol":5,"time":862,"open":863,"high":863,"low":350,"close":864},"2026-02-17",187.56,183.65,{"symbol":5,"time":866,"open":867,"high":827,"low":148,"close":868},"2026-02-13",188.49,187.51,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":164},"2026-02-12",186.05,190.98,185.87,{"symbol":5,"time":875,"open":473,"high":876,"low":877,"close":878},"2026-02-11",188.35,181.97,186.27,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-10",181.64,183.31,179.71,182.69,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-09",182.17,183.85,178.58,181.83,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-06",179.83,186.55,178,182.81,{"symbol":5,"time":898,"open":473,"high":899,"low":900,"close":292},"2026-02-05",184.4,180.66,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-04",179.26,180.45,177.31,180.39,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-03",180.43,181.77,176.84,177,{"symbol":5,"time":914,"open":915,"high":915,"low":916,"close":917},"2026-02-02",180.86,177.13,179.94,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":391},"2026-01-30",177.84,180.09,175.14,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":437},"2026-01-29",178.71,180.25,177.03,{"symbol":5,"time":929,"open":930,"high":403,"low":464,"close":931},"2026-01-28",178.11,178.59,{"symbol":5,"time":933,"open":934,"high":805,"low":935,"close":936},"2026-01-27",175.97,174.67,178.88,{"symbol":5,"time":938,"open":445,"high":939,"low":940,"close":287},"2026-01-26",176.08,173.11,{"symbol":5,"time":942,"open":943,"high":790,"low":944,"close":945},"2026-01-23",170.07,168.74,173.02,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-22",169.08,170.16,167,170.05,{"symbol":5,"time":953,"open":725,"high":954,"low":955,"close":956},"2026-01-21",169.02,163.13,168.81,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-20",170.93,171.62,166.99,167.18,{"symbol":5,"time":964,"open":965,"high":782,"low":966,"close":967},"2026-01-16",171.67,170.77,173.62,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-15",170.34,174.01,170.03,172.56,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-14",166.65,171.33,166.57,171.08,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-13",164.65,166.76,163.31,165.85,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-12",162.88,165.33,162.33,165.16,{"symbol":5,"time":993,"open":994,"high":995,"low":994,"close":996},"2026-01-09",159.18,162.78,162.61,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-08",155.83,159.43,155.51,158.81,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-07",155.01,156.42,153.71,155.15,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":670,"close":627},"2026-01-06",159.77,160.2,{"symbol":5,"time":1014,"open":1015,"high":659,"low":1016,"close":1017},"2026-01-05",159,155.3,159.86,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-02",160.26,162.15,159.21,160.3,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-12-31",161.49,161.99,160.29,160.4,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-30",161.6,162.38,161.17,161.95,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":582},"2025-12-29",161.05,162.28,160.28,{"symbol":5,"time":1042,"open":1034,"high":1043,"low":1044,"close":1038},"2025-12-26",162.62,160.89,{"symbol":5,"time":1046,"open":1047,"high":606,"low":1048,"close":1049},"2025-12-24",162.26,161.92,162.64,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-23",159.37,162.32,159.27,162.06,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-22",157.01,161.18,156.99,159.7,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-19",157.24,159.85,156.65,156.84,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-18",158.29,159.01,156.49,157.31,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":668,"close":1078},"2025-12-17",157.5,159.56,158.61,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-16",158.75,159.87,157.48,157.95,{"symbol":5,"time":1086,"open":1087,"high":1054,"low":1088,"close":1089},"2025-12-15",154.1,153.53,158.41,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-12",151,153.72,149.51,153.65,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-11",150.99,152.64,150.42,150.95,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-10",150.05,150.59,148.21,149.77,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-09",149.19,150.89,148.03,150.37,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-08",147.56,149.87,146.65,148.29,{"symbol":5,"time":1121,"open":1106,"high":1122,"low":1123,"close":1124},"2025-12-05",148.92,147.3,147.81,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-04",150.8,151.71,146.35,148.58,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1128},"2025-12-03",155.13,155.56,151.56,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-02",156.05,156.38,153.43,154.62,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1001,"close":1146},"2025-12-01",157.36,157.99,156.15,{"symbol":5,"time":1148,"open":1016,"high":682,"low":1016,"close":1083},"2025-11-28",{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1072},"2025-11-26",157.94,158.22,156.29,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-11-25",152.68,158.23,152.4,157.41,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-11-24",154.01,155.17,150.09,151.06,{"symbol":5,"time":1167,"open":1168,"high":630,"low":1169,"close":1170},"2025-11-21",156.39,154.41,155.24,{"symbol":5,"time":1172,"open":1173,"high":1153,"low":1174,"close":1175},"2025-11-20",155.57,154.13,155.65,{"symbol":5,"time":1177,"open":1001,"high":1178,"low":1179,"close":1180},"2025-11-19",156.67,154,155.61,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-18",154.12,157.62,152.81,155.85,{"symbol":5,"time":1188,"open":1189,"high":1189,"low":1190,"close":1191},"2025-11-17",154.92,151.77,152.76,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-14",155.25,155.55,152.82,155.43,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1008},"2025-11-13",155.69,156.06,153,{"symbol":5,"time":1204,"open":688,"high":686,"low":1205,"close":1134},"2025-11-12",155.5,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-11",155.42,157.51,155.27,156.8,{"symbol":5,"time":1213,"open":1214,"high":627,"low":1215,"close":1216},"2025-11-10",152.1,151.35,155.07,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-07",151.25,153.52,149.37,153.39,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-06",148.47,150.88,147.34,149.9,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-05",148.19,150.43,147.25,148.4,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-04",145.74,147.77,144.22,147.66,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-03",143.5,145.12,142.11,144.6,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-10-31",145.31,145.54,143.17,144.33,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-10-30",146.78,147.43,145.04,145.76,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-10-29",149.24,150.14,146.39,146.77,{"symbol":5,"time":1266,"open":1202,"high":1267,"low":1268,"close":1269},"2025-10-28",153.08,148.14,149.81,{"symbol":5,"time":1271,"open":1067,"high":1272,"low":1273,"close":1274},"2025-10-27",156.86,152.93,153.21,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1184},"2025-10-24",158.08,158.62,157.38,{"symbol":5,"time":1281,"open":1151,"high":1282,"low":1283,"close":1284},"2025-10-23",159.11,156.35,157.7,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1092,"close":1272},"2025-10-22",151.87,156.96,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-21",154.67,155.93,142.33,152,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-20",158.16,160.7,157.18,158.06,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1300},"2025-10-17",157.03,158.98,156.87,{"symbol":5,"time":1307,"open":1308,"high":1308,"low":1309,"close":1310},"2025-10-16",158.69,155.68,155.98,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-15",157.84,159.95,157.45,157.73,{"symbol":5,"time":1318,"open":634,"high":1319,"low":1151,"close":1320},"2025-10-14",161.15,159.07,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":648},"2025-10-13",158.5,159.53,156.61,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1288,"close":651},"2025-10-10",157.37,161.54,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-09",155.28,156.88,153.51,156.85,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1210},"2025-10-08",154.46,155.34,152.17,{"symbol":5,"time":1342,"open":1343,"high":670,"low":1344,"close":1345},"2025-10-07",153.5,152.31,154.55,{"symbol":5,"time":1347,"open":1348,"high":1095,"low":1226,"close":1349},"2025-10-06",152.14,153.54,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-03",155.8,156.4,151.15,153.27,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-02",160.54,162.13,157.56,157.91,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-01",162.87,164.06,158.45,160.86,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-09-30",162.9,163.6,161.69,162.2,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":588,"close":1378},"2025-09-29",164.53,164.99,162.99,{"symbol":5,"time":1380,"open":982,"high":1381,"low":721,"close":1382},"2025-09-26",164.97,164.89,{"symbol":5,"time":1384,"open":1385,"high":777,"low":771,"close":1386},"2025-09-25",164.44,164,{"symbol":5,"time":1388,"open":711,"high":1389,"low":708,"close":721},"2025-09-24",164.82,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-09-23",161.87,164.17,161.01,163.77,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-09-22",162.18,163.46,159.91,161.98,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-09-19",162.42,163.79,161.33,162.95,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-09-18",163.99,164.72,161.12,161.76,{"symbol":5,"time":1415,"open":1405,"high":1416,"low":1417,"close":1418},"2025-09-17",167.08,163.34,166.3,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-16",162.03,164.37,161.43,162.96,{"symbol":5,"time":1426,"open":570,"high":570,"low":1427,"close":1428},"2025-09-15",161.47,161.64,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-12",167.32,168.8,165.1,166.11,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-11",165.9,169.86,165.2,167.9,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-10",164.78,165.83,164.02,165.31,{"symbol":5,"time":1448,"open":1359,"high":1449,"low":1450,"close":1451},"2025-09-09",165.04,161.1,164.74,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-08",161.66,162.79,159.57,162.72,{"symbol":5,"time":1459,"open":1427,"high":1055,"low":622,"close":1460},"2025-09-05",161.55,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1319},"2025-09-04",162.16,164.5,159.79,{"symbol":5,"time":1467,"open":1468,"high":795,"low":1469,"close":1470},"2025-09-03",165.7,161.16,163.22,{"symbol":5,"time":1472,"open":978,"high":1473,"low":1474,"close":1475},"2025-09-02",168.04,163.38,167.4,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-08-29",166.41,167.29,165.17,167.13,{"symbol":5,"time":1483,"open":1365,"high":587,"low":1484,"close":1485},"2025-08-28",161.96,165.77,{"symbol":5,"time":1487,"open":1437,"high":1488,"low":1489,"close":1490},"2025-08-27",166.02,163.93,164.19,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-08-26",167.34,167.58,165.53,166.68,{"symbol":5,"time":1498,"open":783,"high":1499,"low":1500,"close":1501},"2025-08-25",171.94,166.83,167.37,{"symbol":5,"time":1503,"open":1504,"high":450,"low":951,"close":563},"2025-08-22",174.77,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-21",173,174.88,172.75,174.49,{"symbol":5,"time":1512,"open":451,"high":380,"low":1513,"close":1514},"2025-08-20",169.21,172.85,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1418,"close":1519},"2025-08-19",166.35,169.09,168.77,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-18",165.94,167.3,165.38,166.6,{"symbol":5,"time":1527,"open":777,"high":575,"low":1490,"close":1528},"2025-08-15",166.19,{"symbol":5,"time":1530,"open":1485,"high":1531,"low":1532,"close":709},"2025-08-14",167.35,164.64,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":719,"close":1537},"2025-08-13",168.32,168.35,165.88,{"symbol":5,"time":1539,"open":1540,"high":747,"low":1541,"close":1542},"2025-08-12",170.28,167.78,168.6,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":562,"close":1547},"2025-08-11",170.7,171.22,170.32,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-08",168.09,170.8,167.97,170.18,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":599},"2025-08-07",166.94,168.55,166.1,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":769,"close":961},"2025-08-06",165.05,168.37,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1457,"close":580},"2025-08-05",162.91,165.11,{"symbol":5,"time":1568,"open":1569,"high":604,"low":1570,"close":1378},"2025-08-04",163.69,162.34,{"symbol":5,"time":1572,"open":1573,"high":598,"low":1574,"close":1424},"2025-08-01",165.35,162.89,{"symbol":5,"time":1576,"open":1577,"high":577,"low":1578,"close":1579},"2025-07-31",161.79,161.07,164.05,{"symbol":5,"time":1581,"open":692,"high":1464,"low":1055,"close":1582},"2025-07-30",162.17,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":654},"2025-07-29",158.47,162.85,157.83,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-07-28",159.6,160.6,155.7,157.77,{"symbol":5,"time":1595,"open":1596,"high":592,"low":1597,"close":1598},"2025-07-25",161.36,160.73,160.92,{"symbol":5,"time":1600,"open":1601,"high":1601,"low":1602,"close":1603},"2025-07-24",164.94,160.52,161.08,{"symbol":5,"time":1605,"open":721,"high":1606,"low":1607,"close":1608},"2025-07-23",165.45,161.24,164.67,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":709},"2025-07-22",169.62,170.2,162.74,{"symbol":5,"time":1615,"open":895,"high":1616,"low":1617,"close":1618},"2025-07-21",181.31,177.54,180.48,{"symbol":5,"time":1620,"open":1621,"high":351,"low":930,"close":1622},"2025-07-18",179.47,178.73,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-07-17",183.03,183.32,178.16,179.17,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":357,"close":1633},"2025-07-16",180.83,183.99,183.27,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-15",180.56,181.38,179.29,180.92,{"symbol":5,"time":1641,"open":403,"high":1642,"low":1643,"close":1644},"2025-07-14",181.5,179.4,180.75,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":462,"close":1649},"2025-07-11",179.96,180.22,179.91,{"symbol":5,"time":1651,"open":386,"high":1652,"low":1653,"close":1654},"2025-07-10",181.14,176.95,180.99,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-09",179.57,179.6,176.3,177.98,{"symbol":5,"time":1662,"open":1649,"high":403,"low":1663,"close":1664},"2025-07-08",177.15,177.72,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-07",179.36,181.47,178.24,181.2,{"symbol":5,"time":1672,"open":294,"high":936,"low":1673,"close":936},"2025-07-03",175.3,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-02",176.35,178.12,175.13,175.91,{"symbol":5,"time":1681,"open":1682,"high":333,"low":1676,"close":1683},"2025-07-01",182.74,177.53,{"symbol":5,"time":1685,"open":403,"high":279,"low":1686,"close":1687},"2025-06-30",180.03,182.13,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":332},"2025-06-27",178.82,181.3,178.2,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":900},"2025-06-26",180.85,181.19,179.33,{"symbol":5,"time":1699,"open":882,"high":1700,"low":1701,"close":1658},"2025-06-25",183.7,179.18,{"symbol":5,"time":1703,"open":409,"high":1704,"low":1700,"close":1705},"2025-06-24",184.97,184.49,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":350,"close":1710},"2025-06-23",183.57,185.47,184.95,{"symbol":5,"time":1712,"open":1713,"high":855,"low":1714,"close":1715},"2025-06-20",182.22,181.71,183.29,{"symbol":5,"time":1717,"open":818,"high":1718,"low":1719,"close":1720},"2025-06-18",184.6,182.34,182.61,{"symbol":5,"time":1722,"open":356,"high":1723,"low":1724,"close":1725},"2025-06-17",184.54,181.63,183.46,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1715},"2025-06-16",183.91,186.69,181.56,{"symbol":5,"time":1732,"open":177,"high":1733,"low":1734,"close":1735},"2025-06-13",185.16,183.26,184.33,{"symbol":5,"time":1737,"open":818,"high":1738,"low":1724,"close":1738},"2025-06-12",184.1,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-06-11",179.11,183.42,178.6,183.37,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-10",180.59,181.29,178.8,179.03,{"symbol":5,"time":1752,"open":1753,"high":1753,"low":1754,"close":1755},"2025-06-09",181.22,178.77,180.63,{"symbol":5,"time":1757,"open":1758,"high":304,"low":1759,"close":344},"2025-06-06",181.67,181.04,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1649,"close":1764},"2025-06-05",181.16,182.59,181.96,{"symbol":5,"time":1766,"open":1767,"high":1720,"low":1768,"close":900},"2025-06-04",182.6,178.28,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-03",182.2,183.94,179.42,182.37,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":326},"2025-06-02",179.87,182.83,179.51,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1747},"2025-05-30",178.02,181.36,177.58,{"symbol":5,"time":1786,"open":758,"high":1787,"low":1788,"close":1789},"2025-05-29",178.18,174.93,177.87,{"symbol":5,"time":1791,"open":1768,"high":1792,"low":1793,"close":1794},"2025-05-28",179.46,177.88,178.79,{"symbol":5,"time":1796,"open":1797,"high":893,"low":1798,"close":416},"2025-05-27",178.19,177.51,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1801,"close":1797},"2025-05-23",175.68,178.7,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":450},"2025-05-22",174.64,176.22,173.16,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1805},"2025-05-21",174,175.34,173.63,{"symbol":5,"time":1814,"open":1507,"high":760,"low":1509,"close":1815},"2025-05-20",174.12,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":380},"2025-05-19",171.01,173.39,170.51,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1562,"close":1825},"2025-05-16",169.33,170.6,170.44,{"symbol":5,"time":1827,"open":777,"high":1828,"low":1829,"close":1830},"2025-05-15",169.6,164.95,169.14,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-14",163.44,165.62,162.93,164.03,{"symbol":5,"time":1838,"open":1381,"high":1839,"low":1371,"close":1840},"2025-05-13",165.29,163.82,{"symbol":5,"time":1842,"open":1843,"high":1525,"low":1844,"close":705},"2025-05-12",165.64,162.37,{"symbol":5,"time":1846,"open":1847,"high":1847,"low":1848,"close":801},"2025-05-09",171.71,169.38,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1540,"close":772},"2025-05-08",174.24,174.96,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-05-07",173.51,176.49,173.15,175.36,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":770,"close":1863},"2025-05-06",172.78,174.21,174.08,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":451,"close":1868},"2025-05-05",171.18,173.72,173.19,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-05-02",170.4,171.49,169.75,170.86,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":951},"2025-05-01",169.59,171.07,168.89,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":954,"close":1884},"2025-04-30",171.54,172.03,171.36,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-29",168.11,171.1,167.77,170.26,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-28",170.29,170.52,168.14,169.17,{"symbol":5,"time":1898,"open":1899,"high":1884,"low":1900,"close":1901},"2025-04-25",170.96,168.78,170.24,{"symbol":5,"time":1903,"open":1904,"high":1820,"low":1905,"close":943},"2025-04-24",168.33,166.46,{"symbol":5,"time":1907,"open":546,"high":1908,"low":1909,"close":1887},"2025-04-23",171.63,166.08,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":715,"close":1914},"2025-04-22",163.29,164.69,164.11,{"symbol":5,"time":1916,"open":1917,"high":1579,"low":664,"close":1398},"2025-04-21",163.76,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1920,"close":1922},"2025-04-17",161.3,165,163.21,{"symbol":5,"time":1924,"open":1925,"high":1463,"low":1320,"close":1926},"2025-04-16",161.65,160.48,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1335,"close":1931},"2025-04-15",158.54,161.04,160.09,{"symbol":5,"time":1933,"open":1934,"high":1157,"low":1935,"close":1936},"2025-04-14",155.44,154.35,157.59,{"symbol":5,"time":1938,"open":1939,"high":1332,"low":1940,"close":1941},"2025-04-11",151.88,151.3,153.89,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-10",152.8,153.73,149.08,151.17,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-09",148.63,152.94,146.15,151.8,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-08",152.75,153.29,146.8,149.23,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-04-07",147.17,152.83,145.08,151.23,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1164,"close":1970},"2025-04-04",161.27,162,150.62,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-03",159.44,163.08,158.25,162.07,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-02",158.09,158.37,154.72,156.17,{"symbol":5,"time":1984,"open":1323,"high":1985,"low":1986,"close":1979},"2025-04-01",158.68,156.74,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":611,"close":1991},"2025-03-31",156.09,159.35,158.73,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1349,"close":627},"2025-03-28",155.09,156.11,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":1162,"close":1005},"2025-03-27",154.36,155.76,{"symbol":5,"time":2001,"open":1294,"high":2002,"low":2003,"close":2004},"2025-03-26",154.77,151.96,154.33,{"symbol":5,"time":2006,"open":1294,"high":2007,"low":2008,"close":2009},"2025-03-25",152.38,150.1,152.21,{"symbol":5,"time":2011,"open":1294,"high":2012,"low":2013,"close":2014},"2025-03-24",152.98,150.74,151.55,{"symbol":5,"time":2016,"open":2007,"high":1156,"low":2017,"close":2018},"2025-03-21",150.35,151.48,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-03-20",152.71,153.04,151.46,152.47,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-03-19",153.93,154.51,152.22,154.29,{"symbol":5,"time":2032,"open":1205,"high":2033,"low":2034,"close":2035},"2025-03-18",157,153.59,153.84,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-03-17",152.85,155.73,152.13,155.71,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":1939},"2025-03-14",150.55,152.02,149.8,{"symbol":5,"time":2048,"open":2049,"high":1191,"low":2050,"close":2051},"2025-03-13",151.72,150.15,150.49,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-03-12",151.84,152.55,150.31,151.32,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":1262,"close":1