[{"data":1,"prerenderedAt":6636},["ShallowReactive",2],{"company-overview-PNC":3},{"company_profile":4,"ohlc":24,"spy":4064,"trading_signals":5340,"company_actions":5469,"filings_8k":5988,"report_history":6635,"insider_summary":6635,"filings_summary":6635,"financials_summary":6635,"institutional_summary":6635,"seo_links":6635},{"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},"PNC","PNC Financial Services Group, Inc.","NYSE","XNYS","Financial Services","Banks - Regional",53686,"https://www.pnc.com","PNC Financial Services Group, Inc. is a diversified financial services institution that delivers comprehensive banking and financial solutions across the United States. Renowned for its broad range of services, PNC offers personal banking, mortgage and loan products, as well as wealth management and institutional banking solutions. It serves individual consumers, small businesses, and corporations, providing tailored services to meet various financial needs. PNC is distinguished by its regional community banking model, fostering strong local connections while offering the capabilities of a large financial organization. The company plays a crucial role in the financial market by facilitating capital flow and supporting economic growth through its lending and financial advisory services. As one of the largest banks in the United States, PNC continues to expand its footprint and enhance customer satisfaction through technology-driven innovations and strategic growth initiatives.","Common Stock","Mr. William S. Demchak","The Tower at PNC Plaza","Pittsburgh","15222-2401","PA","United States","888 762 2265","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,108,112,117,123,129,135,141,147,153,159,165,171,177,183,189,195,201,207,212,218,224,230,236,242,248,254,260,265,271,277,283,289,293,297,302,307,313,319,324,330,335,341,347,352,358,363,369,375,381,387,393,399,404,410,416,421,426,432,438,444,449,455,461,467,473,478,484,490,496,502,508,514,520,526,532,538,544,550,556,562,567,572,578,584,589,595,601,607,613,619,625,631,637,642,648,654,660,665,671,676,682,688,694,700,706,712,718,724,729,735,740,746,752,758,764,770,775,780,785,791,797,803,809,815,821,827,833,839,845,851,857,863,868,874,880,885,890,895,901,906,912,918,924,928,934,939,945,951,956,960,965,971,975,981,986,989,994,1000,1005,1011,1016,1021,1027,1032,1036,1042,1047,1053,1059,1065,1070,1074,1079,1084,1090,1096,1100,1104,1109,1115,1120,1126,1132,1138,1144,1149,1155,1161,1167,1173,1179,1185,1191,1197,1203,1209,1215,1221,1226,1232,1238,1244,1250,1255,1261,1267,1273,1279,1284,1289,1294,1299,1305,1311,1316,1322,1328,1334,1339,1344,1350,1356,1362,1368,1373,1379,1384,1388,1393,1399,1405,1410,1415,1420,1426,1431,1436,1440,1445,1451,1456,1462,1468,1473,1478,1483,1486,1492,1498,1503,1508,1513,1518,1523,1528,1534,1540,1546,1552,1557,1562,1566,1571,1576,1581,1587,1592,1597,1603,1608,1613,1618,1623,1627,1632,1638,1644,1647,1653,1659,1664,1670,1675,1681,1687,1693,1699,1704,1709,1714,1719,1724,1728,1734,1740,1745,1750,1755,1760,1766,1772,1778,1784,1790,1796,1802,1806,1812,1818,1824,1829,1835,1841,1846,1851,1857,1863,1869,1875,1881,1887,1892,1898,1904,1910,1916,1922,1926,1932,1937,1943,1949,1955,1961,1967,1973,1979,1985,1991,1997,2003,2009,2015,2021,2027,2032,2038,2044,2050,2056,2062,2067,2073,2079,2085,2091,2097,2103,2109,2113,2118,2124,2130,2135,2141,2146,2152,2155,2160,2166,2169,2173,2179,2184,2190,2195,2201,2207,2212,2218,2224,2230,2236,2242,2247,2251,2255,2261,2267,2273,2278,2282,2288,2294,2300,2305,2310,2313,2318,2323,2328,2333,2336,2341,2347,2351,2356,2362,2367,2372,2378,2383,2389,2394,2399,2404,2410,2414,2419,2424,2429,2434,2440,2444,2450,2456,2461,2465,2471,2477,2483,2487,2491,2497,2503,2507,2511,2516,2522,2527,2531,2537,2542,2546,2551,2556,2562,2567,2571,2576,2581,2586,2591,2597,2603,2609,2614,2620,2625,2628,2633,2638,2643,2648,2653,2659,2665,2670,2673,2676,2679,2683,2688,2693,2698,2702,2708,2712,2717,2722,2727,2732,2736,2741,2746,2748,2753,2756,2761,2767,2771,2775,2781,2786,2792,2796,2801,2805,2810,2815,2819,2825,2829,2835,2840,2844,2849,2854,2860,2865,2869,2874,2880,2884,2890,2896,2902,2907,2913,2919,2923,2928,2932,2936,2942,2946,2950,2955,2960,2965,2971,2977,2979,2984,2989,2995,3001,3007,3013,3019,3025,3029,3035,3039,3045,3051,3057,3063,3069,3074,3079,3084,3090,3096,3101,3107,3112,3117,3121,3127,3132,3137,3143,3149,3154,3160,3166,3171,3176,3182,3187,3192,3196,3202,3208,3214,3220,3226,3231,3236,3241,3246,3252,3258,3264,3269,3274,3279,3282,3288,3292,3297,3302,3308,3314,3320,3326,3330,3334,3338,3344,3349,3354,3358,3362,3367,3371,3377,3382,3387,3393,3396,3400,3405,3408,3414,3419,3424,3430,3435,3438,3442,3446,3451,3457,3463,3469,3475,3480,3486,3492,3498,3503,3509,3515,3520,3525,3530,3534,3540,3544,3550,3556,3562,3568,3574,3579,3585,3589,3595,3600,3604,3610,3614,3619,3623,3628,3634,3639,3644,3648,3653,3657,3662,3666,3671,3675,3678,3682,3687,3691,3695,3699,3703,3709,3713,3717,3721,3726,3732,3738,3743,3748,3753,3759,3765,3771,3776,3782,3788,3794,3800,3806,3812,3818,3824,3830,3836,3842,3847,3853,3859,3865,3870,3876,3882,3888,3893,3899,3904,3910,3916,3921,3927,3933,3939,3945,3951,3957,3963,3969,3975,3981,3987,3993,3998,4003,4009,4015,4021,4027,4033,4038,4044,4049,4054,4059],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",231.48,233.2,230.05,233.17,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",234,234.01,229.96,232.01,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",240.47,240.91,227.86,231.49,