214},"2025-03-11",150.85,153.63,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":1105},"2025-03-10",151.36,151.66,149.65,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":1232,"close":1101},"2025-03-07",153.12,153.91,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-03-06",152.97,154.11,151.64,153.55,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-05",153.34,154.95,152.65,153.14,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-03-04",158.48,159.51,153.81,153.95,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":1179,"close":2093},"2025-03-03",154.82,158.85,158.79,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":1332},"2025-02-28",155.36,156.04,153.33,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2076,"close":2103},"2025-02-27",154.88,155.9,154.02,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-02-26",157.4,158.39,154.28,154.74,{"symbol":5,"time":2111,"open":615,"high":1157,"low":2112,"close":2113},"2025-02-25",155.91,157.42,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-02-24",154.4,156.63,154.18,156.28,{"symbol":5,"time":2121,"open":1947,"high":2122,"low":2123,"close":2116},"2025-02-21",154.64,150.96,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-02-20",148.53,152.53,148.34,151.57,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2046},"2025-02-19",149,149.96,147.51,{"symbol":5,"time":2136,"open":2046,"high":2137,"low":2138,"close":2139},"2025-02-18",150.76,148.65,148.8,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-02-14",148.76,151.22,148.15,150.46,{"symbol":5,"time":2147,"open":1946,"high":2148,"low":1112,"close":2149},"2025-02-13",149.97,149.18,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-02-12",146.66,150.24,146.5,149.89,{"symbol":5,"time":2157,"open":2158,"high":2126,"low":2159,"close":2160},"2025-02-11",146.57,145.5,147.98,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2158},"2025-02-10",144,146.7,143.41,{"symbol":5,"time":2167,"open":2159,"high":2168,"low":2169,"close":2170},"2025-02-07",145.65,143.8,144.41,{"symbol":5,"time":2172,"open":2173,"high":1255,"low":2174,"close":2175},"2025-02-06",145.94,140.02,145.32,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-02-05",130.8,131.52,130.31,130.98,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-02-04",131,131.17,129.91,130.39,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2187},"2025-02-03",128.91,131.04,128.25,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-01-31",129.99,131.16,129.51,130.2,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-01-30",130.06,130.49,129.05,130.32,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-01-29",129.31,130.73,129.18,129.59,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-01-28",129.39,131.09,128.32,128.96,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-01-27",129.17,131.36,128.63,130.43,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-01-24",125.59,127.41,125.53,127.28,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-01-23",122.92,125.48,122.76,125.43,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-01-22",123.46,123.55,122.37,122.89,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-01-21",122.38,124.19,122.22,123.81,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-01-17",119.85,122.19,119.3,121.59,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-01-16",118.84,120.46,118.31,119.8,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-01-15",118.05,119.19,117.18,118.51,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-01-14",117.78,118.57,117.28,118.47,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-01-13",117,117.77,116.12,117.55,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-01-10",120,120.64,116.98,117.15,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2279,"close":2287},"2025-01-08",120.86,121.92,121.86,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2280,"close":2292},"2025-01-07",120.99,121.91,121.4,{"symbol":5,"time":2294,"open":2295,"high":2231,"low":2296,"close":2297},"2025-01-06",122.11,120.67,121,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-01-03",121.51,122.32,121.14,122.02,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-01-02",121.34,122.14,120.25,121.1,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2024-12-31",120.44,120.83,119.95,120.35,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2024-12-30",121.07,121.21,119.33,120.01,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2024-12-27",121.65,121.98,120.9,121.45,{"symbol":5,"time":2329,"open":2330,"high":2301,"low":2331,"close":2332},"2024-12-26",121.49,121.2,121.71,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2024-12-24",123.48,124.1,122.56,122.91,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2024-12-23",123.72,123.98,122.06,123.78,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-12-20",122.5,124.77,122.21,124.22,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-12-19",124.38,124.69,122.04,122.17,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-12-18",125.3,125.84,124.46,124.55,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-12-17",125.33,126.56,125.28,126.04,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-16",127.07,127.47,125.83,125.94,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-13",126.31,127.8,126.09,126.62,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-12",127.73,128,126.36,127,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-11",129.54,129.75,126.33,126.82,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2383,"close":2397},"2024-12-10",127.96,129.5,128.98,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-12-09",130.3,131.07,127.91,128.71,{"symbol":5,"time":2405,"open":2406,"high":2406,"low":2407,"close":2408},"2024-12-06",132.2,130.41,130.56,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-12-05",131.29,133.2,130.97,132.49,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-12-04",130.36,130.85,128.92,130.48,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-12-03",131.69,131.95,129.29,129.69,{"symbol":5,"time":2428,"open":2414,"high":2429,"low":2430,"close":2431},"2024-12-02",132.79,130.76,131.02,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-11-29",131.64,133.24,131.43,133.06,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-11-27",132.55,133.42,131.73,131.82,{"symbol":5,"time":2445,"open":2208,"high":2446,"low":2447,"close":2448},"2024-11-26",132.94,130.53,132.28,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-11-25",130.67,131.1,129.16,130.71,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2195},"2024-11-22",131.74,131.81,129.83,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2407,"close":2464},"2024-11-21",130.5,132.12,131.21,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2187},"2024-11-20",129.62,131.24,128.8,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2389},"2024-11-19",131.22,131.42,128.78,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-11-18",129.66,131.96,128.81,131.72,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-11-15",128.39,130.15,128.34,128.59,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-11-14",124,128.36,123.83,128.2,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-13",124.85,126.42,124.21,125.24,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2350},"2024-11-12",125.82,125.9,123.85,{"symbol":5,"time":2505,"open":2502,"high":2506,"low":2507,"close":2508},"2024-11-11",126.97,124.8,124.95,{"symbol":5,"time":2510,"open":2511,"high":2392,"low":2512,"close":2513},"2024-11-08",124.45,123.56,126.24,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2344},"2024-11-07",126.53,126.9,123.68,{"symbol":5,"time":2520,"open":2521,"high":2521,"low":2522,"close":2523},"2024-11-06",132.98,125.14,125.31,{"symbol":5,"time":2525,"open":2208,"high":2526,"low":2527,"close":2528},"2024-11-05",132.33,130.27,132.19,{"symbol":5,"time":2530,"open":2531,"high":2434,"low":2532,"close":2533},"2024-11-04",131.23,129.68,130.33,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2533,"close":2538},"2024-11-01",132.66,133.27,130.65,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-10-31",132.25,134.15,131.87,132.7,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2184,"close":2549},"2024-10-30",131.57,132.3,132.11,{"symbol":5,"time":2551,"open":2400,"high":2552,"low":2553,"close":2547},"2024-10-29",132.13,130.12,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2462},"2024-10-28",129.63,130.54,128.74,{"symbol":5,"time":2560,"open":2561,"high":2537,"low":2562,"close":2563},"2024-10-25",133.01,129.57,129.86,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-10-24",131.89,132.91,131.34,132.8,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2573},"2024-10-23",129.98,131.41,129.03,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2573},"2024-10-22",123.32,131.97,123.22,{"symbol":5,"time":2581,"open":2582,"high":2312,"low":2583,"close":2584},"2024-10-21",120.19,118.52,118.96,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-10-18",120.06,120.76,119.25,120.21,{"symbol":5,"time":2592,"open":2326,"high":2593,"low":2594,"close":2595},"2024-10-17",121.06,119.83,120.14,{"symbol":5,"time":2597,"open":2598,"high":2290,"low":2599,"close":2600},"2024-10-16",120.13,119.81,120.89,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-10-15",120.28,121.32,120.03,120.42,{"symbol":5,"time":2608,"open":2321,"high":2609,"low":2610,"close":2611},"2024-10-14",120.39,119.58,120.08,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-10-11",119.65,120.17,119.03,120.1,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-10-10",120.62,121.58,119.13,119.39,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-10-09",118.81,120.29,118.71,120.18,{"symbol":5,"time":2631,"open":2632,"high":2610,"low":2633,"close":2634},"2024-10-08",119.24,118.25,118.8,{"symbol":5,"time":2636,"open":2637,"high":2584,"low":2638,"close":2637},"2024-10-07",118.91,118.28,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-04",117.74,119.11,117.53,119.1,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-10-03",119.27,119.6,117.8,118.38,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2647,"close":2648},"2024-10-02",120.3,120.37,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-01",121.5,121.96,120.33,120.59,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2292},"2024-09-30",121.3,121.77,120.55,{"symbol":5,"time":2667,"open":2668,"high":2330,"low":2669,"close":2620},"2024-09-27",121.12,120.56,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-09-26",120.2,121.43,119.7,120.85,{"symbol":5,"time":2677,"open":2678,"high":2233,"low":2679,"close":2680},"2024-09-25",121.9,121.04,121.69,{"symbol":5,"time":2682,"open":2606,"high":2683,"low":2598,"close":2319},"2024-09-24",121.57,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2606,"close":2688},"2024-09-23",120.93,121.6,121.09,{"symbol":5,"time":2690,"open":2691,"high":2675,"low":2692,"close":2693},"2024-09-20",119.5,119.16,120.79,{"symbol":5,"time":2695,"open":2696,"high":2588,"low":2697,"close":2698},"2024-09-19",120.6,119.4,119.74,{"symbol":5,"time":2700,"open":2338,"high":2701,"low":2609,"close":2702},"2024-09-18",123,120.96,{"symbol":5,"time":2704,"open":2507,"high":2705,"low":2706,"close":2707},"2024-09-17",125.08,122.07,123.23,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-09-16",126.15,126.99,125.34,125.97,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2361,"close":2718},"2024-09-13",124.92,125.87,125.62,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-12",125,125.5,123.3,124.65,{"symbol":5,"time":2726,"open":2727,"high":2727,"low":2350,"close":2728},"2024-09-11",126.5,125.26,{"symbol":5,"time":2730,"open":2731,"high":2402,"low":2732,"close":2733},"2024-09-10",127.36,125.63,126.75,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2736,"close":2738},"2024-09-09",125.72,128.22,127.45,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2721,"close":2743},"2024-09-06",125.06,126.45,125.81,{"symbol":5,"time":2745,"open":2746,"high":2738,"low":2747,"close":2748},"2024-09-05",126.88,125.03,125.18,{"symbol":5,"time":2750,"open":2751,"high":2226,"low":2752,"close":2753},"2024-09-04",126,125.29,126.61,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-09-03",123.57,126.19,123.21,125.71,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2301,"close":2764},"2024-08-30",122.73,123.45,123.29,{"symbol":5,"time":2766,"open":2767,"high":2767,"low":2768,"close":2769},"2024-08-29",122.86,121.76,122.55,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-08-28",122.65,123.05,121.95,122.57,{"symbol":5,"time":2777,"open":2768,"high":2769,"low":2778,"close":2779},"2024-08-27",121.29,122.41,{"symbol":5,"time":2781,"open":2605,"high":2687,"low":2605,"close":2782},"2024-08-26",121.25,{"symbol":5,"time":2784,"open":2617,"high":2785,"low":2786,"close":2787},"2024-08-23",120.27,119.57,120.15,{"symbol":5,"time":2789,"open":2321,"high":2590,"low":2644,"close":2617},"2024-08-22",{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2584,"close":2279},"2024-08-21",119.17,120.09,{"symbol":5,"time":2795,"open":2796,"high":2644,"low":2797,"close":2798},"2024-08-20",118.46,118.09,118.98,{"symbol":5,"time":2800,"open":2801,"high":2255,"low":2802,"close":2803},"2024-08-19",118.14,117.95,118.45,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-08-16",118.11,118.4,117.23,118.06,{"symbol":5,"time":2811,"open":2812,"high":2802,"low":2813,"close":2814},"2024-08-15",117.19,116.61,117.89,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-08-14",117.32,118.08,117.09,117.2,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-08-13",116.13,118.07,115.87,117.91,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-08-12",116.1,116.77,115.72,116.09,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-08-09",116.29,116.58,115.62,116.01,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2835},"2024-08-08",115.17,116.87,114.94,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-07",114.4,116.43,114.2,115.74,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2848},"2024-08-06",113.56,115.42,113.2,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2852},"2024-08-05",116.92,117.96,113.15,{"symbol":5,"time":2861,"open":2797,"high":2862,"low":2863,"close":2864},"2024-08-02",119.06,115.16,117.82,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-01",115.78,117.83,114.91,117.46,{"symbol":5,"time":2872,"open":2848,"high":2873,"low":2874,"close":2863},"2024-07-31",116.27,113.99,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-07-30",114.09,114.83,113.62,114.7,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2846},"2024-07-29",113.32,114.47,112.43,{"symbol":5,"time":2887,"open":2854,"high":2888,"low":2889,"close":2890},"2024-07-26",113.5,112.56,113.36,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2854},"2024-07-25",111.83,113.68,111.41,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-07-24",109.93,111.69,109.37,111.44,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-07-23",109.25,111.36,108,109.56,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-07-22",107.63,107.72,106.76,107.22,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-07-19",108.19,108.58,106.97,107.12,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-07-18",107.26,109.18,107.18,107.46,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2928,"close":2930},"2024-07-17",106.35,108.81,108.31,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-07-16",105.23,106.14,104.84,106.1,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-07-15",106,106.13,104.92,105.07,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-07-12",105.18,106.63,105,105.95,{"symbol":5,"time":2950,"open":2951,"high":2947,"low":2952,"close":2947},"2024-07-11",102.76,102.75,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2951},"2024-07-10",101.76,102.92,101.68,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-07-09",102.72,102.9,101.62,101.67,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-07-08",102.07,102.95,101.85,102.59,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-07-05",101.15,102.35,100.8,102.12,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-07-03",101.78,101.93,101.11,101.42,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2980,"close":2986},"2024-07-02",101.29,101.94,101.64,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-01",101.98,103.29,101.18,101.25,{"symbol":5,"time":2994,"open":2995,"high":2955,"low":2996,"close":2997},"2024-06-28",101.53,100.92,101.33,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-06-27",102.2,102.29,101.09,101.57,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-06-26",101.47,102.26,101.45,101.96,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-06-25",102,102.16,101.35,102.04,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-06-24",100.19,102.06,99.86,101.87,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-06-21",99.89,100.5,98.93,99.92,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-06-20",101.46,101.74,100.6,101.2,{"symbol":5,"time":3035,"open":3036,"high":3021,"low":3037,"close":3038},"2024-06-18",99.33,99.31,101.24,{"symbol":5,"time":3040,"open":2957,"high":3000,"low":3041,"close":3042},"2024-06-17",101.23,102.05,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3000},"2024-06-14",101.95,102.33,101.51,{"symbol":5,"time":3049,"open":3050,"high":3050,"low":3051,"close":2989},"2024-06-13",102.67,101.58,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-06-12",104.25,104.31,102.24,102.65,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-06-11",103.48,103.96,102.58,103.82,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-06-10",103.55,103.88,102.6,103.68,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-06-07",103.92,104.35,103.56,103.61,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-06-06",104,104.9,103.53,104.24,{"symbol":5,"time":3083,"open":3084,"high":3081,"low":3085,"close":3086},"2024-06-05",103.95,102.98,104.07,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-06-04",102.91,104.11,102.56,103.79,{"symbol":5,"time":3094,"open":3038,"high":3095,"low":3096,"close":3097},"2024-06-03",103.18,100.62,102.96,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3100,"close":3102},"2024-05-31",99.28,101.52,101.38,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-05-30",99.69,99.8,98.96,99.41,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-05-29",99.85,99.99,99.21,99.6,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-05-28",99.34,100.13,99.05,100.05,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-05-24",100.24,100.79,99.59,99.93,{"symbol":5,"time":3128,"open":3129,"high":3129,"low":3113,"close":3130},"2024-05-23",100.61,99.65,{"symbol":5,"time":3132,"open":3133,"high":2991,"low":3113,"close":3134},"2024-05-22",99.53,101.07,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3117,"close":3139},"2024-05-21",99.9,100.81,100.23,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3125},"2024-05-20",99.87,100.47,99.42,{"symbol":5,"time":3146,"open":3147,"high":3147,"low":3106,"close":3148},"2024-05-17",100.94,99.83,{"symbol":5,"time":3150,"open":3151,"high":3030,"low":3152,"close":3153},"2024-05-16",100.71,100.52,100.66,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-05-15",100,100.64,99.84,100.57,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3108,"close":3158},"2024-05-14",99.5,100.14,{"symbol":5,"time":3165,"open":3166,"high":3139,"low":3167,"close":3168},"2024-05-13",99.98,99.03,99.29,{"symbol":5,"time":3170,"open":3114,"high":3112,"low":3117,"close":3171},"2024-05-10",99.66,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-05-09",98.43,99.48,98.19,99.46,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-05-08",97.55,98.51,97.18,98.25,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-05-07",98,98.41,97.36,97.53,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-05-06",97.76,97.9,96.65,97.45,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-05-03",97.47,98.03,96.33,97.4,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-05-02",96.38,97.99,95.88,97.31,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-05-01",94.64,97.23,94.63,96.05,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-04-30",95.62,95.86,94.42,94.94,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-04-29",95.05,95.74,95.03,95.6,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3219,"close":3230},"2024-04-26",95.8,96.62,95.02,{"symbol":5,"time":3232,"open":3162,"high":3137,"low":3233,"close":3234},"2024-04-25",95.95,96.09,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-04-24",96.8,99.1,95.64,99.02,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-04-23",94.39,97.71,93.84,97.66,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-04-22",93.51,94.28,92.94,94.06,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-04-19",91.54,94.03,91.38,93.77,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-04-18",90.79,91.23,90.65,91.2,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-04-17",89.89,90.63,89.3,90.58,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-04-16",88.6,89.65,88.43,89.5,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3273},"2024-04-15",89.27,89.6,87.82,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-04-12",89.12,89.54,88.66,88.85,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-04-11",89.9,89.91,88.87,89.43,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3286,"close":3298},"2024-04-10",89.73,90.03,89.72,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-04-09",90.5,91.22,90.41,91.07,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-04-08",89.83,90.42,89.58,90.32,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-04-05",90.04,90.21,88.96,89.48,{"symbol":5,"time":3318,"open":3319,"high":3319,"low":3320,"close":3321},"2024-04-04",91.59,90.01,90.1,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-04-03",91.84,92.05,90.94,91,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-04-02",91.43,92.29,91.4,91.82,{"symbol":5,"time":3335,"open":3332,"high":3336,"low":3262,"close":3337},"2024-04-01",92.45,91.44,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-03-28",92.53,92.7,91.55,91.62,{"symbol":5,"time":3345,"open":3261,"high":3346,"low":3347,"close":3348},"2024-03-27",92.28,90.69,92.23,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-03-26",91.35,91