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",243.67,244.8,239.66,240.78,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",244.09,245.32,241.48,242.72,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",245.78,246.96,241.82,244.24,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",240.68,243.02,239.72,242.98,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",241.8,243.73,240,240.69,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",245.07,245.85,242.9,242.91,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",244.25,246.48,243.01,245.6,{"symbol":5,"time":86,"open":51,"high":87,"low":88,"close":89},"2026-09-03",246.64,242.74,245.18,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",238.84,245.37,238.7,242.46,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",240.02,241.91,236.79,237.49,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",242.04,242.22,239.16,239.63,{"symbol":5,"time":109,"open":110,"high":87,"low":111,"close":105},"2026-08-28",244.52,241.92,{"symbol":5,"time":113,"open":114,"high":115,"low":71,"close":116},"2026-08-27",241.86,243.79,243.51,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",244.73,246.43,243.04,244.67,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",244.27,244.65,242,244.11,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",243.86,247.08,242.13,243.68,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",243.52,244.62,241.42,243.13,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",245.76,247.86,241.3,241.62,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",254.49,254.93,245.57,246.46,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",255.88,257.99,253.27,254.28,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",255.95,258.96,254.47,254.55,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",255,257.56,254.92,256.97,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",256.5,257.94,254.94,255.2,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",254.89,255.99,253.15,255.46,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",251.9,254.34,251.28,254.23,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",250.88,252.68,250.21,251.76,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",251.01,253.18,249.54,252.56,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",257.3,258.13,252,252.76,{"symbol":5,"time":208,"open":167,"high":209,"low":210,"close":211},"2026-08-05",256.33,253.49,255.37,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",250.71,256.18,250.69,254.14,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",250.86,253.11,249.98,251.72,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",249.75,250.94,248.17,249.87,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",249.77,249.91,246.61,248.71,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",250.43,252.21,247.02,248.49,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",250.37,252.42,249.61,251.6,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",251.7,253.5,248.21,249.64,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",249.5,252.35,248.53,250.99,{"symbol":5,"time":261,"open":262,"high":262,"low":263,"close":264},"2026-07-23",249.62,246.75,249.26,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",250,253.1,249.45,252.51,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",249.33,251.25,247.43,250.38,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",251.8,252.71,248.88,250.14,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",254.15,256.49,250.04,252.86,{"symbol":5,"time":290,"open":211,"high":291,"low":292,"close":176},"2026-07-16",256.26,252.53,{"symbol":5,"time":294,"open":247,"high":295,"low":296,"close":285},"2026-07-15",255.56,248.1,{"symbol":5,"time":298,"open":299,"high":300,"low":273,"close":301},"2026-07-14",254.5,256.22,251.88,{"symbol":5,"time":303,"open":304,"high":304,"low":305,"close":306},"2026-07-13",253.67,249.92,252.85,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",253.05,254.19,251.75,251.91,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",247.51,251.06,246.76,250.91,{"symbol":5,"time":320,"open":321,"high":321,"low":322,"close":323},"2026-07-08",252.8,245.39,246.53,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",255.16,256,253.84,254.01,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":198},"2026-07-06",249.28,253.28,248.31,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",253.45,254,247.34,249.49,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",246.05,252.73,244.87,251.62,{"symbol":5,"time":348,"open":343,"high":349,"low":350,"close":351},"2026-06-30",247.47,244.69,246.22,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",244.46,247.97,243,246.73,{"symbol":5,"time":359,"open":360,"high":360,"low":361,"close":362},"2026-06-26",246.03,243.08,244.99,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-25",242.66,249.01,241.71,245.28,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",238.88,240.37,238,239.92,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",235.69,238.86,234.37,238.67,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-22",233.75,235.46,232.21,234.71,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-18",233.64,236.09,231.33,232.04,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-17",234.69,237.67,231.66,233.13,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":395},"2026-06-16",233.29,235.75,232.22,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-15",238.77,239.84,229.74,230.56,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-12",235.5,238.32,234.13,237.66,{"symbol":5,"time":417,"open":33,"high":418,"low":419,"close":420},"2026-06-11",235.93,232.33,233.94,{"symbol":5,"time":422,"open":423,"high":390,"low":424,"close":425},"2026-06-10",233,231.59,232.64,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-09",229,232.93,226.77,232.18,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-08",228.69,230.17,226.76,227.14,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-05",227.72,230.44,225.7,228.37,{"symbol":5,"time":445,"open":446,"high":447,"low":446,"close":448},"2026-06-04",220.09,227.27,227.08,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-03",219.66,220.6,217.51,218.27,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-02",215.8,221.81,215.2,221,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",217.8,219.94,215.78,216.07,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-29",219.35,221.66,218.35,221.12,{"symbol":5,"time":474,"open":464,"high":475,"low":476,"close":477},"2026-05-28",221.52,218.19,219.78,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-27",221.63,223.04,219.71,220.8,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-26",219.99,222.25,219.25,220.81,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",219.82,220.96,218.6,219.23,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-21",215.69,218.68,214.55,218.37,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",214.48,218.09,211.88,216.83,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-19",213.13,215.34,211.35,213.27,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-18",213.57,215.72,212.99,213.72,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-15",213.32,213.74,210.86,212.84,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-14",211.95,214.1,211.61,213.45,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-13",214.14,215.09,209.7,209.86,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-12",215.04,216.29,210.91,215.21,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-11",217.31,219.06,213.77,214.59,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-08",220.19,221.05,216.47,216.85,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-07",220.94,223.05,218.48,219.29,{"symbol":5,"time":563,"open":564,"high":565,"low":458,"close":566},"2026-05-06",223.43,226.01,222.42,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":480},"2026-05-05",218.52,223,217.97,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-04",219.17,221.41,217.15,218.04,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-01",223.23,223.67,220.7,220.71,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":570},"2026-04-30",217.55,224.29,216.64,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-29",220.48,222.33,217.79,218.71,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-28",223.18,223.92,220.22,220.89,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-27",219.57,222.77,219.56,221.33,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-24",224.79,225.22,218.79,219.86,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-23",225.66,227.29,222.92,225.09,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-22",229.15,229.72,224.51,225.06,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-21",227.02,230.25,226.69,228.05,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-20",223.76,227.92,223.63,227.03,{"symbol":5,"time":638,"open":475,"high":639,"low":640,"close":641},"2026-04-17",226.36,221.37,224.81,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-16",221.79,224.25,219.87,220.07,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-15",222.89,225.47,218.4,222.06,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-14",220.65,221.97,218.55,221.2,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":570},"2026-04-13",219.61,223.34,218,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-10",222.91,223.8,220.39,221.13,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":580},"2026-04-09",218.66,224.12,217.96,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-08",218.92,222.11,218.76,220.76,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-07",212,215.11,211.57,213.92,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-06",211.92,213.16,210.64,213.14,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-02",207.15,211.85,205.23,211.7,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-01",210.16,211.91,208.86,209.24,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-31",204.91,208.4,203.07,208.09,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-30",203.34,204.24,200.75,201.66,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",204.41,206.78,201.81,202.39,{"symbol":5,"time":725,"open":726,"high":727,"low":715,"close":728},"2026-03-26",204.88,206.63,205.46,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-25",208.08,209.27,203.64,205.95,{"symbol":5,"time":736,"open":737,"high":738,"low":737,"close":739},"2026-03-24",201.38,208.6,206.35,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-23",207.41,208,203.23,203.93,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-20",202.29,203.52,199.6,201.71,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-19",199.92,203.21,197.56,202.05,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-18",203.18,206.88,200.54,201.17,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-17",203.85,205.91,202.8,203.92,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