.46,90.3,90.38,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-03-25",90.84,91.51,90.8,91.15,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-03-22",92.46,92.52,90.83,90.88,{"symbol":5,"time":3368,"open":3369,"high":3218,"low":3370,"close":3371},"2024-03-21",93.7,92.16,92.2,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-03-20",93.44,93.95,93.02,93.64,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-03-19",95.63,95.92,94.92,94.98,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-03-18",94.1,95.65,93.68,95.33,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-03-15",92.77,94.87,92.55,94.27,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3375},"2024-03-14",94.86,95,93.06,{"symbol":5,"time":3402,"open":3399,"high":3403,"low":3382,"close":3404},"2024-03-13",95.87,95.32,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-03-12",94.72,95.34,93.81,94.67,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-03-11",92.91,94.46,92.84,94.41,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-03-08",91.5,92.93,91.25,92.68,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3358},"2024-03-07",91.18,91.65,91.1,{"symbol":5,"time":3429,"open":3262,"high":3430,"low":3431,"close":3432},"2024-03-06",91.72,90.76,91.09,{"symbol":5,"time":3434,"open":3297,"high":3435,"low":3436,"close":3437},"2024-03-05",90.9,89.92,90.57,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-03-04",89.49,90.77,89.17,90.31,{"symbol":5,"time":3445,"open":3307,"high":3446,"low":3447,"close":3307},"2024-03-01",89.86,88.86,{"symbol":5,"time":3449,"open":3263,"high":3450,"low":3446,"close":3451},"2024-02-29",90.78,89.96,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3308},"2024-02-28",90.18,90.61,89.74,{"symbol":5,"time":3458,"open":3308,"high":3347,"low":3290,"close":3454},"2024-02-27",{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3308},"2024-02-26",91.48,91.52,90.05,{"symbol":5,"time":3465,"open":3262,"high":3466,"low":3467,"close":3468},"2024-02-23",91.96,91.04,91.56,{"symbol":5,"time":3470,"open":3454,"high":3302,"low":3451,"close":3471},"2024-02-22",91.19,{"symbol":5,"time":3473,"open":3274,"high":3347,"low":3474,"close":3437},"2024-02-21",89.25,{"symbol":5,"time":3476,"open":3477,"high":3451,"low":3478,"close":3479},"2024-02-20",89.61,89.13,89.64,{"symbol":5,"time":3481,"open":3482,"high":3313,"low":3483,"close":3274},"2024-02-16",88.88,88.71,{"symbol":5,"time":3485,"open":3486,"high":3276,"low":3487,"close":3488},"2024-02-15",89.44,88.82,88.98,{"symbol":5,"time":3490,"open":3442,"high":3491,"low":3492,"close":3493},"2024-02-14",89.53,88.78,89.22,{"symbol":5,"time":3495,"open":3309,"high":3496,"low":3497,"close":3498},"2024-02-13",90.17,88.42,89.19,{"symbol":5,"time":3500,"open":3284,"high":3496,"low":3501,"close":3502},"2024-02-12",89.02,90,{"symbol":5,"time":3504,"open":3505,"high":3293,"low":3506,"close":3284},"2024-02-09",89,88.55,{"symbol":5,"time":3508,"open":3505,"high":3509,"low":3510,"close":3511},"2024-02-08",90.56,88.3,89.01,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3262,"close":3337},"2024-02-07",91.95,92.13,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-02-06",91.63,91.86,91.05,91.66,{"symbol":5,"time":3523,"open":3524,"high":3524,"low":3255,"close":3518},"2024-02-05",92.75,{"symbol":5,"time":3526,"open":3524,"high":3527,"low":3528,"close":3529},"2024-02-02",93.3,91.99,92.99,{"symbol":5,"time":3531,"open":3262,"high":3532,"low":3533,"close":3532},"2024-02-01",93.29,90.95,{"symbol":5,"time":3535,"open":3519,"high":3536,"low":3261,"close":3537},"2024-01-31",91.89,90.85,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-01-30",91.34,91.93,90.48,91.76,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-01-29",91.21,91.8,90.97,91.7,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3357,"close":3537},"2024-01-26",91.75,92.11,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3537,"close":3546},"2024-01-25",91.45,91.79,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3537,"close":3366},"2024-01-24",92.03,92.07,{"symbol":5,"time":3563,"open":3533,"high":3528,"low":3564,"close":3547},"2024-01-23",90.52,{"symbol":5,"time":3566,"open":3325,"high":3567,"low":3568,"close":3569},"2024-01-22",93.04,91.83,92.43,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3543,"close":3574},"2024-01-19",93.48,93.57,92.32,{"symbol":5,"time":3576,"open":3577,"high":3572,"low":3371,"close":3578},"2024-01-18",93.1,93.19,{"symbol":5,"time":3580,"open":3252,"high":3581,"low":3582,"close":3583},"2024-01-17",94.53,93.37,93.71,{"symbol":5,"time":3585,"open":3586,"high":3586,"low":3587,"close":3588},"2024-01-16",95.16,94.16,94.51,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-12",95.97,96.41,95.11,95.27,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-01-11",94.32,95.25,93.85,95.15,{"symbol":5,"time":3602,"open":3603,"high":3204,"low":3249,"close":3604},"2024-01-10",95.69,94.47,{"symbol":5,"time":3606,"open":3216,"high":3607,"low":3608,"close":3609},"2024-01-09",95.68,94.78,95.59,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3217,"close":3614},"2024-01-08",95.89,96.76,96.29,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-01-05",95.4,96.03,94.62,95.3,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-01-04",95.78,96.82,95.56,95.66,{"symbol":5,"time":3628,"open":3629,"high":3607,"low":3630,"close":3631},"2024-01-03",95.44,94.74,95.42,{"symbol":5,"time":3633,"open":3634,"high":3206,"low":3635,"close":3625},"2024-01-02",93.82,93.66,{"symbol":5,"time":3637,"open":3638,"high":3597,"low":3639,"close":3638},"2023-12-29",94.08,93.73,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3638},"2023-12-28",93.55,94.38,93.45,{"symbol":5,"time":3646,"open":3578,"high":3647,"low":3578,"close":3648},"2023-12-27",93.94,93.78,{"symbol":5,"time":3650,"open":3524,"high":3635,"low":3651,"close":3652},"2023-12-26",92.6,93.25,{"symbol":5,"time":3654,"open":3529,"high":3655,"low":3656,"close":3251},"2023-12-22",93.8,92.69,{"symbol":5,"time":3658,"open":3346,"high":3659,"low":3660,"close":3661},"2023-12-21",93.11,92.12,92.83,{"symbol":5,"time":3663,"open":3639,"high":3664,"low":3466,"close":3528},"2023-12-20",94.07,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3594},"2023-12-19",95.2,95.75,94.89,{"symbol":5,"time":3671,"open":3382,"high":3672,"low":3673,"close":3674},"2023-12-18",95.58,94.13,94.88,{"symbol":5,"time":3676,"open":3677,"high":3620,"low":3678,"close":3414},"2023-12-15",94.59,94.4,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3410,"close":3410},"2023-12-14",94.95,96.58,{"symbol":5,"time":3684,"open":3685,"high":3218,"low":3686,"close":3678},"2023-12-13",92.88,91.73,{"symbol":5,"time":3688,"open":3689,"high":3376,"low":3370,"close":3685},"2023-12-12",92.81,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3692,"close":3529},"2023-12-11",91.88,93.31,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-12-08",91.33,91.47,90.67,91.31,{"symbol":5,"time":3701,"open":3702,"high":3697,"low":3347,"close":3703},"2023-12-07",91.37,91.12,{"symbol":5,"time":3705,"open":3261,"high":3702,"low":3706,"close":3427},"2023-12-06",90.15,{"symbol":5,"time":3708,"open":3364,"high":3709,"low":3710,"close":3711},"2023-12-05",93.4,91.77,92.54,{"symbol":5,"time":3713,"open":3655,"high":3714,"low":3715,"close":3420},"2023-12-04",94.79,92.49,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-12-01",93.33,94.2,93,94.05,{"symbol":5,"time":3723,"open":3256,"high":3256,"low":3724,"close":3725},"2023-11-30",92.76,93.36,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-11-29",94.34,94.48,93.43,93.65,{"symbol":5,"time":3733,"open":3664,"high":3734,"low":3642,"close":3735},"2023-11-28",94.49,94.15,{"symbol":5,"time":3737,"open":3664,"high":3395,"low":3738,"close":3721},"2023-11-27",93.54,{"symbol":5,"time":3740,"open":3741,"high":3416,"low":3742,"close":3728},"2023-11-24",94,93.9,{"symbol":5,"time":3744,"open":3745,"high":3599,"low":3746,"close":3634},"2023-11-22",93.03,92.56,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-11-21",92.67,93.09,92.24,92.8,{"symbol":5,"time":3754,"open":3351,"high":3755,"low":3360,"close":3756},"2023-11-20",92.48,92.38,{"symbol":5,"time":3758,"open":3426,"high":3759,"low":3467,"close":3514},"2023-11-17",92.18,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3310,"close":3764},"2023-11-16",91.06,92,91.28,{"symbol":5,"time":3766,"open":3698,"high":3767,"low":3443,"close":3686},"2023-11-15",91.74,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-11-14",90.45,91.17,90.11,90.4,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3293,"close":3502},"2023-11-13",89.87,90.54,{"symbol":5,"time":3779,"open":3502,"high":3780,"low":3781,"close":3782},"2023-11-10",90.07,88.68,89.7,{"symbol":5,"time":3784,"open":3303,"high":3303,"low":3280,"close":3785},"2023-11-09",89.8,{"symbol":5,"time":3787,"open":3788,"high":3549,"low":3789,"close":3790},"2023-11-08",91.29,90.19,90.2,{"symbol":5,"time":3792,"open":3793,"high":3342,"low":3455,"close":3764},"2023-11-07",91.02,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3450,"close":3548},"2023-11-06",91.68,91.78,{"symbol":5,"time":3799,"open":3419,"high":3394,"low":3800,"close":3462},"2023-11-03",91.36,{"symbol":5,"time":3802,"open":3803,"high":3467,"low":3492,"close":3326},"2023-11-02",89.38,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3511},"2023-11-01",89.56,89.57,88.54,{"symbol":5,"time":3810,"open":3279,"high":3811,"low":3812,"close":3813},"2023-10-31",89.45,88.52,89.16,{"symbol":5,"time":3815,"open":3510,"high":3290,"low":3816,"close":3817},"2023-10-30",88.21,89.39,{"symbol":5,"time":3819,"open":3820,"high":3782,"low":3821,"close":3822},"2023-10-27",89.32,87.23,87.47,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-10-26",89.88,90.28,89.37,89.71,{"symbol":5,"time":3830,"open":3831,"high":3702,"low":3832,"close":3297},"2023-10-25",90.46,89.93,{"symbol":5,"time":3834,"open":3835,"high":3702,"low":3354,"close":3365},"2023-10-24",90.44,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3777,"close":3840},"2023-10-23",92.31,92.35,90.92,{"symbol":5,"time":3842,"open":3843,"high":3730,"low":3843,"close":3746},"2023-10-20",90.72,{"symbol":5,"time":3845,"open":3352,"high":3846,"low":3314,"close":3847},"2023-10-19",92.86,90.73,{"symbol":5,"time":3849,"open":3693,"high":3850,"low":3392,"close":3851},"2023-10-18",94.02,93.21,{"symbol":5,"time":3853,"open":3656,"high":3854,"low":3855,"close":3856},"2023-10-17",93.42,92.26,93.39,{"symbol":5,"time":3858,"open":3376,"high":3730,"low":3859,"close":3860},"2023-10-16",92.21,93.12,{"symbol":5,"time":3862,"open":3764,"high":3863,"low":3793,"close":3855},"2023-10-13",92.36,{"symbol":5,"time":3865,"open":3572,"high":3866,"low":3264,"close":3867},"2023-10-12",93.75,91.87,{"symbol":5,"time":3869,"open":3728,"high":3870,"low":3656,"close":3871},"2023-10-11",94.5,93.15,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3721},"2023-10-10",93.35,95.39,93.23,{"symbol":5,"time":3878,"open":3519,"high":3879,"low":3764,"close":3838},"2023-10-09",92.34,{"symbol":5,"time":3881,"open":3360,"high":3751,"low":3882,"close":3883},"2023-10-06",90.51,92.17,{"symbol":5,"time":3885,"open":3547,"high":3886,"low":3262,"close":3887},"2023-10-05",92.33,91.98,{"symbol":5,"time":3889,"open":3773,"high":3890,"low":3826,"close":3696},"2023-10-04",91.64,{"symbol":5,"time":3892,"open":3793,"high":3419,"low":3893,"close":3894},"2023-10-03",90.09,90.27,{"symbol":5,"time":3896,"open":3897,"high":3724,"low":3432,"close":3898},"2023-10-02",92.3,91.41,{"symbol":5,"time":3900,"open":3901,"high":3901,"low":3751,"close":3902},"2023-09-29",93.87,92.58,{"symbol":5,"time":3904,"open":3327,"high":3644,"low":3435,"close":3905},"2023-09-28",93.05,{"symbol":5,"time":3907,"open":3908,"high":3427,"low":3780,"close":3310},"2023-09-27",90.89,{"symbol":5,"time":3910,"open":3911,"high":3887,"low":3533,"close":3304},"2023-09-26",91.91,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3725,"close":3916},"2023-09-25",93.61,94.24,93.72,{"symbol":5,"time":3918,"open":3623,"high":3623,"low":3250,"close":3919},"2023-09-22",94.93,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3381},"2023-09-21",96.73,97.11,95.41,[3926,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3996,4001,4006,4011,4016,4021,4026,4029,4034,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4192,4197,4201,4206,4211,4215,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4278,4283,4288,4292,4297,4302,4306,4311,4316,4321,4326,4331,4336,4341,4345,4350,4355,4360,4364,4368,4373,4378,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4665,4670,4675,4680,4685,4690,4695,4700,4704,4709,4713,4718,4723,4728,4733,4738,4743,4747,4750,4755,4760,4764,4768,4771,4775,4779,4784,4787,4792,4797,4802,4807,4811,4816,4821,4825,4829,4833,4838,4843,4848,4852,4857,4861,4866,4871,4876,4881,4886,4890,4895,4900,4905,4910,4915,4920,4925,4930,4934,4938,4943,4946,4951,4956,4961,4966,4970,4972,4976,4981,4986,4990,4995,4999,5004,5009,5014,5017,5022,5027,5032,5037,5040,5045,5050,5055,5059,5064,5068,5073,5077,5082,5087,5092,5097,5102,5107,5112,5116,5120,5124,5129,5134,5139,5144,5149,5154,5159,5164,5169,5173,5178,5183,5188,5193,5197],{"symbol":3927,"time":26,"open":3928,"high":3929,"low":3930,"close":3931},"SPY",761.31,762,757.97,761.69,{"symbol":3927,"time":32,"open":3933,"high":3934,"low":3935,"close":3936},763.15,763.57,759.96,762.6,{"symbol":3927,"time":37,"open":3938,"high":3939,"low":3940,"close":3941},759.5,761.67,749.6,754.05,{"symbol":3927,"time":43,"open":3943,"high":3944,"low":3945,"close":3946},760.12,760.35,756.15,757.39,{"symbol":3927,"time":49,"open":3948,"high":3949,"low":3950,"close":3951},759,763.52,757.93,760.88,{"symbol":3927,"time":55,"open":3953,"high":3954,"low":3955,"close":3956},764.72,766.38,763.6,764.29,{"symbol":3927,"time":61,"open":3958,"high":3959,"low":3960,"close":3961},758.03,760.11,756.64,757.83,{"symbol":3927,"time":67,"open":3963,"high":3964,"low":3965,"close":3966},764.08,764.47,760.94,762.4,{"symbol":3927,"time":73,"open":3968,"high":3969,"low":3970,"close":3971},769.07,769.7,765.14,765.96,{"symbol":3927,"time":78,"open":3973,"high":3974,"low":3975,"close":3976},772.01,772.87,769,770.19,{"symbol":3927,"time":84,"open":3978,"high":3979,"low":3980,"close":3981},767.9,774.03,767.45,773.17,{"symbol":3927,"time":90,"open":3983,"high":3984,"low":3985,"close":3986},762.45,766.43,761.73,765.16,{"symbol":3927,"time":95,"open":3988,"high":3989,"low":3990,"close":3991},762.01,764.67,759.48,761.78,{"symbol":3927,"time":101,"open":3993,"high":3994,"low":3953,"close":3995},767.33,768,767.05,{"symbol":3927,"time":107,"open":3997,"high":3998,"low":3999,"close":4000},771.76,775.3,768.31,769.35,{"symbol":3927,"time":112,"open":4002,"high":4003,"low":4004,"close":4005},768.5,772.36,767.16,771.1,{"symbol":3927,"time":116,"open":4007,"high":4008,"low":4009,"close":4010},764.73,767.35,763.93,766.08,{"symbol":3927,"time":122,"open":4012,"high":4013,"low":4014,"close":4015},766.16,766.78,763.05,765.91,{"symbol":3927,"time":128,"open":4017,"high":4018,"low":4019,"close":4020},764.78,765.22,762.08,763.47,{"symbol":3927,"time":134,"open":4022,"high":4023,"low":4024,"close":4025},766.05,767.85,764.17,765.72,{"symbol":3927,"time":140,"open":3971,"high":4027,"low":4028,"close":3936},768.15,762.04,{"symbol":3927,"time":145,"open":4030,"high":4031,"low":4032,"close":4033},770.36,772.47,768.1,769.06,{"symbol":3927,"time":151,"open":4035,"high":4036,"low":4037,"close":3980},768.7,769.5,766.92,{"symbol":3927,"time":157,"open":4039,"high":4040,"low":4041,"close":4042},776.18,776.78,772.51,772.67,{"symbol":3927,"time":163,"open":4044,"high":4045,"low":4046,"close":4047},778.54,778.8,775.43,776.34,{"symbol":3927,"time":169,"open":4049,"high":4050,"low":4051,"close":4052},774.87,779.37,774.11,777.88,{"symbol":3927,"time":175,"open":4054,"high":4055,"low":4056,"close":4057},774.71,774.9,771.28,772.49,{"symbol":3927,"time":180,"open":4059,"high":4060,"low":4061,"close":4062},774.53,774.61,769.2,770.56,{"symbol":3927,"time":185,"open":4064,"high":4065,"low":4066,"close":4067},772.6,775.05,771.62,773.03,{"symbol":3927,"time":190,"open":4069,"high":4070,"low":4071,"close":4072},771.02,773.92,769.61,773.26,{"symbol":3927,"time":196,"open":4074,"high":4075,"low":4076,"close":4077},770.21,771.82,767.46,768.56,{"symbol":3927,"time":200,"open":4079,"high":4080,"low":4081,"close":4082},775.85,776.85,769.51,769.79,{"symbol":3927,"time":205,"open":4084,"high":4085,"low":4086,"close":4087},760.63,773.41,760.52,771.33,{"symbol":3927,"time":210,"open":4089,"high":4090,"low":4091,"close":4092},749.44,758.58,748.8,757.67,{"symbol":3927,"time":216,"open":4094,"high":4095,"low":4096,"close":4097},744.68,748.9,737.68,747.03,{"symbol":3927,"time":221,"open":4099,"high":4100,"low":4101,"close":4102},736.05,742.45,734.59,741.69,{"symbol":3927,"time":227,"open":4104,"high":4105,"low":4106,"close":4107},739.97,742.68,729.1,729.46,{"symbol":3927,"time":233,"open":4109,"high":4110,"low":4111,"close":4112},739.19,742.79,735.98,740.86,{"symbol":3927,"time":239,"open":4114,"high":4115,"low":4116,"close":4117},744.91,745.53,735.87,739.09,{"symbol":3927,"time":245,"open":4119,"high":4120,"low":4121,"close":4122},738.51,743.72,737.29,738.93,{"symbol":3927,"time":250,"open":4124,"high":4125,"low":4126,"close":4127},739.37,742.56,735.21,738.18,{"symbol":3927,"time":256,"open":4129,"high":4130,"low":4131,"close":4132},746.62,750.02,746.37,747.41,{"symbol":3927,"time":262,"open":4134,"high":4135,"low":4136,"close":4137},746.29,749.04,744.18,748.28,{"symbol":3927,"time":267,"open":4139,"high":4140,"low":4141,"close":4142},747.06,748.73,741.51,742.09,{"symbol":3927,"time":272,"open":4144,"high":4145,"low":4146,"close":4147},742.08,747.29,740.8,743.29,{"symbol":3927,"time":278,"open":4149,"high":4150,"low":4151,"close":4152},752.76,754.57,747.88,750.72,{"symbol":3927,"time":284,"open":4154,"high":4155,"low":4156,"close":4157},754.24,755.58,750.2,754.81,{"symbol":3927,"time":290,"open":4159,"high":4160,"low":4161,"close":4162},750.91,753.34,748.66,751.83,{"symbol":3927,"time":296,"open":4164,"high":4165,"low":4166,"close":4167},752.47,753.91,748,749.17,{"symbol":3927,"time":302,"open":4169,"high":4170,"low":4171,"close":4172},752.05,755.42,748.1,754.95,{"symbol":3927,"time":308,"open":4174,"high":4175,"low":4176,"close":4177},747.35,751.97,745.59,751.71,{"symbol":3927,"time":314,"open":4179,"high":4180,"low":4181,"close":4182},743.16,746.15,739.51,745.4,{"symbol":3927,"time":319,"open":4184,"high":4185,"low":4186,"close":4187},750.22,750.96,745.21,747.71,{"symbol":3927,"time":325,"open":4189,"high":4190,"low":4132,"close":4191},748.74,752.41,751.28,{"symbol":3927,"time":331,"open":4193,"high":4194,"low":4195,"close":4196},747.4,751.31,740.03,744.78,{"symbol":3927,"time":337,"open":4198,"high":4089,"low":4199,"close":4200},745,742.38,745.76,{"symbol":3927,"time":343,"open":4202,"high":4203,"low":4204,"close":4205},741.29,748.02,740.89,746.77,{"symbol":3927,"time":348,"open":4207,"high":4208,"low":4209,"close":4210},736.53,741.56,732.09,741,{"symbol":3927,"time":354,"open":4212,"high":4207,"low":4213,"close":4214},728.95,716.58,728.99,{"symbol":3927,"time":360,"open":4216,"high":4124,"low":4217,"close":4218},738.91,729.6,734.3,{"symbol":3927,"time":365,"open":4220,"high":4221,"low":4222,"close":4223},735.17,739.95,730.84,733.24,{"symbol":3927,"time":371,"open":4225,"high":4226,"low":4227,"close":4228},733.81,739.63,732.3,733.58,{"symbol":3927,"time":377,"open":4230,"high":4231,"low":4232,"close":4233},747.7,750.18,743.13,744.39,{"symbol":3927,"time":382,"open":4235,"high":4236,"low":4237,"close":4238},747.76,748.23,743.86,746.74,{"symbol":3927,"time":388,"open":4240,"high":4241,"low":4242,"close":4243},751.29,752.15,739.22,740.96,{"symbol":3927,"time":393,"open":4245,"high":4246,"low":4247,"close":4248},754.55,755.44,749.88,750.33,{"symbol":3927,"time":398,"open":4250,"high":4251,"low":4252,"close":4253},751.85,756.68,751.76,754.83,{"symbol":3927,"time":402,"open":4255,"high":4256,"low":4257,"close":4258},740.71,744.44,735.03,741.75,{"symbol":3927,"time":408,"open":4260,"high":4261,"low":4262,"close":4263},728.76,740,724.41,737.76,{"symbol":3927,"time":413,"open":4265,"high":4266,"low":4267,"close":4268},733.39,738.38,725.33,725.43,{"symbol":3927,"time":419,"open":4270,"high":4271,"low":4272,"close":4273},743.63,746.9,722.59,737.05,{"symbol":3927,"time":424,"open":4275,"high":4276,"low":4277,"close":4242},743.36,745.34,738.19,{"symbol":3927,"time":430,"open":4279,"high":4280,"low":4281,"close":4282},752.31,752.82,735.53,737.55,{"symbol":3927,"time":436,"open":4284,"high":4285,"low":4286,"close":4287},752.1,758.31,751.47,757.09,{"symbol":3927,"time":442,"open":4289,"high":4290,"low":4291,"close":4154},758.15,758.8,753.57,{"symbol":3927,"time":448,"open":4293,"high":4294,"low":4295,"close":4296},757.03,760.4,756.75,759.57,{"symbol":3927,"time":454,"open":4298,"high":4299,"low":4300,"close":4301},755.36,760.28,754.69,758.54,{"symbol":3927,"time":460,"open":4303,"high":4304,"low":4300,"close":4305},755.9,758.08,756.48,{"symbol":3927,"time":466,"open":4307,"high":4308,"low":4309,"close":4310},750.25,755.15,749.23,754.6,{"symbol":3927,"time":472,"open":4312,"high":4313,"low":4314,"close":4315},750.88,751.38,748.22,750.46,{"symbol":3927,"time":478,"open":4317,"high":4318,"low":4319,"close":4320},750.01,752.13,748.37,750.59,{"symbol":3927,"time":482,"open":4322,"high":4323,"low":4324,"close":4325},746.24,748.94,744.48,745.64,{"symbol":3927,"time":488,"open":4327,"high":4328,"low":4329,"close":4330},738.64,744.87,737.03,742.72,{"symbol":3927,"time":493,"open":4332,"high":4333,"low":4334,"close":4335},735.71,741.87,733.89,741.25,{"symbol":3927,"time":499,"open":4337,"high":4338,"low":4339,"close":4340},734.78,737.65,731.53,733.73,{"symbol":3927,"time":504,"open":4342,"high":4343,"low":4265,"close":4344},739.83,741.42,738.65,{"symbol":3927,"time":510,"open":4346,"high":4347,"low":4348,"close":4349},741.79,743.46,737.96,739.17,{"symbol":3927,"time":516,"open":4351,"high":4352,"low":4353,"close":4354},743.65,749.53,743.56,748.17,{"symbol":3927,"time":520,"open":4356,"high":4357,"low":4358,"close":4359},738.47,743.91,735.47,742.31,{"symbol":3927,"time":526,"open":4361,"high":4362,"low":4363,"close":4127},736.89,738.84,731.83,{"symbol":3927,"time":531,"open":4365,"high":4366,"low":4365,"close":4367},736.45,740.79,739.3,{"symbol":3927,"time":537,"open":4369,"high":4370,"low":4371,"close":4372},734.93,738.08,734.57,737.62,{"symbol":3927,"time":543,"open":4374,"high":4375,"low":4376,"close":4377},735.05,736.13,729.75,731.58,{"symbol":3927,"time":549,"open":4379,"high":4101,"low":4380,"close":4381},728.16,727.82,733.83,{"symbol":3927,"time":555,"open":4383,"high":4384,"low":4385,"close":4386},721.77,725.04,721.49,723.77,{"symbol":3927,"time":561,"open":4388,"high":4389,"low":4390,"close":4391},720.07,722.12,714.99,718.01,{"symbol":3927,"time":567,"open":4393,"high":4394,"low":4395,"close":4396},721.25,724.87,720.47,720.65,{"symbol":3927,"time":573,"open":4398,"high":4399,"low":4400,"close":4401},714.63,719.79,710.45,718.66,{"symbol":3927,"time":579,"open":4403,"high":4404,"low":4405,"close":4406},711,712.2,708.37,711.58,{"symbol":3927,"time":585,"open":4408,"high":4409,"low":4410,"close":4411},711.82,712.88,709.25,711.69,{"symbol":3927,"time":591,"open":4413,"high":4414,"low":4415,"close":4416},713.17,715.63,712.3,715.17,{"symbol":3927,"time":597,"open":4418,"high":4419,"low":4420,"close":4421},710.75,714.47,709.01,713.94,{"symbol":3927,"time":603,"open":4423,"high":4424,"low":4425,"close":4426},709.5,712.36,702.28,708.45,{"symbol":3927,"time":608,"open":4428,"high":4429,"low":4430,"close":4431},709.15,711.45,708.22,711.21,{"symbol":3927,"time":614,"open":4433,"high":4434,"low":4435,"close":4436},710.28,711.28,702.64,704.08,{"symbol":3927,"time":620,"open":4438,"high":4439,"low":4440,"close":4441},708.78,709.91,706.14,708.72,{"symbol":3927,"time":626,"open":4440,"high":4443,"low":4444,"close":4445},712.39,705.76,710.14,{"symbol":3927,"time":632,"open":4447,"high":4448,"low":4449,"close":4450},701.06,702.78,698.53,701.66,{"symbol":3927,"time":638,"open":4452,"high":4453,"low":4454,"close":4455},695.26,700.28,694.2,699.94,{"symbol":3927,"time":644,"open":4457,"high":4458,"low":4459,"close":4460},687.69,694.58,687.66,694.46,{"symbol":3927,"time":650,"open":4462,"high":4463,"low":4464,"close":4465},677.41,686.3,676.58,686.1,{"symbol":3927,"time":656,"open":4467,"high":4468,"low":4469,"close":4470},681.32,682.03,678.45,679.46,{"symbol":3927,"time":661,"open":4472,"high":4473,"low":4474,"close":4475},674.84,681.16,673.77,679.91,{"symbol":3927,"time":667,"open":4477,"high":4478,"low":4479,"close":4480},676.39,677.08,671.46,676.01,{"symbol":3927,"time":673,"open":4482,"high":4483,"low":4484,"close":4485},656.65,659.61,651.06,659.22,{"symbol":3927,"time":679,"open":4487,"high":4488,"low":4489,"close":4490},655.86,659.72,655.52,658.93,{"symbol":3927,"time":685,"open":4492,"high":4493,"low":4494,"close":4495},646.42,658.2,645.11,655.83,{"symbol":3927,"time":690,"open":4497,"high":4498,"low":4499,"close":4500},653.9,658.52,653,655.24,{"symbol":3927,"time":696,"open":4502,"high":4503,"low":4504,"close":4505},638.94,651.54,637.98,650.34,{"symbol":3927,"time":701,"open":4507,"high":4508,"low":4509,"close":4510},640.11,640.37,629.28,631.97,{"symbol":3927,"time":707,"open":4512,"high":4513,"low":4514,"close":4515},642.5,642.66,633.11,634.09,{"symbol":3927,"time":713,"open":4517,"high":4518,"low":4519,"close":4520},652.06,654.85,644.82,645.09,{"symbol":3927,"time":718,"open":4522,"high":4523,"low":4524,"close":4525},658.67,660.89,654.24,656.82,{"symbol":3927,"time":723,"open":4527,"high":4528,"low":4529,"close":4530},651.32,657.03,649.88,653.18,{"symbol":3927,"time":728,"open":4532,"high":4533,"low":4534,"close":4535},658.07,662.62,653.94,655.38,{"symbol":3927,"time":734,"open":4537,"high":4538,"low":4539,"close":4540},656.51,656.69,644.72,648.57,{"symbol":3927,"time":740,"open":4542,"high":4543,"low":4544,"close":4545},656.97,662.98,655.17,659.8,{"symbol":3927,"time":746,"open":4547,"high":4548,"low":4549,"close":4550},668.36,669.72,661.19,661.43,{"symbol":3927,"time":751,"open":4552,"high":4553,"low":4554,"close":4555},672.39,674.44,669.7,670.79,{"symbol":3927,"time":757,"open":4557,"high":4558,"low":4559,"close":4560},668.38,672.07,667.12,669.03,{"symbol":3927,"time":763,"open":4562,"high":4563,"low":4564,"close":4565},669.27,672.34,661.36,662.29,{"symbol":3927,"time":768,"open":4567,"high":4568,"low":4569,"close":4570},671.16,671.65,665.87,666.06,{"symbol":3927,"time":774,"open":4572,"high":4573,"low":4574,"close":4575},677.58,680.08,673.34,676.33,{"symbol":3927,"time":780,"open":4577,"high":4578,"low":4579,"close":4580},677.72,683.36,674.76,677.18,{"symbol":3927,"time":786,"open":4582,"high":4583,"low":4584,"close":4585},666.39,679.92,662.39,678.27,{"symbol":3927,"time":792,"open":4587,"high":4588,"low":4589,"close":4590},673.41,676.11,669.76,672.38,{"symbol":3927,"time":798,"open":4592,"high":4593,"low":4594,"close":4595},682.08,685.53,675.61,681.31,{"symbol":3927,"time":803,"open":4597,"high":4598,"low":4599,"close":4600},681.63,687.09,679.62,685.13,{"symbol":3927,"time":809,"open":4602,"high":4603,"low":4604,"close":4605},675.06,682.61,669.66,680.33,{"symbol":3927,"time":814,"open":4607,"high":4608,"low":4609,"close":4610},678.7,688.62,678.02,686.38,{"symbol":3927,"time":820,"open":4612,"high":4613,"low":4614,"close":4615},683.09,686.86,681.64,685.99,{"symbol":3927,"time":826,"open":4617,"high":4618,"low":4619,"close":4620},693.28,693.3,684.35,689.3,{"symbol":3927,"time":830,"open":4622,"high":4623,"low":4624,"close":4625},690.18,693.68,690.1,693.15,{"symbol":3927,"time":836,"open":4627,"high":4628,"low":4629,"close":4630},681.9,688.35,680,687.35,{"symbol":3927,"time":841,"open":4632,"high":4633,"low":4634,"close":4635},687.83,690,680.37,682.39,{"symbol":3927,"time":846,"open":4637,"high":4638,"low":4639,"close":4640},682.32,690.06,681.73,689.43,{"symbol":3927,"time":852,"open":4642,"high":4643,"low":4644,"close":4645},683.84,686.18,681.55,684.48,{"symbol":3927,"time":857,"open":4647,"high":4648,"low":4649,"close":4650},684.02,689.15,682.83,686.29,{"symbol":3927,"time":862,"open":4652,"high":4653,"low":4654,"close":4655},680.14,684.94,675.78,682.85,{"symbol":3927,"time":866,"open":4657,"high":4658,"low":4659,"close":4660},681.69,686.28,677.52,681.75,{"symbol":3927,"time":870,"open":4662,"high":4663,"low":4634,"close":4664},694.24,695.35,681.27,{"symbol":3927,"time":875,"open":4666,"high":4667,"low":4668,"close":4669},696.39,697.14,689.18,691.96,{"symbol":3927,"time":880,"open":4671,"high":4672,"low":4673,"close":4674},694.95,696.54,691.66,692.12,{"symbol":3927,"time":886,"open":4676,"high":4677,"low":4678,"close":4679},689.42,695.87,688.34,693.95,{"symbol":3927,"time":892,"open":4681,"high":4682,"low":4683,"close":4684},681.46,692.31,680.85,690.62,{"symbol":3927,"time":898,"open":4686,"high":4687,"low":4688,"close":4689},680.94,683.69,675.79,677.62,{"symbol":3927,"time":902,"open":4691,"high":4692,"low":4693,"close":4694},690.35,691.45,681.76,686.19,{"symbol":3927,"time":908,"open":4696,"high":4697,"low":4698,"close":4699},696.21,696.96,684.03,689.53,{"symbol":3927,"time":914,"open":4701,"high":4702,"low":4676,"close":4703},689.58,696.93,695.41,{"symbol":3927,"time":919,"open":4705,"high":4706,"low":4707,"close":4708},691.79,694.21,687.12,691.97,{"symbol":3927,"time":924,"open":4666,"high":4710,"low":4711,"close":4712},697.06,684.83,694.04,{"symbol":3927,"time":929,"open":4714,"high":4715,"low":4716,"close":4717},697.05,697.84,693.94,695.42,{"symbol":3927,"time":933,"open":4719,"high":4720,"low":4721,"close":4722},694.18,696.53,693.57,695.49,{"symbol":3927,"time":938,"open":4724,"high":4725,"low":4726,"close":4727},690.49,694.13,689.92,692.73,{"symbol":3927,"time":942,"open":4729,"high":4730,"low":4731,"close":4732},688.15,690.96,687.16,689.23,{"symbol":3927,"time":947,"open":4734,"high":4735,"low":4736,"close":4737},689.85,691.13,686.92,688.98,{"symbol":3927,"time":953,"open":4739,"high":4740,"low":4741,"close":4742},679.65,688.74,678.13,685.4,{"symbol":3927,"time":958,"open":4744,"high":4745,"low":4746,"close":4572},681.49,684.77,676.57,{"symbol":3927,"time":964,"open":4748,"high":4749,"low":4624,"close":4673},693.66,694.25,{"symbol":3927,"time":969,"open":4751,"high":4752,"low":4753,"close":4754},694.57,695.45,691.25,692.24,{"symbol":3927,"time":975,"open":4756,"high":4757,"low":4758,"close":4759},691,691.72,686.04,690.36,{"symbol":3927,"time":981,"open":4722,"high":4761,"low":4762,"close":4763},696.09,691.35,693.77,{"symbol":3927,"time":987,"open":4765,"high":4761,"low":4766,"close":4767},690.68,690.63,695.16,{"symbol":3927,"time":993,"open":4766,"high":4769,"low":4668,"close":4770},695.31,694.07,{"symbol":3927,"time":998,"open":4772,"high":4684,"low":4773,"close":4774},688.82,687.49,689.51,{"symbol":3927,"time":1004,"open":4776,"high":4777,"low":4778,"close":4701},692.19,693.96,689.32,{"symbol":3927,"time":1010,"open":4780,"high":4781,"low":4782,"close":4783},687.93,692.32,687.78,691.81,{"symbol":3927,"time":1014,"open":4785,"high":4640,"low":4610,"close":4786},686.54,687.72,{"symbol":3927,"time":1019,"open":4788,"high":4789,"low":4790,"close":4791},685.71,686.87,679.82,683.17,{"symbol":3927,"time":1025,"open":4793,"high":4794,"low":4795,"close":4796},687.14,687.36,681.71,681.92,{"symbol":3927,"time":1031,"open":4798,"high":4799,"low":4800,"close":4801},687.45,688.56,686.58,687.01,{"symbol":3927,"time":1037,"open":4803,"high":4804,"low":4805,"close":4806},687.54,689.2,686.07,687.85,{"symbol":3927,"time":1042,"open":4808,"high":4673,"low":4809,"close":4810},690.64,689.27,690.31,{"symbol":3927,"time":1046,"open":4812,"high":4813,"low":4814,"close":4815},687.95,690.83,687.8,690.38,{"symbol":3927,"time":1051,"open":4817,"high":4818,"low":4819,"close":4820},683.92,688.2,683.87,687.96,{"symbol":3927,"time":1057,"open":4822,"high":4823,"low":4824,"close":4711},683.94,685.36,680.59,{"symbol":3927,"time":1063,"open":4826,"high":4827,"low":4828,"close":4824},676.59,681.09,676.47,{"symbol":3927,"time":1069,"open":4830,"high":4831,"low":4832,"close":4828},677.6,680.74,674.9,{"symbol":3927,"time":1075,"open":4834,"high":4835,"low":4836,"close":4837},679.89,680.44,671.2,671.4,{"symbol":3927,"time":1080,"open":4839,"high":4840,"low":4841,"close":4842},679.23,681.08,674.98,678.87,{"symbol":3927,"time":1086,"open":4844,"high":4845,"low":4846,"close":4847},685.74,685.76,679.25,680.73,{"symbol":3927,"time":1091,"open":4849,"high":4850,"low":4851,"close":4693},688.17,688.88,679.17,{"symbol":3927,"time":1097,"open":4853,"high":4854,"low":4855,"close":4856},685.14,689.25,682.17,689.17,{"symbol":3927,"time":1103,"open":4858,"high":4859,"low":4595,"close":4860},682.56,688.97,687.57,{"symbol":3927,"time":1109,"open":4862,"high":4863,"low":4864,"close":4865},683.15,685.39,682.59,683.04,{"symbol":3927,"time":1115,"open":4867,"high":4868,"low":4869,"close":4870},686.59,686.64,681.57,683.63,{"symbol":3927,"time":1121,"open":4872,"high":4873,"low":4874,"close":4875},685.47,688.39,684.58,685.69,{"symbol":3927,"time":1126,"open":4877,"high":4878,"low":4879,"close":4880},685.3,685.37,681.34,684.39,{"symbol":3927,"time":1132,"open":4882,"high":4883,"low":4884,"close":4885},680.57,684.91,679.69,683.89,{"symbol":3927,"time":1137,"open":4796,"high":4887,"low":4888,"close":4889},683.82,679.33,681.53,{"symbol":3927,"time":1143,"open":4891,"high":4892,"low":4893,"close":4894},678.81,682.99,678.74,680.27,{"symbol":3927,"time":1148,"open":4896,"high":4897,"low":4898,"close":4899},680.86,683.67,680.5,683.39,{"symbol":3927,"time":1150,"open":4901,"high":4902,"low":4903,"close":4904},677.63,681.7,676.72,679.68,{"symbol":3927,"time":1155,"open":4906,"high":4907,"low":4908,"close":4909},668.63,676.21,664.48,675.02,{"symbol":3927,"time":1161,"open":4911,"high":4912,"low":4913,"close":4914},662.69,670.06,661.59,668.73,{"symbol":3927,"time":1167,"open":4916,"high":4917,"low":4918,"close":4919},655.05,664.55,650.85,659.03,{"symbol":3927,"time":1172,"open":4921,"high":4922,"low":4923,"close":4924},672.91,675.56,651.89,652.53,{"symbol":3927,"time":1177,"open":4926,"high":4927,"low":4928,"close":4929},660.78,667.34,658.75,662.63,{"symbol":3927,"time":1182,"open":4931,"high":4932,"low":4487,"close":4933},662.1,665.12,660.08,{"symbol":3927,"time":1188,"open":4554,"high":4935,"low":4936,"close":4937},673.71,662.17,665.67,{"symbol":3927,"time":1193,"open":4939,"high":4940,"low":4941,"close":4942},665.38,675.66,663.27,671.93,{"symbol":3927,"time":1199,"open":4898,"high":4896,"low":4944,"close":4945},670.52,672.04,{"symbol":3927,"time":1204,"open":4947,"high":4948,"low":4949,"close":4950},684.79,684.96,680.95,683.38,{"symbol":3927,"time":1207,"open":4952,"high":4953,"low":4954,"close":4955},679.95,683.57,678.73,683,{"symbol":3927,"time":1213,"open":4957,"high":4958,"low":4959,"close":4960},677.24,682.18,675.03,681.44,{"symbol":3927,"time":1218,"open":4962,"high":4963,"low":4964,"close":4965},667.91,671.08,661.21,670.97,{"symbol":3927,"time":1224,"open":4828,"high":4967,"low":4968,"close":4969},677.38,668.72,670.31,{"symbol":3927,"time":1230,"open":4841,"high":4896,"low":4971,"close":4572},674.17,{"symbol":3927,"time":1236,"open":4588,"high":4973,"low":4974,"close":4975},679.96,674.58,675.24,{"symbol":3927,"time":1242,"open":4977,"high":4978,"low":4979,"close":4980},685.67,685.8,679.94,683.34,{"symbol":3927,"time":1248,"open":4982,"high":4983,"low":4984,"close":4985},685.04,685.08,679.24,682.06,{"symbol":3927,"time":1254,"open":4987,"high":4988,"low":4989,"close":4989},683.9,685.94,679.83,{"symbol":3927,"time":1260,"open":4991,"high":4992,"low":4993,"close":4994},688.72,689.7,682.87,687.39,{"symbol":3927,"time":1266,"open":4996,"high":4997,"low":4711,"close":4998},687.05,688.91,687.06,{"symbol":3927,"time":1271,"open":5000,"high":5001,"low":5002,"close":5003},682.73,685.54,682.12,685.24,{"symbol":3927,"time":1276,"open":5005,"high":5006,"low":5007,"close":5008},676.46,678.47,675.65,677.25,{"symbol":3927,"time":1281,"open":5010,"high":5011,"low":5012,"close":5013},668.12,672.71,667.8,671.76,{"symbol":3927,"time":1286,"open":5015,"high":5015,"low":5016,"close":5012},672,663.3,{"symbol":3927,"time":1290,"open":5018,"high":5019,"low":5020,"close":5021},671.44,672.99,669.98,671.29,{"symbol":3927,"time":1296,"open":5023,"high":5024,"low":5025,"close":5026},667.32,672.21,667.27,671.3,{"symbol":3927,"time":1302,"open":5028,"high":5029,"low":5030,"close":5031},659.5,665.76,658.14,664.39,{"symbol":3927,"time":1307,"open":5033,"high":5034,"low":5035,"close":5036},666.82,668.71,657.11,660.64,{"symbol":3927,"time":1312,"open":5033,"high":5038,"low":4490,"close":5039},670.23,665.17,{"symbol":3927,"time":1318,"open":5041,"high":5042,"low":5043,"close":5044},657.17,665.83,653.17,662.23,{"symbol":3927,"time":1322,"open":5046,"high":5047,"low":5048,"close":5049},660.65,665.13,659.77,663.04,{"symbol":3927,"time":1327,"open":5051,"high":5052,"low":5053,"close":5054},672.13,673.95,652.84,653.02,{"symbol":3927,"time":1331,"open":5056,"high":5057,"low":5058,"close":4567},673.53,673.94,669.21,{"symbol":3927,"time":1337,"open":5060,"high":5061,"low":5062,"close":5063},670.25,673.21,669.42,673.11,{"symbol":3927,"time":1342,"open":5065,"high":5019,"low":5066,"close":5067},672.54,667.67,669.12,{"symbol":3927,"time":1347,"open":5069,"high":5070,"low":5071,"close":5072},671.62,672.51,669.46,671.61,{"symbol":3927,"time":1351,"open":5074,"high":5075,"low":5076,"close":5058},669.99,672.68,668.16,{"symbol":3927,"time":1357,"open":5078,"high":5079,"low":5080,"close":5081},670.45,670.57,666.78,669.22,{"symbol":3927,"time":1363,"open":5083,"high":5084,"low":5085,"close":5086},663.17,669.37,663.06,668.45,{"symbol":3927,"time":1369,"open":5088,"high":5089,"low":5090,"close":5091},662.93,666.65,661.61,666.18,{"symbol":3927,"time":1375,"open":5093,"high":5094,"low":5095,"close":5096},664.36,665.28,661.86,663.68,{"symbol":3927,"time":1380,"open":5098,"high":5099,"low":5100,"close":5101},659.51,662.37,657.88,661.82,{"symbol":3927,"time":1384,"open":5103,"high":5104,"low":5105,"close":5106},657.94,659.41,654.41,658.05,{"symbol":3927,"time":1388,"open":5108,"high":5109,"low":5110,"close":5111},664.51,664.61,659.67,661.1,{"symbol":3927,"time":1391,"open":5113,"high":4927,"low":5114,"close":5115},666.72,661.98,663.21,{"symbol":3927,"time":1397,"open":5117,"high":5118,"low":4936,"close":5119},662.2,667.29,666.84,{"symbol":3927,"time":1403,"open":5121,"high":4917,"low":5122,"close":5123},662.33,660.37,663.7,{"symbol":3927,"time":1409,"open":5125,"high":5126,"low":5127,"close":5128},661.89,664.89,660.27,662.26,{"symbol":3927,"time":1415,"open":5130,"high":5131,"low":5132,"close":5133},660.01,661.72,654.3,659.18,{"symbol":3927,"time":1420,"open":5135,"high":5136,"low":5137,"close":5138},661.47,661.78,659.21,660,{"symbol":3927,"time":1426,"open":5140,"high":5141,"low":5142,"close":5143},659.64,661.04,659.34,660.91,{"symbol":3927,"time":1430,"open":5145,"high":5146,"low":5147,"close":5148},657.6,659.11,656.9,657.41,{"symbol":3927,"time":1436,"open":5150,"high":5151,"low":5152,"close":5153},654.18,658.33,653.59,657.63,{"symbol":3927,"time":1442,"open":5155,"high":5156,"low":5157,"close":5158},653.62,654.55,650.63,652.21,{"symbol":3927,"time":1448,"open":5160,"high":5161,"low":5162,"close":5163},648.97,650.86,647.22,650.33,{"symbol":3927,"time":1453,"open":5165,"high":5166,"low":5167,"close":5168},648.62,649.84,647.23,648.83,{"symbol":3927,"time":1459,"open":5170,"high":5158,"low":5171,"close":5172},651.48,643.33,647.24,{"symbol":3927,"time":1462,"open":5174,"high":5175,"low":5176,"close":5177},644.42,649.15,643.51,649.12,{"symbol":3927,"time":1467,"open":5179,"high":5180,"low":5181,"close":5182},642.67,644.21,640.46,643.74,{"symbol":3927,"time":1472,"open":5184,"high":5185,"low":5186,"close":5187},637.5,640.49,634.92,640.27,{"symbol":3927,"time":1477,"open":5189,"high":5190,"low":5191,"close":5192},647.47,647.84,643.14,645.05,{"symbol":3927,"time":1483,"open":5172,"high":5194,"low":5195,"close":5196},649.48,645.34,648.92,{"symbol":3927,"time":1487,"open":5198,"high":5199,"low":5174,"close":5200},644.57,647.37,646.63,[5202,5206,5208,5212,5214,5216,5218,5220,5222,5225,5227,5228,5230,5232,5235,5237,5239,5241,5242,5244,5245,5248,5250,5252,5254,5256,5259,5260,5262,5263,5265,5267,5269,5271,5273,5275,5276,5278,5280,5282,5284,5286,5287,5289,5291,5293,5295,5297,5299,5301,5303,5305,5307,5309,5311,5313,5315,5317,5319],{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5205},"BULLISH","MACD","2026-09-14 00:00:00",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5207,"datetime":5205},"CCI",{"time":78,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5207,"datetime":5211},"False","BEARISH","2026-09-04 00:00:00",{"time":101,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5213},"2026-08-31 00:00:00",{"time":116,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5207,"datetime":5215},"2026-08-26 00:00:00",{"time":122,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5217},"2026-08-25 00:00:00",{"time":175,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5207,"datetime":5219},"2026-08-12 00:00:00",{"time":210,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5221},"2026-08-03 00:00:00",{"time":272,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5223,"datetime":5224},"MA","2026-07-17 00:00:00",{"time":278,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5223,"datetime":5226},"2026-07-16 00:00:00",{"time":278,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5226},{"time":296,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5229},"2026-07-13 00:00:00",{"time":325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5231},"2026-07-06 00:00:00",{"time":371,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5233,"datetime":5234},"ADX","2026-06-23 00:00:00",{"time":377,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5233,"datetime":5236},"2026-06-22 00:00:00",{"time":382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5233,"datetime":5238},"2026-06-18 00:00:00",{"time":388,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5233,"datetime":5240},"2026-06-17 00:00:00",{"time":388,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5240},{"time":393,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5233,"datetime":5243},"2026-06-16 00:00:00",{"time":393,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5243},{"time":442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5246,"datetime":5247},"RSI","2026-06-03 00:00:00",{"time":454,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5233,"datetime":5249},"2026-06-01 00:00:00",{"time":472,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5251},"2026-05-27 00:00:00",{"time":478,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5246,"datetime":5253},"2026-05-26 00:00:00",{"time":520,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5223,"datetime":5255},"2026-05-13 00:00:00",{"time":603,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5257,"datetime":5258},"BollingerBands","2026-04-23 00:00:00",{"time":603,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5207,"datetime":5258},{"time":608,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5233,"datetime":5261},"2026-04-22 00:00:00",{"time":608,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5261},{"time":614,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5264},"2026-04-21 00:00:00",{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5266},"2026-04-09 00:00:00",{"time":734,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5223,"datetime":5268},"2026-03-20 00:00:00",{"time":786,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5246,"datetime":5270},"2026-03-09 00:00:00",{"time":798,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5257,"datetime":5272},"2026-03-05 00:00:00",{"time":809,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5233,"datetime":5274},"2026-03-03 00:00:00",{"time":809,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5207,"datetime":5274},{"time":857,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5277},"2026-02-18 00:00:00",{"time":975,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5257,"datetime":5279},"2026-01-14 00:00:00",{"time":987,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5281},"2026-01-12 00:00:00",{"time":993,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5233,"datetime":5283},"2026-01-09 00:00:00",{"time":1010,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5285},"2026-01-06 00:00:00",{"time":1010,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5233,"datetime":5285},{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5233,"datetime":5288},"2025-12-24 00:00:00",{"time":1069,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5223,"datetime":5290},"2025-12-18 00:00:00",{"time":1080,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5207,"datetime":5292},"2025-12-16 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5294},"2025-12-15 00:00:00",{"time":1126,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5296},"2025-12-04 00:00:00",{"time":1132,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5233,"datetime":5298},"2025-12-03 00:00:00",{"time":1161,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5246,"datetime":5300},"2025-11-24 00:00:00",{"time":1188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5233,"datetime":5302},"2025-11-17 00:00:00",{"time":1218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5304},"2025-11-07 00:00:00",{"time":1266,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5306},"2025-10-28 00:00:00",{"time":1286,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5308},"2025-10-22 00:00:00",{"time":1290,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5310},"2025-10-21 00:00:00",{"time":1322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5312},"2025-10-13 00:00:00",{"time":1337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5246,"datetime":5314},"2025-10-08 00:00:00",{"time":1342,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5233,"datetime":5316},"2025-10-07 00:00:00",{"time":1363,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5204,"datetime":5318},"2025-10-01 00:00:00",{"time":1391,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5320},"2025-09-23 00:00:00",[5322,5328,5333,5338,5342,5347,5353,5358,5363,5368,5373,5378,5383,5388,5394,5399,5404,5409,5414,5419,5424,5429,5434,5439,5444,5448,5453,5458,5463,5468,5473,5477,5482,5486,5491,5496,5501,5505,5510,5515,5520,5525,5530,5535,5540,5545,5550,5555,5560,5565,5570,5575,5580,5585,5590,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5675,5681,5686,5692,5698,5704,5710,5716,5722,5728,5734,5739,5745,5751,5757,5763,5769,5775,5781,5787,5793,5799,5805,5811,5817,5822,5828,5834,5840],{"symbol":5,"form":5323,"filingdate":763,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"8-K","pm-20260313.htm","0001628280-26-017497","https://www.sec.gov/Archives/edgar/data/1413329/000162828026017497/pm-20260313.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026017497/0001628280-26-017497-index.htm",{"symbol":5,"form":5323,"filingdate":798,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"pm-20260305.htm","0001628280-26-014994","https://www.sec.gov/Archives/edgar/data/1413329/000162828026014994/pm-20260305.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026014994/0001628280-26-014994-index.htm",{"symbol":5,"form":5323,"filingdate":857,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"pm-20260218.htm","0001628280-26-008831","https://www.sec.gov/Archives/edgar/data/1413329/000162828026008831/pm-20260218.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026008831/0001628280-26-008831-index.htm",{"symbol":5,"form":5323,"filingdate":857,"primarydocument":5334,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"0001628280-26-008790","https://www.sec.gov/Archives/edgar/data/1413329/000162828026008790/pm-20260218.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026008790/0001628280-26-008790-index.htm",{"symbol":5,"form":5323,"filingdate":892,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"pm-20260206.htm","0001628280-26-005932","https://www.sec.gov/Archives/edgar/data/1413329/000162828026005932/pm-20260206.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026005932/0001628280-26-005932-index.htm",{"symbol":5,"form":5348,"filingdate":892,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"10-K","pm-20251231.htm","0001628280-26-005939","https://www.sec.gov/Archives/edgar/data/1413329/000162828026005939/pm-20251231.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026005939/0001628280-26-005939-index.htm",{"symbol":5,"form":5323,"filingdate":969,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"pm-20260115.htm","0001628280-26-002116","https://www.sec.gov/Archives/edgar/data/1413329/000162828026002116/pm-20260115.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026002116/0001628280-26-002116-index.htm",{"symbol":5,"form":5323,"filingdate":1091,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"pm-20251212.htm","0001628280-25-056649","https://www.sec.gov/Archives/edgar/data/1413329/000162828025056649/pm-20251212.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025056649/0001628280-25-056649-index.htm",{"symbol":5,"form":5323,"filingdate":1097,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"tm2532876d1_8k.htm","0001104659-25-120310","https://www.sec.gov/Archives/edgar/data/1413329/000110465925120310/tm2532876d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925120310/0001104659-25-120310-index.htm",{"symbol":5,"form":5323,"filingdate":1137,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"pm-20251202.htm","0001628280-25-054598","https://www.sec.gov/Archives/edgar/data/1413329/000162828025054598/pm-20251202.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025054598/0001628280-25-054598-index.htm",{"symbol":5,"form":5323,"filingdate":1188,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"tm2530842d1_8k.htm","0001104659-25-113182","https://www.sec.gov/Archives/edgar/data/1413329/000110465925113182/tm2530842d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925113182/0001104659-25-113182-index.htm",{"symbol":5,"form":5323,"filingdate":1236,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"pm-20251031.htm","0001628280-25-048526","https://www.sec.gov/Archives/edgar/data/1413329/000162828025048526/pm-20251031.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025048526/0001628280-25-048526-index.htm",{"symbol":5,"form":5323,"filingdate":1260,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"tm2529615d1_8k.htm","0001104659-25-103715","https://www.sec.gov/Archives/edgar/data/1413329/000110465925103715/tm2529615d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925103715/0001104659-25-103715-index.htm",{"symbol":5,"form":5389,"filingdate":1276,"primarydocument":5390,"accessionnumber":5391,"filing_url":5392,"sec_url":5393},"10-Q","pm-20250930.htm","0001628280-25-046179","https://www.sec.gov/Archives/edgar/data/1413329/000162828025046179/pm-20250930.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025046179/0001628280-25-046179-index.htm",{"symbol":5,"form":5323,"filingdate":1290,"primarydocument":5395,"accessionnumber":5396,"filing_url":5397,"sec_url":5398},"pm-20251021.htm","0001628280-25-045579","https://www.sec.gov/Archives/edgar/data/1413329/000162828025045579/pm-20251021.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025045579/0001628280-25-045579-index.htm",{"symbol":5,"form":5323,"filingdate":1403,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"pm-20250919.htm","0001628280-25-042043","https://www.sec.gov/Archives/edgar/data/1413329/000162828025042043/pm-20250919.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025042043/0001628280-25-042043-index.htm",{"symbol":5,"form":5323,"filingdate":1472,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"pm-20250902.htm","0001413329-25-000154","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000154/pm-20250902.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000154/0001413329-25-000154-index.htm",{"symbol":5,"form":5389,"filingdate":1595,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"pm-20250630.htm","0001413329-25-000150","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000150/pm-20250630.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000150/0001413329-25-000150-index.htm",{"symbol":5,"form":5323,"filingdate":1610,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"pm-20250722.htm","0001413329-25-000145","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000145/pm-20250722.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000145/0001413329-25-000145-index.htm",{"symbol":5,"form":5323,"filingdate":1703,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"pm-20250624.htm","0001413329-25-000141","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000141/pm-20250624.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000141/0001413329-25-000141-index.htm",{"symbol":5,"form":5323,"filingdate":1732,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"pm-20250613.htm","0001413329-25-000137","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000137/pm-20250613.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000137/0001413329-25-000137-index.htm",{"symbol":5,"form":5323,"filingdate":1757,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"tm2517118d1_8k.htm","0001104659-25-057314","https://www.sec.gov/Archives/edgar/data/1413329/000110465925057314/tm2517118d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925057314/0001104659-25-057314-index.htm",{"symbol":5,"form":5323,"filingdate":1770,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"pm-20250603.htm","0001413329-25-000130","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000130/pm-20250603.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000130/0001413329-25-000130-index.htm",{"symbol":5,"form":5323,"filingdate":1846,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"pm-20250507.htm","0001413329-25-000104","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000104/pm-20250507.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000104/0001413329-25-000104-index.htm",{"symbol":5,"form":5323,"filingdate":1854,"primarydocument":5440,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"0001413329-25-000099","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000099/pm-20250507.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000099/0001413329-25-000099-index.htm",{"symbol":5,"form":5323,"filingdate":1881,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"tm2513464d1_8k.htm","0001104659-25-042567","https://www.sec.gov/Archives/edgar/data/1413329/000110465925042567/tm2513464d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925042567/0001104659-25-042567-index.htm",{"symbol":5,"form":5389,"filingdate":1903,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"pm-20250331.htm","0001413329-25-000094","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000094/pm-20250331.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000094/0001413329-25-000094-index.htm",{"symbol":5,"form":5323,"filingdate":1907,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"pm-20250423.htm","0001413329-25-000091","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000091/pm-20250423.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000091/0001413329-25-000091-index.htm",{"symbol":5,"form":5323,"filingdate":2006,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"pm-20250325.htm","0001413329-25-000087","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000087/pm-20250325.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000087/0001413329-25-000087-index.htm",{"symbol":5,"form":5323,"filingdate":2068,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"pm-20250306.htm","0001413329-25-000081","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000081/pm-20250306.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000081/0001413329-25-000081-index.htm",{"symbol":5,"form":5323,"filingdate":2072,"primarydocument":5469,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"0001413329-25-000078","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000078/pm-20250306.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000078/0001413329-25-000078-index.htm",{"symbol":5,"form":5323,"filingdate":2131,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"pm-20250219.htm","0001413329-25-000045","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000045/pm-20250219.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000045/0001413329-25-000045-index.htm",{"symbol":5,"form":5323,"filingdate":2131,"primarydocument":5478,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"0001413329-25-000047","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000047/pm-20250219.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000047/0001413329-25-000047-index.htm",{"symbol":5,"form":5348,"filingdate":2172,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"pm-20241231.htm","0001413329-25-000013","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000013/pm-20241231.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000013/0001413329-25-000013-index.htm",{"symbol":5,"form":5323,"filingdate":2172,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"pm-20250206.htm","0001413329-25-000011","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000011/pm-20250206.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000011/0001413329-25-000011-index.htm",{"symbol":5,"form":5323,"filingdate":2254,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"pm-20250116.htm","0001413329-25-000006","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000006/pm-20250116.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000006/0001413329-25-000006-index.htm",{"symbol":5,"form":5323,"filingdate":2305,"primarydocument":5487,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"0001413329-25-000002","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000002/pm-20241231.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000002/0001413329-25-000002-index.htm",{"symbol":5,"form":5323,"filingdate":2364,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"tm2430819d1_8k.htm","0001104659-24-129362","https://www.sec.gov/Archives/edgar/data/1413329/000110465924129362/tm2430819d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465924129362/0001104659-24-129362-index.htm",{"symbol":5,"form":5323,"filingdate":2382,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"pm-20241212.htm","0001413329-24-000185","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000185/pm-20241212.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000185/0001413329-24-000185-index.htm",{"symbol":5,"form":5323,"filingdate":2461,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"tm2429026d1_8k.htm","0001104659-24-121514","https://www.sec.gov/Archives/edgar/data/1413329/000110465924121514/tm2429026d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465924121514/0001104659-24-121514-index.htm",{"symbol":5,"form":5323,"filingdate":2535,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"tm2426896d4_8k.htm","0001104659-24-113481","https://www.sec.gov/Archives/edgar/data/1413329/000110465924113481/tm2426896d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465924113481/0001104659-24-113481-index.htm",{"symbol":5,"form":5389,"filingdate":2565,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"pm-20240930.htm","0001413329-24-000172","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000172/pm-20240930.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000172/0001413329-24-000172-index.htm",{"symbol":5,"form":5323,"filingdate":2576,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"pm-20241022.htm","0001413329-24-000167","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000167/pm-20241022.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000167/0001413329-24-000167-index.htm",{"symbol":5,"form":5323,"filingdate":2586,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"pm-20241018.htm","0001413329-24-000163","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000163/pm-20241018.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000163/0001413329-24-000163-index.htm",{"symbol":5,"form":5323,"filingdate":2704,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"pm-20240917.htm","0001413329-24-000160","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000160/pm-20240917.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000160/0001413329-24-000160-index.htm",{"symbol":5,"form":5323,"filingdate":2720,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"pm-20240912.htm","0001413329-24-000157","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000157/pm-20240912.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000157/0001413329-24-000157-index.htm",{"symbol":5,"form":5323,"filingdate":2755,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"pm-20240903.htm","0001413329-24-000155","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000155/pm-20240903.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000155/0001413329-24-000155-index.htm",{"symbol":5,"form":5389,"filingdate":2892,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"pm-20240630.htm","0001413329-24-000145","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000145/pm-20240630.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000145/0001413329-24-000145-index.htm",{"symbol":5,"form":5323,"filingdate":2903,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"pm-20240723.htm","0001413329-24-000140","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000140/pm-20240723.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000140/0001413329-24-000140-index.htm",{"symbol":5,"form":5323,"filingdate":3040,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"pm-20240617.htm","0001413329-24-000131","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000131/pm-20240617.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000131/0001413329-24-000131-index.htm",{"symbol":5,"form":5323,"filingdate":3071,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"pm-20240607.htm","0001413329-24-000128","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000128/pm-20240607.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000128/0001413329-24-000128-index.htm",{"symbol":5,"form":5323,"filingdate":3077,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"tm2415908d5_8k.htm","0001104659-24-069077","https://www.sec.gov/Archives/edgar/data/1413329/000110465924069077/tm2415908d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465924069077/0001104659-24-069077-index.htm",{"symbol":5,"form":5323,"filingdate":3088,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"pm-20240604.htm","0001413329-24-000126","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000126/pm-20240604.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000126/0001413329-24-000126-index.htm",{"symbol":5,"form":5323,"filingdate":3173,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"pm-20240508.htm","0001413329-24-000100","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000100/pm-20240508.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000100/0001413329-24-000100-index.htm",{"symbol":5,"form":5323,"filingdate":3179,"primarydocument":5586,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"0001413329-24-000094","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000094/pm-20240508.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000094/0001413329-24-000094-index.htm",{"symbol":5,"form":5389,"filingdate":3227,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"pm-20240331.htm","0001413329-24-000087","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000087/pm-20240331.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000087/0001413329-24-000087-index.htm",{"symbol":5,"form":5323,"filingdate":3242,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"pm-20240423.htm","0001413329-24-000083","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000083/pm-20240423.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000083/0001413329-24-000083-index.htm",{"symbol":5,"form":5323,"filingdate":3424,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"pm-20240307.htm","0001413329-24-000073","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000073/pm-20240307.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000073/0001413329-24-000073-index.htm",{"symbol":5,"form":5323,"filingdate":3458,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"pm-20240227.htm","0001413329-24-000071","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000071/pm-20240227.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000071/0001413329-24-000071-index.htm",{"symbol":5,"form":5323,"filingdate":3473,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"pm-20240221.htm","0001413329-24-000039","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000039/pm-20240221.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000039/0001413329-24-000039-index.htm",{"symbol":5,"form":5323,"filingdate":3495,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"tm245118d5_8k.htm","0001104659-24-019869","https://www.sec.gov/Archives/edgar/data/1413329/000110465924019869/tm245118d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465924019869/0001104659-24-019869-index.htm",{"symbol":5,"form":5323,"filingdate":3508,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"pm-20240208.htm","0001413329-24-000012","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000012/pm-20240208.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000012/0001413329-24-000012-index.htm",{"symbol":5,"form":5348,"filingdate":3508,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"pm-20231231.htm","0001413329-24-000013","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000013/pm-20231231.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000013/0001413329-24-000013-index.htm",{"symbol":5,"form":5323,"filingdate":3526,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"pm-20240201.htm","0001413329-24-000007","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000007/pm-20240201.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000007/0001413329-24-000007-index.htm",{"symbol":5,"form":5323,"filingdate":3559,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"tm243707d1_8k.htm","0001104659-24-006244","https://www.sec.gov/Archives/edgar/data/1413329/000110465924006244/tm243707d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465924006244/0001104659-24-006244-index.htm",{"symbol":5,"form":5323,"filingdate":3695,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"pm-20231206.htm","0001413329-23-000209","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000209/pm-20231206.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000209/0001413329-23-000209-index.htm",{"symbol":5,"form":5323,"filingdate":3701,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"pm-20231207.htm","0001413329-23-000207","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000207/pm-20231207.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000207/0001413329-23-000207-index.htm",{"symbol":5,"form":5389,"filingdate":3824,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"pm-20230930.htm","0001413329-23-000201","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000201/pm-20230930.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000201/0001413329-23-000201-index.htm",{"symbol":5,"form":5323,"filingdate":3845,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"pm-20231019.htm","0001413329-23-000196","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000196/pm-20231019.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000196/0001413329-23-000196-index.htm",{"symbol":5,"form":5323,"filingdate":3904,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"pm-20230928.htm","0001413329-23-000191","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000191/pm-20230928.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000191/0001413329-23-000191-index.htm",{"symbol":5,"form":5323,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2023-09-20","tm2326362d1_8k.htm","0001104659-23-102292","https://www.sec.gov/Archives/edgar/data/1413329/000110465923102292/tm2326362d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465923102292/0001104659-23-102292-index.htm",{"symbol":5,"form":5323,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2023-09-18","pm-20230913.htm","0001413329-23-000186","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000186/pm-20230913.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000186/0001413329-23-000186-index.htm",{"symbol":5,"form":5323,"filingdate":5682,"primarydocument":5677,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2023-09-13","0001413329-23-000182","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000182/pm-20230913.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000182/0001413329-23-000182-index.htm",{"symbol":5,"form":5323,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2023-09-07","tm2325184d5_8k.htm","0001104659-23-098933","https://www.sec.gov/Archives/edgar/data/1413329/000110465923098933/tm2325184d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465923098933/0001104659-23-098933-index.htm",{"symbol":5,"form":5323,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2023-07-28","pm-20230728.htm","0001413329-23-000178","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000178/pm-20230728.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000178/0001413329-23-000178-index.htm",{"symbol":5,"form":5389,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2023-07-27","pm-20230630.htm","0001413329-23-000176","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000176/pm-20230630.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000176/0001413329-23-000176-index.htm",{"symbol":5,"form":5323,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2023-07-20","pm-20230720.htm","0001413329-23-000173","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000173/pm-20230720.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000173/0001413329-23-000173-index.htm",{"symbol":5,"form":5323,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2023-06-09","pm-20230609.htm","0001413329-23-000160","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000160/pm-20230609.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000160/0001413329-23-000160-index.htm",{"symbol":5,"form":5323,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2023-06-06","pm-20230606.htm","0001413329-23-000158","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000158/pm-20230606.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000158/0001413329-23-000158-index.htm",{"symbol":5,"form":5323,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2023-05-23","pm-20230523.htm","0001413329-23-000153","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000153/pm-20230523.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000153/0001413329-23-000153-index.htm",{"symbol":5,"form":5323,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2023-05-09","pm-20230503.htm","0001413329-23-000151","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000151/pm-20230503.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000151/0001413329-23-000151-index.htm",{"symbol":5,"form":5323,"filingdate":5735,"primarydocument":5730,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2023-05-03","0001413329-23-000124","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000124/pm-20230503.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000124/0001413329-23-000124-index.htm",{"symbol":5,"form":5323,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2023-05-01","tm2314168d1_8k.htm","0001104659-23-054345","https://www.sec.gov/Archives/edgar/data/1413329/000110465923054345/tm2314168d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465923054345/0001104659-23-054345-index.htm",{"symbol":5,"form":5389,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2023-04-26","pm-20230331.htm","0001413329-23-000117","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000117/pm-20230331.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000117/0001413329-23-000117-index.htm",{"symbol":5,"form":5323,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2023-04-20","pm-20230420.htm","0001413329-23-000114","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000114/pm-20230420.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000114/0001413329-23-000114-index.htm",{"symbol":5,"form":5323,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2023-03-28","pm-20230328.htm","0001413329-23-000106","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000106/pm-20230328.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000106/0001413329-23-000106-index.htm",{"symbol":5,"form":5323,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2023-03-09","pm-20230309.htm","0001413329-23-000103","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000103/pm-20230309.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000103/0001413329-23-000103-index.htm",{"symbol":5,"form":5323,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2023-03-03","pm-20230227.htm","0001413329-23-000098","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000098/pm-20230227.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000098/0001413329-23-000098-index.htm",{"symbol":5,"form":5323,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2023-02-22","pm-20230222.htm","0001413329-23-000089","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000089/pm-20230222.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000089/0001413329-23-000089-index.htm",{"symbol":5,"form":5323,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2023-02-17","d731365d8k.htm","0001193125-23-041987","https://www.sec.gov/Archives/edgar/data/1413329/000119312523041987/d731365d8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000119312523041987/0001193125-23-041987-index.htm",{"symbol":5,"form":5348,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2023-02-10","pm-20221231.htm","0001413329-23-000025","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000025/pm-20221231.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000025/0001413329-23-000025-index.htm",{"symbol":5,"form":5323,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2023-02-09","pm-20230209.htm","0001413329-23-000020","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000020/pm-20230209.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000020/0001413329-23-000020-index.htm",{"symbol":5,"form":5323,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2023-01-30","pm-20230125.htm","0001413329-23-000016","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000016/pm-20230125.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000016/0001413329-23-000016-index.htm",{"symbol":5,"form":5323,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"2023-01-11","pm-20230105.htm","0001413329-23-000014","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000014/pm-20230105.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332923000014/0001413329-23-000014-index.htm",{"symbol":5,"form":5323,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2022-12-14","pm-20221208.htm","0001413329-22-000137","https://www.sec.gov/Archives/edgar/data/1413329/000141332922000137/pm-20221208.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332922000137/0001413329-22-000137-index.htm",{"symbol":5,"form":5323,"filingdate":5818,"primarydocument":5813,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2022-12-08","0001413329-22-000135","https://www.sec.gov/Archives/edgar/data/1413329/000141332922000135/pm-20221208.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332922000135/0001413329-22-000135-index.htm",{"symbol":5,"form":5323,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2022-11-28","pm-20221128.htm","0001413329-22-000132","https://www.sec.gov/Archives/edgar/data/1413329/000141332922000132/pm-20221128.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332922000132/0001413329-22-000132-index.htm",{"symbol":5,"form":5323,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2022-11-25","pm-20221125.htm","0001413329-22-000129","https://www.sec.gov/Archives/edgar/data/1413329/000141332922000129/pm-20221125.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332922000129/0001413329-22-000129-index.htm",{"symbol":5,"form":5323,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2022-11-17","d417530d8k.htm","0001193125-22-287701","https://www.sec.gov/Archives/edgar/data/1413329/000119312522287701/d417530d8k.htm","https://www.sec.gov/Archives/edgar/data/1413329/000119312522287701/0001193125-22-287701-index.htm",{"symbol":5,"form":5323,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2022-11-14","pm-20221110.htm","0001413329-22-000125","https://www.sec.gov/Archives/edgar/data/1413329/000141332922000125/pm-20221110.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332922000125/0001413329-22-000125-index.htm",[5847,5865,5881,5893,5908,5925,5941,5953,5966,5978,5991,6004,6019,6045,6059,6074,6084,6094,6104,6116,6126,6138,6153,6164,6172,6188,6220,6232,6243,6254,6266,6277,6288,6323,6335,6343,6354,6362,6371,6379,6387,6395,6406,6417,6430,6441,6448,6460,6471,6478],{"symbol":5,"accessionnumber":5848,"filingdate":26,"sec_url":5849,"tags":5850,"headline":5853,"summary":5854,"sector":5855,"industry":5856,"date_processed":5857,"impact_score":5858,"exhibits":5859,"isLocked":5864},"0001628280-26-062621","https://www.sec.gov/Archives/edgar/data/1413329/000162828026062621/0001628280-26-062621-index.htm",{"events":5851},[5852],"Dividend Increase","Philip Morris International Increases Dividend by 8.8%","On September 18, 2026, Philip Morris International Inc. announced an 8.8% increase in its regular quarterly dividend, raising it to an annualized rate of $6.40 per share. The new quarterly dividend of $1.60 per share is payable on October 26, 2026, to shareholders of record as of October 2, 2026. This marks the company's continued commitment to returning value to shareholders, with a total increase of 248% since becoming a public company in 2008.","Manufacturing","Cigarettes","2026-09-18 12:05:45","HIGH",[5860],{"exhibit_number":5861,"htm_reference":5862,"full_url":5863},"EX-99.1","september2026dividend.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026062621/september2026dividend.htm",false,{"symbol":5,"accessionnumber":5866,"filingdate":73,"sec_url":5867,"tags":5868,"headline":5873,"summary":5874,"sector":5855,"industry":5856,"date_processed":5875,"impact_score":5876,"exhibits":5877,"isLocked":5864},"0001628280-26-060822","https://www.sec.gov/Archives/edgar/data/1413329/000162828026060822/0001628280-26-060822-index.htm",{"events":5869},[5870,5871,5872],"Earnings Beat","General Statement","Regulation FD Disclosure","Philip Morris International Updates 2026 EPS Forecast","Philip Morris International Inc. (PMI) has updated its 2026 adjusted diluted earnings per share (EPS) forecast to a range of $8.35 to $8.50, reflecting a favorable currency impact of 24 cents. The company expects 10.7% to 12.7% growth, excluding currency effects. PMI's Group CEO, Jacek Olczak, will discuss these updates and more at the Barclays Global Consumer Conference on September 8, 2026. The company also highlighted strong performance in its smoke-free products, particularly IQOS in Japan, and multicategory growth in international markets.","2026-09-08 13:46:40","MEDIUM",[5878],{"exhibit_number":5861,"htm_reference":5879,"full_url":5880},"a2026barclays-slides.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026060822/a2026barclays-slides.htm",{"symbol":5,"accessionnumber":5882,"filingdate":73,"sec_url":5883,"tags":5884,"headline":5886,"summary":5887,"sector":5855,"industry":5856,"date_processed":5888,"impact_score":5876,"exhibits":5889,"isLocked":5864},"0001628280-26-060806","https://www.sec.gov/Archives/edgar/data/1413329/000162828026060806/0001628280-26-060806-index.htm",{"events":5885},[5870,5871,5872],"PMI Updates 2026 Earnings Forecast at Barclays Conference","Philip Morris International Inc. (PMI) updated its 2026 full-year diluted EPS forecast to a range of $7.28 to $7.43, reflecting currency adjustments only. The adjusted diluted EPS forecast range is now $8.35 to $8.50, representing a projected increase of 10.7% to 12.7% versus 2025. The update was announced during a live audio webcast by Group CEO Jacek Olczak at the Barclays Global Consumer Conference. The webcast and a press release were furnished to the SEC as part of the Regulation FD Disclosure.","2026-09-08 11:37:55",[5890],{"exhibit_number":5861,"htm_reference":5891,"full_url":5892},"a2026barclaysrelease.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026060806/a2026barclaysrelease.htm",{"symbol":5,"accessionnumber":5894,"filingdate":128,"sec_url":5895,"tags":5896,"headline":5901,"summary":5902,"sector":5855,"industry":5856,"date_processed":5903,"impact_score":5876,"exhibits":5904,"isLocked":5864},"0001628280-26-058513","https://www.sec.gov/Archives/edgar/data/1413329/000162828026058513/0001628280-26-058513-index.htm",{"events":5897},[5898,5899,5900],"Strategic Partnership","Contract Termination","New Major Contract","Philip Morris International Announces Contract Manufacturing Collaboration with Altria","Philip Morris International Inc. (PMI) has announced a contract manufacturing collaboration with Philip Morris USA, an operating company of Altria, for combustible cigarettes through its non-U.S. affiliates. The collaboration aims to leverage the manufacturing capabilities of both companies while PMI continues to focus on delivering a smoke-free future. The first shipments are expected to begin early in 2027, subject to operational readiness and regulatory requirements. PMI has not commercialized combustible cigarettes in the United States and has no plans to do so; this arrangement will not change that. PMI and Altria will continue to operate independently and maintain responsibility for their own commercialization, distribution, and regulatory activities.","2026-08-24 11:02:40",[5905],{"exhibit_number":5861,"htm_reference":5906,"full_url":5907},"a2026-08x24pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026058513/a2026-08x24pressrelease.htm",{"symbol":5,"accessionnumber":5909,"filingdate":256,"sec_url":5910,"tags":5911,"headline":5914,"summary":5915,"sector":5855,"industry":5856,"date_processed":5916,"impact_score":5858,"exhibits":5917,"isLocked":5864},"0001628280-26-049107","https://www.sec.gov/Archives/edgar/data/1413329/000162828026049107/0001628280-26-049107-index.htm",{"events":5912},[5871,5870,5913],"Raised Guidance","Philip Morris International Reports Q2 2026 Financial Results and Updates Full-Year Forecast","Philip Morris International Inc. reported a 10.4% increase in net revenues to $11.2 billion for Q2 2026, with adjusted diluted EPS growing by 15.2% to $2.20. The company updated its full-year adjusted diluted EPS forecast to a range of $8.26 to $8.41, excluding currency impact. The financial results were driven by strong performance in the international smoke-free and combustibles segments, despite challenges in the U.S. segment.","2026-07-22 11:02:56",[5918,5921],{"exhibit_number":5861,"htm_reference":5919,"full_url":5920},"earningsreleasepm-ex991xq2.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026049107/earningsreleasepm-ex991xq2.htm",{"exhibit_number":5922,"htm_reference":5923,"full_url":5924},"EX-99.2","glossaryselectfininfoandno.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026049107/glossaryselectfininfoandno.htm",{"symbol":5,"accessionnumber":5926,"filingdate":308,"sec_url":5927,"tags":5928,"headline":5933,"summary":5934,"sector":5855,"industry":5856,"date_processed":5935,"impact_score":5858,"exhibits":5936,"isLocked":5864},"0001628280-26-047782","https://www.sec.gov/Archives/edgar/data/1413329/000162828026047782/0001628280-26-047782-index.htm",{"events":5929},[5930,5931,5932],"CFO Resignation","New CFO Appointed","Executive Employment Agreement","Philip Morris International Appoints New Group CFO and Details Separation Agreement for Former CFO","Philip Morris International Inc. announced the appointment of Massimo Andolina as the new Group Chief Financial Officer, effective August 1, 2026, replacing Emmanuel Babeau. Babeau will serve as a Strategic Advisor to the Group CEO until March 31, 2027. The company also detailed the terms of Babeau's Separation Agreement, which includes continued base salary, potential cash incentive compensation, restricted share units, and post-employment benefits such as a lump sum severance payment and full vesting of equity awards. The Separation Agreement includes non-competition, confidentiality, and non-disparagement provisions.","2026-07-09 20:06:41",[5937],{"exhibit_number":5938,"htm_reference":5939,"full_url":5940},"EX-10.1","separationagreement_eb.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026047782/separationagreement_eb.htm",{"symbol":5,"accessionnumber":5942,"filingdate":348,"sec_url":5943,"tags":5944,"headline":5949,"summary":5950,"sector":5855,"industry":5856,"date_processed":5951,"impact_score":5858,"exhibits":5952,"isLocked":5864},"0001104659-26-078814","https://www.sec.gov/Archives/edgar/data/1413329/000110465926078814/0001104659-26-078814-index.htm",{"events":5945},[5946,5947,5948],"Debt Covenant Violation","Credit Facility Entered","New Debt Issued","PMI Prepays €1.0 Billion of Senior Unsecured Term Loan","On June 29, 2026, Philip Morris International Inc. (PMI) prepaid €1.0 billion (approximately $1.1 billion), including a portion of the outstanding principal and accrued interest, under the 5-year tranche of its senior unsecured term loan facility. Borrowings in the amount of €1.5 billion (approximately $1.7 billion) remain outstanding, expiring on June 23, 2027.","2026-06-29 20:06:46",[],{"symbol":5,"accessionnumber":5954,"filingdate":408,"sec_url":5955,"tags":5956,"headline":5959,"summary":5960,"sector":5855,"industry":5856,"date_processed":5961,"impact_score":5876,"exhibits":5962,"isLocked":5864},"0001628280-26-042357","https://www.sec.gov/Archives/edgar/data/1413329/000162828026042357/0001628280-26-042357-index.htm",{"events":5957},[5958],"Dividend Announced","Philip Morris International Declares Regular Quarterly Dividend","Philip Morris International Inc. announced a regular quarterly dividend of $1.47 per common share, payable on July 20, 2026, to shareholders of record as of June 25, 2026. The ex-dividend date is June 25, 2026.","2026-06-11 10:05:39",[5963],{"exhibit_number":5861,"htm_reference":5964,"full_url":5965},"june2026dividend.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026042357/june2026dividend.htm",{"symbol":5,"accessionnumber":5967,"filingdate":448,"sec_url":5968,"tags":5969,"headline":5971,"summary":5972,"sector":5855,"industry":5856,"date_processed":5973,"impact_score":5876,"exhibits":5974,"isLocked":5864},"0001628280-26-039666","https://www.sec.gov/Archives/edgar/data/1413329/000162828026039666/0001628280-26-039666-index.htm",{"events":5970},[5870,5871],"PMI Updates 2026 Full-Year Diluted EPS Forecast","Philip Morris International Inc. (PMI) updated its 2026 full-year diluted EPS forecast to a range of $7.18 to $7.33, reflecting currency and a non-cash impairment of RBH only. Excluding adjustments, the forecast range for adjusted diluted EPS is $8.31 to $8.46, representing a projected increase of 10.2% to 12.2% versus 2025. The update follows PMI's participation in the 2026 dbAccess Global Consumer Conference, where Group CEO Jacek Olczak discussed the company's strong full-year performance expectations, recent heat-not-burn category developments, and U.S. ZYN portfolio expansion.","2026-06-02 10:09:40",[5975],{"exhibit_number":5861,"htm_reference":5976,"full_url":5977},"a2026-06x02xdbconference_r.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026039666/a2026-06x02xdbconference_r.htm",{"symbol":5,"accessionnumber":5979,"filingdate":493,"sec_url":5980,"tags":5981,"headline":5984,"summary":5985,"sector":5855,"industry":5856,"date_processed":5986,"impact_score":5858,"exhibits":5987,"isLocked":5864},"0001628280-26-036721","https://www.sec.gov/Archives/edgar/data/1413329/000162828026036721/0001628280-26-036721-index.htm",{"events":5982},[5983,5932],"New CEO Appointed","Philip Morris International Announces New Group CFO","Philip Morris International Inc. (PMI) announced on May 18, 2026, the appointment of Massimo Andolina as its new Group Chief Financial Officer, effective August 1, 2026. Andolina, currently the President of the Europe Region, will replace Emmanuel Babeau, who will remain with the company as a Strategic Advisor to the Group CEO until March 31, 2027. Andolina has been with PMI since 2008 and has held various senior roles, including Vice President of Operations for Latin America & Canada and Vice President of EU Operations. Babeau, appointed CFO in May 2020, will receive post-employment benefits as per his Employment Agreement.","2026-05-20 11:05:43",[5988],{"exhibit_number":5861,"htm_reference":5989,"full_url":5990},"a2026-05x20release.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026036721/a2026-05x20release.htm",{"symbol":5,"accessionnumber":5992,"filingdate":537,"sec_url":5993,"tags":5994,"headline":6000,"summary":6001,"sector":5855,"industry":5856,"date_processed":6002,"impact_score":5858,"exhibits":6003,"isLocked":5864},"0001628280-26-032644","https://www.sec.gov/Archives/edgar/data/1413329/000162828026032644/0001628280-26-032644-index.htm",{"events":5995},[5996,5997,5998,5999],"Shareholder Rights Plan (Poison Pill)","Board Member Appointed","Audit Firm Change","Shareholder Rejection","Philip Morris International Inc. Announces Results of Annual Meeting of Shareholders","On May 6, 2026, Philip Morris International Inc. held its Annual Meeting of Shareholders. All director nominees were elected, the advisory vote on executive compensation was approved, the ratification of the selection of PricewaterhouseCoopers SA as independent auditors was approved, and a shareholder proposal to issue a report on filter cleanup costs and extended producer responsibility laws for filters was defeated. The meeting was held on the record date of March 13, 2026, with a quorum of 1,262,402,035 shares of common stock represented.","2026-05-08 15:39:41",[],{"symbol":5,"accessionnumber":6005,"filingdate":549,"sec_url":6006,"tags":6007,"headline":6012,"summary":6013,"sector":5855,"industry":5856,"date_processed":6014,"impact_score":5858,"exhibits":6015,"isLocked":5864},"0001628280-26-030959","https://www.sec.gov/Archives/edgar/data/1413329/000162828026030959/0001628280-26-030959-index.htm",{"events":6008},[6009,5999,6010,6011],"Shareholder Director Nomination","Say-on-Pay Approved","Regulatory Approval","Philip Morris International Announces 2026 Annual Meeting of Shareholders","Philip Morris International Inc. (PMI) held its 2026 Annual Meeting of Shareholders on May 6, 2026. The meeting was addressed by André Calantzopoulos, Chairman of the Board, and Jacek Olczak, Group CEO PMI, who gave a business presentation. The presentation included an overview of PMI's remarkable performance in 2025, with annual net revenues surpassing $40 billion, including close to $17 billion from the smoke-free business. The meeting also saw the election of 10 nominees for director, approval of the compensation of named executive officers, ratification of the selection of PricewaterhouseCoopers SA as independent auditors, and a vote against a shareholder proposal. An archived copy of the webcast of the meeting will be available for approximately one year from the date of the meeting at www.virtualshareholdermeeting.com/PM2026.","2026-05-06 13:53:00",[6016],{"exhibit_number":5861,"htm_reference":6017,"full_url":6018},"vasm2026pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026030959/vasm2026pressrelease.htm",{"symbol":5,"accessionnumber":6020,"filingdate":579,"sec_url":6021,"tags":6022,"headline":6025,"summary":6026,"sector":5855,"industry":5856,"date_processed":6027,"impact_score":5876,"exhibits":6028,"isLocked":5864},"0001104659-26-051491","https://www.sec.gov/Archives/edgar/data/1413329/000110465926051491/0001104659-26-051491-index.htm",{"events":6023},[5948,6024],"Financial Instrument Agreement","PMI Issues $1.5 Billion in Senior Unsecured Notes","On April 29, 2026, Philip Morris International Inc. (PMI) issued $750 million aggregate principal amount of its 4.125% Notes due 2029 and $750 million aggregate principal amount of its 4.875% Notes due 2036. The Notes were issued pursuant to an Indenture dated as of April 25, 2008, by and between PMI and HSBC Bank USA, National Association, as trustee. The proceeds from the issuance will be added to PMI's general funds for general corporate purposes, to repay all or a portion of outstanding commercial paper, refinance its outstanding U.S. dollar denominated 0.875% Notes due 2026, or to meet its working capital requirements.","2026-04-29 20:08:45",[6029,6033,6037,6041],{"exhibit_number":6030,"htm_reference":6031,"full_url":6032},"EX-1.2","tm2612413d4_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465926051491/tm2612413d4_ex1-2.htm",{"exhibit_number":6034,"htm_reference":6035,"full_url":6036},"EX-4.1","tm2612413d4_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465926051491/tm2612413d4_ex4-1.htm",{"exhibit_number":6038,"htm_reference":6039,"full_url":6040},"EX-4.2","tm2612413d4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465926051491/tm2612413d4_ex4-2.htm",{"exhibit_number":6042,"htm_reference":6043,"full_url":6044},"EX-5.1","tm2612413d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465926051491/tm2612413d4_ex5-1.htm",{"symbol":5,"accessionnumber":6046,"filingdate":608,"sec_url":6047,"tags":6048,"headline":6050,"summary":6051,"sector":5855,"industry":5856,"date_processed":6052,"impact_score":5858,"exhibits":6053,"isLocked":5864},"0001628280-26-026385","https://www.sec.gov/Archives/edgar/data/1413329/000162828026026385/0001628280-26-026385-index.htm",{"events":6049},[5870,5871,5913],"Philips Morris International Reports Q1 2026 Results and Updates Full-Year Forecast","Philip Morris International Inc. reported its financial results for the first quarter of 2026, showing a 9.3% decline in reported diluted EPS to $1.56, while adjusted diluted EPS grew by 16.0% to $1.96. Net revenues increased by 9.1% to $10.1 billion, with organic growth of 2.7%. The company also updated its 2026 full-year adjusted diluted EPS forecast to a range of $8.11 to $8.26, excluding currency impact.","2026-04-22 11:03:40",[6054,6057],{"exhibit_number":5861,"htm_reference":6055,"full_url":6056},"earningsreleasepm-ex991xq1.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026026385/earningsreleasepm-ex991xq1.htm",{"exhibit_number":5922,"htm_reference":5923,"full_url":6058},"https://www.sec.gov/Archives/edgar/data/1413329/000162828026026385/glossaryselectfininfoandno.htm",{"symbol":5,"accessionnumber":5325,"filingdate":763,"sec_url":5327,"tags":6060,"headline":6063,"summary":6064,"sector":5855,"industry":5856,"date_processed":6065,"impact_score":6066,"exhibits":6067,"isLocked":5864},{"events":6061},[6062],"Corporate Update","Philip Morris International Recasts Financial Data for New Segments","Philip Morris International (PMI) announced the implementation of a new organizational model with two primary business units, International and U.S., effective January 1, 2026. This change resulted in a realignment of its reportable segments to three new categories: International Smoke-Free, International Combustibles, and U.S. PMI provided recast shipment volume and financial information for 2025 and 2024, showing growth in smoke-free products and changes in financial measures due to the reorganization. The recast data is furnished to aid investors and does not impact previously reported consolidated financial position or results of operations.","2026-03-13 11:26:02","LOW",[6068,6071],{"exhibit_number":5861,"htm_reference":6069,"full_url":6070},"ex991recastschedules_2025v.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026017497/ex991recastschedules_2025v.htm",{"exhibit_number":5922,"htm_reference":6072,"full_url":6073},"ex992recastschedules_2024v.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026017497/ex992recastschedules_2024v.htm",{"symbol":5,"accessionnumber":5330,"filingdate":798,"sec_url":5332,"tags":6075,"headline":6077,"summary":6078,"sector":5855,"industry":5856,"date_processed":6079,"impact_score":5876,"exhibits":6080,"isLocked":5864},{"events":6076},[5958],"Philip Morris International Declares Quarterly Dividend of $1.47 Per Share","Philip Morris International Inc. announced on March 5, 2026, that its Board of Directors declared a regular quarterly dividend of $1.47 per common share, payable on April 13, 2026, to shareholders of record as of March 19, 2026. This declaration highlights the company's commitment to returning value to its shareholders and aligns with its financial strategy of maintaining a stable dividend policy. For more information on the dividend, visit www.pmi.com/dividend.","2026-03-05 12:03:41",[6081],{"exhibit_number":5861,"htm_reference":6082,"full_url":6083},"march2026dividend.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026014994/march2026dividend.htm",{"symbol":5,"accessionnumber":5335,"filingdate":857,"sec_url":5337,"tags":6085,"headline":6087,"summary":6088,"sector":5855,"industry":5856,"date_processed":6089,"impact_score":5876,"exhibits":6090,"isLocked":5864},{"events":6086},[5898,5870,5871,6062],"PMI Advances Smoke-Free Future with Robust Growth and Strategic Initiatives","Philip Morris International Inc. (PMI) showcased its strategic shift towards a smoke-free future at the CAGNY Conference on February 18, 2026, highlighting significant growth in smoke-free products and operational efficiencies. The company reported a transition to smoke-free products with a 63.6% net revenue contribution by 2025, alongside a resilient performance in combustible products. PMI also outlined its plans for sustained organic growth and margin expansion, with targeted organic growth rates of 6-8% in net revenue and 9-11% in adjusted diluted EPS for 2026-28. The presentation further detailed PMI's strong cash generative capacity, with expectations for robust operating cash flow and a progressive dividend policy.","2026-02-18 15:05:44",[6091],{"exhibit_number":5861,"htm_reference":6092,"full_url":6093},"a2026cagnyslides.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026008831/a2026cagnyslides.htm",{"symbol":5,"accessionnumber":5339,"filingdate":857,"sec_url":5341,"tags":6095,"headline":6097,"summary":6098,"sector":5855,"industry":5856,"date_processed":6099,"impact_score":6066,"exhibits":6100,"isLocked":5864},{"events":6096},[5872,5871],"Philip Morris International Reaffirms 2026 Full-Year Forecast at CAGNY Conference","Philip Morris International Inc. (PMI) announced on February 18, 2026, that Group CEO PMI, Jacek Olczak, and Group Chief Financial Officer, Emmanuel Babeau, presented at the 2026 Consumer Analyst Group of New York (CAGNY) Conference. PMI reaffirmed its full-year 2026 reported diluted EPS forecast of $7.87 to $8.02, with an adjusted diluted EPS forecast of $8.38 to $8.53, representing a projected increase of 11.1% to 13.1% versus 2025. The company also provided information on its growth targets for 2026 to 2028 and highlighted the success of its smoke-free brands.","2026-02-18 12:05:41",[6101],{"exhibit_number":5861,"htm_reference":6102,"full_url":6103},"a2026-02x18cagny_pressrele.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026008790/a2026-02x18cagny_pressrele.htm",{"symbol":5,"accessionnumber":5344,"filingdate":892,"sec_url":5346,"tags":6105,"headline":6107,"summary":6108,"sector":5855,"industry":5856,"date_processed":6109,"impact_score":5876,"exhibits":6110,"isLocked":5864},{"events":6106},[5870,5958,5871],"PMI Announces Strong 2025 Financial Results and Sets 2026-2028 Growth Targets","Philip Morris International Inc. (PMI) announced its financial results for the quarter and the fiscal year ended December 31, 2025. The company reported full-year 2025 reported diluted EPS of $7.26, compared to $4.52 in 2024, and adjusted diluted EPS of $7.54, representing growth of 14.8%. PMI also declared a regular quarterly dividend of $1.47 per share. The company provided 2026-2028 growth targets with net revenues expected to grow by 6% to 8% on an organic basis, operating income by 8% to 10%, and adjusted diluted EPS by 9% to 11%.","2026-02-06 12:03:43",[6111,6114],{"exhibit_number":5861,"htm_reference":6112,"full_url":6113},"earningsreleasepm-ex991xq4.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026005932/earningsreleasepm-ex991xq4.htm",{"exhibit_number":5922,"htm_reference":5923,"full_url":6115},"https://www.sec.gov/Archives/edgar/data/1413329/000162828026005932/glossaryselectfininfoandno.htm",{"symbol":5,"accessionnumber":5355,"filingdate":969,"sec_url":5357,"tags":6117,"headline":6119,"summary":6120,"sector":5855,"industry":5856,"date_processed":6121,"impact_score":5876,"exhibits":6122,"isLocked":5864},{"events":6118},[5900,5898,6062],"Philip Morris International Announces Over $20 Billion in U.S. Investments","Philip Morris International Inc. (PMI) has announced over $20 billion in U.S.-related investments since 2022, primarily focused on acquiring and further investing in U.S. manufacturing capabilities, commercial rights, infrastructure, and jobs. These investments are expected to generate more than 1,000 direct and 1,500 indirect jobs, with an ongoing annual economic impact estimated at over $800 million. The company plans to make substantial additional investments in the U.S. to support continued growth and innovation.","2026-01-15 13:37:42",[6123],{"exhibit_number":5861,"htm_reference":6124,"full_url":6125},"a20260115release.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828026002116/a20260115release.htm",{"symbol":5,"accessionnumber":5360,"filingdate":1091,"sec_url":5362,"tags":6127,"headline":5959,"summary":6132,"sector":5855,"industry":5856,"date_processed":6133,"impact_score":5876,"exhibits":6134,"isLocked":5864},{"7.01":6128,"9.01":6129},[5958],[6130,6131],"Exhibits Furnished","Pro Forma Financial Information","On December 12, 2025, Philip Morris International Inc. announced a regular quarterly dividend of $1.47 per common share, payable on January 14, 2026, to shareholders of record as of December 26, 2025. This announcement was made via a press release attached to the 8-K filing under Item 9.01.","2025-12-12 12:06:42",[6135],{"exhibit_number":5861,"htm_reference":6136,"full_url":6137},"december2025dividend.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025056649/december2025dividend.htm",{"symbol":5,"accessionnumber":5365,"filingdate":1097,"sec_url":5367,"tags":6139,"headline":6142,"summary":6143,"sector":5855,"industry":5856,"date_processed":6144,"impact_score":5876,"exhibits":6145,"isLocked":5864},{"1.01":6140,"2.03":6141},[6024,5900],[5947,5948],"Philip Morris International Announces New Credit Facility and Extends Existing One","On December 11, 2025, Philip Morris International Inc. (PMI) announced the entry into a new senior unsecured revolving credit facility worth up to US$2.0 billion, effective January 29, 2026, and the amendment and extension of an existing €1.5 billion revolving credit facility, extending its term to January 29, 2029. The new Facility replaces an existing facility that was to expire on February 10, 2027, and was terminated on the same date as the new Facility's effectiveness, contingent upon the new Credit Agreement's effectiveness. Both agreements are filed as exhibits to this report.","2025-12-11 21:08:42",[6146,6149],{"exhibit_number":5938,"htm_reference":6147,"full_url":6148},"tm2532876d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925120310/tm2532876d1_ex10-1.htm",{"exhibit_number":6150,"htm_reference":6151,"full_url":6152},"EX-10.2","tm2532876d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925120310/tm2532876d1_ex10-2.htm",{"symbol":5,"accessionnumber":5370,"filingdate":1137,"sec_url":5372,"tags":6154,"headline":6157,"summary":6158,"sector":5855,"industry":5856,"date_processed":6159,"impact_score":6066,"exhibits":6160,"isLocked":5864},{"7.01":6155,"9.01":6156},[5872],[6130],"Philip Morris International CEO to Present at Morgan Stanley Conference","Philip Morris International Inc. is hosting a live audio webcast of a presentation by CEO Jacek Olczak at the Morgan Stanley Global Consumer & Retail Conference. The webcast includes a Q&A session and is accompanied by a press release that reaffirms the company's 2025 full-year financial forecast. An archived copy of the webcast will be available for six months after the event.","2025-12-02 12:11:42",[6161],{"exhibit_number":5861,"htm_reference":6162,"full_url":6163},"a2025-12x02ms_pressxrelease.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025054598/a2025-12x02ms_pressxrelease.htm",{"symbol":5,"accessionnumber":5375,"filingdate":1188,"sec_url":5377,"tags":6165,"headline":6168,"summary":6169,"sector":5855,"industry":5856,"date_processed":6170,"impact_score":5858,"exhibits":6171,"isLocked":5864},{"8.01":6166},[6062,6167],"Major Legal Settlement","PMI Announces Redemption of 4.875% Notes Due 2026","On November 17, 2025, Philip Morris International Inc. announced the redemption of all its outstanding 4.875% Notes due February 13, 2026, totaling $1.7 billion in principal. The redemption will occur on December 4, 2025, with the payment calculated based on the sum of the present values of each remaining scheduled payment of principal and interest, discounted to the redemption date at a specified rate plus 15 basis points, plus accrued and unpaid interest.","2025-11-17 21:08:40",[],{"symbol":5,"accessionnumber":5380,"filingdate":1236,"sec_url":5382,"tags":6173,"headline":6178,"summary":6179,"sector":5855,"industry":5856,"date_processed":6180,"impact_score":5858,"exhibits":6181,"isLocked":5864},{"5.02":6174,"7.01":6176,"9.01":6177},[5983,6175],"Key Executive Appointment",[5872],[6130],"PMI Announces New Organizational Model Effective January 1, 2026","Philip Morris International Inc. (PMI) announced a new corporate organizational model effective January 1, 2026. The model includes a new CEO PMI International, Frederic de Wilde, and retains Stacey Kennedy as CEO PMI U.S. The new structure will consist of a corporate unit, a global services unit, and three business units: International, U.S., and Aspeya. The reorganization aims to enhance PMI's agility and support its journey to becoming a smoke-free company.","2025-11-04 12:06:57",[6182,6185],{"exhibit_number":5938,"htm_reference":6183,"full_url":6184},"exhibit101.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025048526/exhibit101.htm",{"exhibit_number":5861,"htm_reference":6186,"full_url":6187},"november4pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025048526/november4pressrelease.htm",{"symbol":5,"accessionnumber":5385,"filingdate":1260,"sec_url":5387,"tags":6189,"headline":6192,"summary":6193,"sector":5855,"industry":5856,"date_processed":6194,"impact_score":6066,"exhibits":6195,"isLocked":5864},{"8.01":6190,"9.01":6191},[6062],[6130],"Philip Morris International Inc. Announces Issuance of Multiple Notes","On October 29, 2025, Philip Morris International Inc. issued $3.85 billion aggregate principal amount of various notes due between 2028 and 2044. The issuance includes Floating Rate Notes due 2028, 3.875% Notes due 2028, 4.000% Notes due 2030, 4.250% Notes due 2032, and 4.625% Notes due 2035. The notes were issued under an Indenture dated April 25, 2008, with HSBC Bank USA, National Association, as trustee. The proceeds from the issuance will be added to the company's general funds for general corporate purposes, debt repayment, and working capital requirements.","2025-10-29 20:06:42",[6196,6199,6202,6205,6209,6213,6217],{"exhibit_number":6030,"htm_reference":6197,"full_url":6198},"tm2529615d1_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925103715/tm2529615d1_ex1-2.htm",{"exhibit_number":6034,"htm_reference":6200,"full_url":6201},"tm2529615d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925103715/tm2529615d1_ex4-1.htm",{"exhibit_number":6038,"htm_reference":6203,"full_url":6204},"tm2529615d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925103715/tm2529615d1_ex4-2.htm",{"exhibit_number":6206,"htm_reference":6207,"full_url":6208},"EX-4.3","tm2529615d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925103715/tm2529615d1_ex4-3.htm",{"exhibit_number":6210,"htm_reference":6211,"full_url":6212},"EX-4.4","tm2529615d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925103715/tm2529615d1_ex4-4.htm",{"exhibit_number":6214,"htm_reference":6215,"full_url":6216},"EX-4.5","tm2529615d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925103715/tm2529615d1_ex4-5.htm",{"exhibit_number":6042,"htm_reference":6218,"full_url":6219},"tm2529615d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925103715/tm2529615d1_ex5-1.htm",{"symbol":5,"accessionnumber":5396,"filingdate":1290,"sec_url":5398,"tags":6221,"headline":6223,"summary":6224,"sector":5855,"industry":5856,"date_processed":6225,"impact_score":5858,"exhibits":6226,"isLocked":5864},{"2.02":6222},[5870,5913],"Philips Morris International Reports Q3 2025 Financial Results","Philips Morris International Inc. (PMI) reported its financial results for the third quarter of 2025, with notable highlights including a 13.2% increase in reported diluted EPS to $2.23, a 17.3% increase in adjusted diluted EPS to $2.24, and a 7.5% organic growth in net revenues. The company also raised its full-year adjusted diluted EPS guidance and revised assumptions. PMI's smoke-free business continued to grow strongly, contributing to over 41% of total net revenues and over 42% of total gross profit. The company's adjusted operating income increased by 7.5% on an organic basis, reflecting favorable pricing and volume/mix driven by higher smoke-free products volume.","2025-10-21 11:04:42",[6227,6230],{"exhibit_number":5861,"htm_reference":6228,"full_url":6229},"earningsreleasepm-ex991xq3.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025045579/earningsreleasepm-ex991xq3.htm",{"exhibit_number":5922,"htm_reference":5923,"full_url":6231},"https://www.sec.gov/Archives/edgar/data/1413329/000162828025045579/glossaryselectfininfoandno.htm",{"symbol":5,"accessionnumber":5401,"filingdate":1403,"sec_url":5403,"tags":6233,"headline":6236,"summary":6237,"sector":5855,"industry":5856,"date_processed":6238,"impact_score":6066,"exhibits":6239,"isLocked":5864},{"7.01":6234,"9.01":6235},[5872],[6130],"Philip Morris International Increases Quarterly Dividend by 8.9%","Philip Morris International Inc. announced on September 19, 2025, that its Board of Directors has increased the company's regular quarterly dividend by 8.9% to an annualized rate of $5.88 per share, payable on October 20, 2025. This marks the 17th consecutive year of dividend increases for the company, representing a total increase of 219.6% since its initial public offering in 2008.","2025-09-19 11:03:41",[6240],{"exhibit_number":5861,"htm_reference":6241,"full_url":6242},"september2025dividend.htm","https://www.sec.gov/Archives/edgar/data/1413329/000162828025042043/september2025dividend.htm",{"symbol":5,"accessionnumber":5406,"filingdate":1472,"sec_url":5408,"tags":6244,"headline":6247,"summary":6248,"sector":5855,"industry":5856,"date_processed":6249,"impact_score":6066,"exhibits":6250,"isLocked":5864},{"7.01":6245,"9.01":6246},[5872],[6130],"PMI Reaffirms 2025 Full-Year Financial Forecast and Updates Q3 Dynamics","On September 2, 2025, Philip Morris International Inc. (PMI) reaffirmed its 2025 full-year financial forecast for reported diluted EPS of $7.24 to $7.37 and adjusted diluted EPS of $7.43 to $7.56. PMI also provided a business update highlighting better-than-expected volume recovery in Turkey and Egypt, strong IQOS growth, and good international ZYN and VEEV growth. The CEO's presentation at the Barclays Global Consumer Staples Conference will further cover these updates.","2025-09-02 13:05:41",[6251],{"exhibit_number":5861,"htm_reference":6252,"full_url":6253},"a090225_xbarclaysxconferen.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000154/a090225_xbarclaysxconferen.htm",{"symbol":5,"accessionnumber":5416,"filingdate":1610,"sec_url":5418,"tags":6255,"headline":6258,"summary":6259,"sector":5855,"industry":5856,"date_processed":6260,"impact_score":5858,"exhibits":6261,"isLocked":5864},{"2.02":6256,"9.01":6257},[5870,5913],[6130],"Philip Morris International Reports Strong Q2 2025 Financial Results","Philip Morris International Inc. (PMI) reported robust financial results for the second quarter of 2025, showing a 26.6% increase in reported diluted earnings per share (EPS) to $1.95 and a 20.1% increase in adjusted diluted EPS to $1.91. The company also raised its full-year guidance for adjusted diluted EPS to a range of $7.43 to $7.56, excluding currency. Net revenues increased by 6.8% organically, driven by higher pricing and favorable volume/mix. The smoke-free business, including heat-not-burn and nicotine pouch products, contributed significantly to the growth. The company's smoke-free products were available in 97 markets, with notable growth in various regions.","2025-08-22 04:26:09",[6262,6264],{"exhibit_number":5861,"htm_reference":5919,"full_url":6263},"https://www.sec.gov/Archives/edgar/data/1413329/000141332925000145/earningsreleasepm-ex991xq2.htm",{"exhibit_number":5922,"htm_reference":5923,"full_url":6265},"https://www.sec.gov/Archives/edgar/data/1413329/000141332925000145/glossaryselectfininfoandno.htm",{"symbol":5,"accessionnumber":5421,"filingdate":1703,"sec_url":5423,"tags":6267,"headline":6270,"summary":6271,"sector":5855,"industry":5856,"date_processed":6272,"impact_score":6066,"exhibits":6273,"isLocked":5864},{"7.01":6268,"9.01":6269},[5872],[6130],"Philip Morris International Hosting Investor Meeting","On June 24, 2025, Philip Morris International Inc. announced it is hosting an investor meeting, 'Europe Investor Focus Event', and will furnish the presentation slides to the SEC. This event signifies the company's effort to engage with its investors and provide updates on its European operations. There are no financial statements or exhibits furnished in this filing.","2025-08-22 07:55:24",[6274],{"exhibit_number":5861,"htm_reference":6275,"full_url":6276},"europeinvestorfocusevent.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000141/europeinvestorfocusevent.htm",{"symbol":5,"accessionnumber":5426,"filingdate":1732,"sec_url":5428,"tags":6278,"headline":6281,"summary":6282,"sector":5855,"industry":5856,"date_processed":6283,"impact_score":5876,"exhibits":6284,"isLocked":5864},{"7.01":6279,"9.01":6280},[5872,5958],[6130],"Philip Morris International Announces Quarterly Dividend","Philip Morris International Inc. announced on June 13, 2025, that its Board of Directors declared a regular quarterly dividend of $1.35 per common share, payable on July 15, 2025, to shareholders of record as of June 27, 2025. The announcement was made via a press release and is furnished as Exhibit 99.1 to this Form 8-K.","2025-08-22 14:45:15",[6285],{"exhibit_number":5861,"htm_reference":6286,"full_url":6287},"june2025dividend.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000137/june2025dividend.htm",{"symbol":5,"accessionnumber":5431,"filingdate":1757,"sec_url":5433,"tags":6289,"headline":6307,"summary":6308,"sector":5855,"industry":5856,"date_processed":6309,"impact_score":5858,"exhibits":6310,"isLocked":5864},{"8.01":6290,"9.01":6305},[6291,6011,6292,6293,6294,6167,5958,5852,6295,6296,6297,6298,6299,6300,6301,6302,6062,6303,6304],"Regulatory Investigation","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[6130,6131,6306],"Acquired Business Financial Statements","Philip Morris International Inc. Issues New Notes","On June 6, 2025, Philip Morris International Inc. (PMI) issued €500,000,000 aggregate principal amount of its 2.750% Notes due 2029 and €500,000,000 aggregate principal amount of its 3.250% Notes due 2032. The Notes were issued pursuant to an Indenture dated April 25, 2008, by and between PMI and HSBC Bank USA, National Association, as trustee. The net proceeds of the offering will be added to PMI's general funds for general corporate purposes, debt repayment, or working capital requirements. The Notes are subject to certain covenants and can be redeemed under specific conditions.","2025-08-22 15:58:58",[6311,6314,6317,6320],{"exhibit_number":6030,"htm_reference":6312,"full_url":6313},"tm2517118d1_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925057314/tm2517118d1_ex1-2.htm",{"exhibit_number":6034,"htm_reference":6315,"full_url":6316},"tm2517118d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925057314/tm2517118d1_ex4-1.htm",{"exhibit_number":6038,"htm_reference":6318,"full_url":6319},"tm2517118d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925057314/tm2517118d1_ex4-2.htm",{"exhibit_number":6042,"htm_reference":6321,"full_url":6322},"tm2517118d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465925057314/tm2517118d1_ex5-1.htm",{"symbol":5,"accessionnumber":5436,"filingdate":1770,"sec_url":5438,"tags":6324,"headline":6328,"summary":6329,"sector":5855,"industry":5856,"date_processed":6330,"impact_score":6066,"exhibits":6331,"isLocked":5864},{"7.01":6325,"9.01":6327},[5872,6326],"Press Release Furnished",[6130],"PMI CFO Hosts Live Webcast and Releases 2025 Full-Year Forecast","On June 3, 2025, Philip Morris International Inc.'s Chief Financial Officer, Emmanuel Babeau, hosted a live webcast and presentation at the Deutsche Bank Global Consumer Conference. PMI reaffirmed its 2025 full-year reported diluted EPS forecast of $7.01 to $7.14, with an adjusted diluted EPS forecast of $7.36 to $7.49. The financial guidance takes into account various adjustments and a favorable currency impact. A press release detailing these forecasts is furnished as Exhibit 99.1 to the 8-K filing.","2025-08-22 16:57:36",[6332],{"exhibit_number":5861,"htm_reference":6333,"full_url":6334},"a060325_dbxrelease.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000130/a060325_dbxrelease.htm",{"symbol":5,"accessionnumber":5441,"filingdate":1846,"sec_url":5443,"tags":6336,"headline":6339,"summary":6340,"sector":5855,"industry":5856,"date_processed":6341,"impact_score":6066,"exhibits":6342,"isLocked":5864},{"5.07":6337},[6338,6010],"Director Elections Results","Philip Morris International Shareholder Meeting Results Announced","On May 7, 2025, Philip Morris International Inc. held its Annual Meeting of Shareholders, where all director nominees were elected, the advisory vote on executive compensation was approved, and the ratification of PricewaterhouseCoopers SA as independent auditors for the fiscal year ending December 31, 2025 was approved.","2025-08-22 22:05:34",[],{"symbol":5,"accessionnumber":5445,"filingdate":1854,"sec_url":5447,"tags":6344,"headline":6347,"summary":6348,"sector":5855,"industry":5856,"date_processed":6349,"impact_score":6066,"exhibits":6350,"isLocked":5864},{"7.01":6345,"9.01":6346},[5872],[6130],"Philip Morris International Announces Key Highlights from 2025 Annual Meeting of Shareholders","On May 7, 2025, Philip Morris International Inc. (PMI) held its 2025 Annual Meeting of Shareholders, where CEO Jacek Olczak presented on the company's 2024 performance, milestones in its smoke-free journey, and the execution of its multicategory strategy. The meeting also covered the election of directors, advisory approval of executive compensation, and the ratification of PricewaterhouseCoopers SA as the independent auditors. The shareholders demonstrated strong support, with approximately 82% of entitled shares voting. The press release and voting results are furnished as Exhibit 99.1 and will be included in a subsequent Form 8-K filing with the SEC.","2025-08-22 23:27:57",[6351],{"exhibit_number":5861,"htm_reference":6352,"full_url":6353},"vasm2025pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000099/vasm2025pressrelease.htm",{"symbol":5,"accessionnumber":5450,"filingdate":1881,"sec_url":5452,"tags":6355,"headline":6358,"summary":6359,"sector":5855,"industry":5856,"date_processed":6360,"impact_score":5858,"exhibits":6361,"isLocked":5864},{"8.01":6356,"9.01":6357},[6062,6011],[6130],"PMI Issues $2.45 Billion in Notes","On April 30, 2025, Philip Morris International Inc. issued $2.45 billion in various notes due between 2028 and 2044. The notes include Floating Rate Notes due 2028, 4.125% Notes due 2028, 4.375% Notes due 2030, and 4.875% Notes due 2035. The issuance was made pursuant to an Indenture dated April 25, 2008, with proceeds intended for general corporate purposes, debt repayment, and working capital. The notes are senior unsecured obligations of PMI.","2025-08-23 12:50:15",[],{"symbol":5,"accessionnumber":5460,"filingdate":1907,"sec_url":5462,"tags":6363,"headline":6367,"summary":6368,"sector":5855,"industry":5856,"date_processed":6369,"impact_score":5858,"exhibits":6370,"isLocked":5864},{"2.02":6364,"9.01":6365},[5870,5913],[6366],"No viable tag","Philip Morris International Reports Strong Q1 2025 Results with EPS Growth and Raised Guidance","Philip Morris International Inc. reported strong financial results for Q1 2025, with reported diluted EPS growing by 24.6% to $1.72 and adjusted diluted EPS increasing by 12.7% to $1.69. The company experienced robust growth in its smoke-free business, particularly in IQOS and nicotine pouches, driving net revenue growth of 10.2% organically. Despite the global economic volatility, PMI raised its 2025 full-year adjusted diluted EPS forecast for currency only to a range of $7.36 to $7.49, anticipating double-digit growth in adjusted diluted EPS. The strong performance was supported by volume growth, favorable pricing variances, and increased market shares across various regions.","2025-08-23 14:46:23",[],{"symbol":5,"accessionnumber":5465,"filingdate":2006,"sec_url":5467,"tags":6372,"headline":6375,"summary":6376,"sector":5855,"industry":5856,"date_processed":6377,"impact_score":6066,"exhibits":6378,"isLocked":5864},{"7.01":6373,"9.01":6374},[5872],[6130],"Philip Morris International Updates Segment Reporting Following Vectura Group Sale","Philip Morris International Inc. (PMI) updated its segment reporting on March 25, 2025, integrating the remaining Wellness and Healthcare results into the Europe segment and renaming the PMI Duty Free business to PMI Global Travel Retail. This change reflects the sale of Vectura Group Ltd. on December 31, 2024, and will be effective in the first quarter of 2025. The recast unaudited financial information, furnished as Exhibit 99.1, shows that PMI's shipment volumes and consolidated financial results remain unchanged from previously disclosed figures.","2025-08-23 18:48:43",[],{"symbol":5,"accessionnumber":5470,"filingdate":2068,"sec_url":5472,"tags":6380,"headline":6383,"summary":6384,"sector":5855,"industry":5856,"date_processed":6385,"impact_score":6066,"exhibits":6386,"isLocked":5864},{"7.01":6381,"9.01":6382},[5872],[6130],"Philip Morris International Resolves Canadian Tobacco Litigation","Philip Morris International Inc. (PMI) announced that the court in its deconsolidated Canadian affiliate Rothmans, Benson & Hedges Inc.'s (RBH) Companies' Creditors Arrangement Act (CCAA) proceeding has approved a plan to resolve all tobacco product-related claims and litigation in Canada. The plan, which resolves disputes for RBH, Imperial Tobacco Canada Limited and Imperial Tobacco Company Limited, and JTI-Macdonald Corp., involves an aggregate global settlement amount of CAD 32.5 billion (approximately USD 22.7 billion), to be paid through an upfront payment and annual contributions based on net after-tax income. The plan is expected to become effective in 2025, with RBH remaining deconsolidated under U.S. GAAP.","2025-08-23 21:33:12",[],{"symbol":5,"accessionnumber":5474,"filingdate":2072,"sec_url":5476,"tags":6388,"headline":6391,"summary":6392,"sector":5855,"industry":5856,"date_processed":6393,"impact_score":5876,"exhibits":6394,"isLocked":5864},{"7.01":6389,"9.01":6390},[5872,5958],[6130],"Philip Morris International Declares Quarterly Dividend of $1.35 Per Share","On March 6, 2025, Philip Morris International Inc. announced via press release that its Board of Directors declared a regular quarterly dividend of $1.35 per common share, payable on April 10, 2025, to shareholders of record as of March 20, 2025. This dividend continues the company's policy of returning capital to shareholders. The press release is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-23 21:48:13",[],{"symbol":5,"accessionnumber":5483,"filingdate":2131,"sec_url":5485,"tags":6396,"headline":6399,"summary":6400,"sector":5855,"industry":5856,"date_processed":6401,"impact_score":6066,"exhibits":6402,"isLocked":5864},{"7.01":6397,"9.01":6398},[5872],[6366],"Philip Morris International Presents at CAGNY Conference","On February 19, 2025, Philip Morris International Inc. (PMI) presented at the Consumer Analyst Group of New York (CAGNY) Conference. PMI's presentation slides, furnished as Exhibit 99.1 to the 8-K filing, outlined the company's strategic business plan, financial performance, and market outlook. Key highlights include PMI's focus on transitioning to smoke-free products, with significant growth in the IQOS and ZYN brands. The presentation also covered PMI's financial projections, emphasizing robust margin expansion, growing EBITDA, and consistent dividend growth. Additionally, PMI discussed its strategy for expanding into new markets and the potential for multi-category growth as consumers increasingly adopt smoke-free products.","2025-11-12 23:16:16",[6403],{"exhibit_number":5861,"htm_reference":6404,"full_url":6405},"a2025cagnyslides.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000047/a2025cagnyslides.htm",{"symbol":5,"accessionnumber":5479,"filingdate":2131,"sec_url":5481,"tags":6407,"headline":6410,"summary":6411,"sector":5855,"industry":5856,"date_processed":6412,"impact_score":6066,"exhibits":6413,"isLocked":5864},{"7.01":6408,"9.01":6409},[5872],[6130,6306],"PMI Reaffirms 2025 Forecast and Addresses Investors at CAGNY Conference","On February 19, 2025, Philip Morris International Inc. (PMI) announced that its Chief Executive Officer, Jacek Olczak, and Chief Financial Officer, Emmanuel Babeau, will address investors at the 2025 Consumer Analyst Group of New York (CAGNY) Conference. The event, which will be webcast live, will cover PMI's progress towards a smoke-free future, the financial model supporting superior returns to shareholders, and the future opportunities for its smoke-free brands. PMI also reaffirmed its 2025 full-year reported diluted EPS forecast of $6.55 to $6.68, with an adjusted diluted EPS forecast range of $7.04 to $7.17, representing growth of 7.2% to 9.1% versus 2024. Factors that could impact these projections are detailed in the press release.","2025-11-12 23:16:10",[6414],{"exhibit_number":5861,"htm_reference":6415,"full_url":6416},"a2025-02x19cagny_pressrele.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000045/a2025-02x19cagny_pressrele.htm",{"symbol":5,"accessionnumber":5493,"filingdate":2172,"sec_url":5495,"tags":6418,"headline":6421,"summary":6422,"sector":5855,"industry":5856,"date_processed":6423,"impact_score":5876,"exhibits":6424,"isLocked":5864},{"2.02":6419,"9.01":6420},[5871,5870],[6130],"Philip Morris International Announces Strong 2024 Financial Results","Philip Morris International Inc. (PMI) reported its 2024 financial results, showcasing robust performance across its smoke-free business, particularly with its IQOS and ZYN products. The company experienced significant shipment volume growth in smoke-free products, driven by strong demand in the U.S. and other markets. Despite some market declines in specific regions, PMI's overall net revenues and gross profit increased by 7.7% and 18.7% respectively for the full year. The company also announced a regular quarterly dividend of $1.35 per share and provided guidance for 2025, forecasting continued growth. However, a notable impairment charge of $2.3 billion related to its Canadian affiliate's CCAA proceeding was recorded, impacting the reported diluted EPS.","2025-11-14 23:28:13",[6425,6428],{"exhibit_number":5861,"htm_reference":6426,"full_url":6427},"earningsreleasepm-ex991xfy.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000011/earningsreleasepm-ex991xfy.htm",{"exhibit_number":5922,"htm_reference":5923,"full_url":6429},"https://www.sec.gov/Archives/edgar/data/1413329/000141332925000011/glossaryselectfininfoandno.htm",{"symbol":5,"accessionnumber":5498,"filingdate":2254,"sec_url":5500,"tags":6431,"headline":6434,"summary":6435,"sector":5855,"industry":5856,"date_processed":6436,"impact_score":5858,"exhibits":6437,"isLocked":5864},{"8.01":6432,"9.01":6433},[6011],[6366],"FDA Authorizes ZYN Nicotine Pouches","On January 16, 2025, the U.S. Food and Drug Administration (FDA) authorized ZYN nicotine pouches, making them the first and only authorized nicotine pouches in the United States. Swedish Match North America, a subsidiary of Philip Morris International Inc., announced that the FDA's decision recognizes ZYN as a better alternative for adults who smoke or use other traditional tobacco products, providing a science-based solution to help reduce the harm associated with smoking. This authorization impacts all ZYN nicotine pouches currently marketed in the U.S., including various flavors and strengths.","2025-11-19 23:06:21",[6438],{"exhibit_number":5861,"htm_reference":6439,"full_url":6440},"fdarelease.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332925000006/fdarelease.htm",{"symbol":5,"accessionnumber":5502,"filingdate":2305,"sec_url":5504,"tags":6442,"headline":6444,"summary":6445,"sector":5855,"industry":5856,"date_processed":6446,"impact_score":5876,"exhibits":6447,"isLocked":5864},{"8.01":6443},[5958,6298,6301],"Philip Morris International Completes Sale of Vectura Group Ltd.","On December 31, 2024, Philip Morris International Inc. finalized the sale of its subsidiary, Vectura Group Ltd., to Molex Asia Holdings Ltd., consistent with the terms previously disclosed on September 17, 2024.","2025-11-21 23:07:23",[],{"symbol":5,"accessionnumber":5507,"filingdate":2364,"sec_url":5509,"tags":6449,"headline":6453,"summary":6454,"sector":5855,"industry":5856,"date_processed":6455,"impact_score":5876,"exhibits":6456,"isLocked":5864},{"1.01":6450,"2.03":6451,"9.01":6452},[6024],[5947],[6130],"Philip Morris International Enters into Credit Agreement","On December 17, 2024, Philip Morris International Inc. (PMI) entered into a Credit Agreement relating to a senior unsecured revolving credit facility. The Facility provides for borrowings up to an aggregate principal amount of €1.5 billion and expires on January 29, 2028. The agreement contains customary events of default and may be used for general corporate purposes. PMI and its subsidiaries may engage in derivative arrangements with certain lenders and their affiliates.","2025-11-24 23:29:55",[6457],{"exhibit_number":5938,"htm_reference":6458,"full_url":6459},"tm2430819d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1413329/000110465924129362/tm2430819d1_ex10-1.htm",{"symbol":5,"accessionnumber":5512,"filingdate":2382,"sec_url":5514,"tags":6461,"headline":6464,"summary":6465,"sector":5855,"industry":5856,"date_processed":6466,"impact_score":5876,"exhibits":6467,"isLocked":5864},{"7.01":6462,"9.01":6463},[5958],[6130],"Philip Morris International Declares Regular Quarterly Dividend of $1.35 Per Share","On December 12, 2024, Philip Morris International Inc. (PMI) announced through a press release (furnished as Exhibit 99.1) that its Board of Directors declared a regular quarterly dividend of $1.35 per common share. The dividend is payable on January 13, 2025, to shareholders of record as of December 26, 2024, with an ex-dividend date of December 26, 2024.","2025-11-25 23:15:03",[6468],{"exhibit_number":5861,"htm_reference":6469,"full_url":6470},"december2024dividend.htm","https://www.sec.gov/Archives/edgar/data/1413329/000141332924000185/december2024dividend.htm",{"symbol":5,"accessionnumber":5517,"filingdate":2461,"sec_url":5519,"tags":6472,"headline":6474,"summary":6475,"sector":5855,"industry":5856,"date_processed":6476,"impact_score":5876,"exhibits":6477,"isLocked":5864},{"8.01":6473},[6298],"PMI Prepays $3.2B of 3-Year Term Loan","On November 21, 2024, Philip Morris International Inc. prepaid approximately €3 billion (approximately $3.2 billion) under the 3-year tranche of its senior unsecured term loan facility. The prepayment was financed with proceeds from a previous note issuance and cash on hand. The 3-year tranche was due to mature on November 9, 2025. Borrowings in the amount of €2.5 billion (approximately $2.6 billion) under the 5-year tranche remain outstanding.","2025-11-27 23:41:40",[],{"symbol":5,"accessionnumber":5522,"filingdate":2535,"sec_url":5524,"tags":6479,"headline":6482,"summary":6483,"sector":5855,"industry":5856,"date_processed":6484,"impact_score":5858,"exhibits":6485,"isLocked":5864},{"8.01":6480,"9.01":6481},[6291,5852],[6130],"Philip Morris International Inc. Announces Issuance of $3 Billion in Notes","Philip Morris International Inc. announced on October 30, 2024, the issuance of $3 billion aggregate principal amount of notes due between 2027 and 2034. The proceeds from the issuance will be used for general corporate purposes, prepaying borrowings, and meeting working capital requirements. The notes are senior unsecured obligations and subject to certain customary covenants.","2025-08-24 22:17:41",[],null,1789889823485]