":716},"2026-03-16",203.25,205.4,200.45,{"symbol":5,"time":776,"open":777,"high":767,"low":778,"close":779},"2026-03-13",204.37,200.52,201.13,{"symbol":5,"time":781,"open":782,"high":766,"low":783,"close":784},"2026-03-12",201.27,201.18,202.69,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-11",205.58,206.76,203.32,205.64,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-10",205.36,210.24,203.61,206.39,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-09",203.05,206.07,198.04,205.34,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-06",207.67,209,202.83,206.12,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-05",211.43,213.79,210.53,212.37,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-04",213.93,215.1,212.26,213.86,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-03",209.12,216.13,208.48,213.05,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-02",207.63,215.02,205.89,214.23,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-27",219.96,220.5,210.35,212.35,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-26",223.19,227,221.14,222.82,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-25",219.49,222.5,219.09,221.95,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-24",219.28,220.57,216.23,217.91,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-23",232.17,233.55,219.31,220.77,{"symbol":5,"time":864,"open":865,"high":866,"low":630,"close":867},"2026-02-20",230.54,233.08,232.97,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-19",230.95,232.66,227.88,230.3,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-18",231.86,235.3,231.46,232.74,{"symbol":5,"time":881,"open":882,"high":883,"low":882,"close":884},"2026-02-17",229.32,233.33,231.24,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":882},"2026-02-13",228.18,231.74,226.37,{"symbol":5,"time":891,"open":100,"high":892,"low":893,"close":894},"2026-02-12",237.91,227.3,229.68,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-11",240.33,242.57,234.83,235.48,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":897},"2026-02-10",240.13,242.21,236.73,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-09",241.75,243.65,240.71,240.95,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-06",240.81,243.94,239.54,242.48,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-05",236.34,239.27,235.22,238.51,{"symbol":5,"time":925,"open":926,"high":372,"low":926,"close":927},"2026-02-04",235,237.25,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-03",229.28,234.3,228.15,233.82,{"symbol":5,"time":935,"open":936,"high":872,"low":937,"close":938},"2026-02-02",223.7,222.41,227.63,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-30",222.94,225,221.68,223.3,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-29",222.97,224.63,220.85,224.46,{"symbol":5,"time":952,"open":944,"high":953,"low":954,"close":955},"2026-01-28",224.21,219.4,221.39,{"symbol":5,"time":957,"open":958,"high":959,"low":958,"close":936},"2026-01-27",220.53,224.07,{"symbol":5,"time":961,"open":962,"high":963,"low":495,"close":964},"2026-01-26",219.59,221.67,220.75,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-23",221.44,221.99,217.5,219.39,{"symbol":5,"time":972,"open":973,"high":616,"low":475,"close":974},"2026-01-22",225.62,222,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-21",222.09,227.78,221.59,225.49,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":493},"2026-01-20",219.79,224.77,218.29,{"symbol":5,"time":987,"open":942,"high":842,"low":988,"close":597},"2026-01-16",219.69,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":540},"2026-01-15",212.81,216.21,212.42,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-14",211.1,213.09,209.53,212.32,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":819,"close":1004},"2026-01-13",216.43,216.73,212.45,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-12",215.25,217,214.22,215.74,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":586},"2026-01-09",218.74,220.08,217.43,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1007,"close":1020},"2026-01-08",215.51,220.54,218.64,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-07",217.38,218.07,214.85,216.27,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":577},"2026-01-06",216.01,219.74,214.36,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1034,"close":457},"2026-01-05",211.75,219.64,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-02",208.73,212.59,208.36,211.46,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1038},"2025-12-31",211,211.39,208.38,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-30",212.03,212.27,210.85,211.06,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-29",213.97,214.02,211.87,211.97,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-26",213.23,214.21,212.58,213.89,{"symbol":5,"time":1066,"open":1067,"high":549,"low":1068,"close":1069},"2025-12-24",211.96,211.32,213.48,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":530,"close":528},"2025-12-23",212.9,213.98,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1072},"2025-12-22",210.2,213.28,209.37,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1076},"2025-12-19",210.01,211.94,209.36,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-18",210.73,213,208.69,209.5,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-17",210.56,212.63,209.48,210.3,{"symbol":5,"time":1097,"open":1050,"high":1050,"low":1098,"close":1099},"2025-12-16",209.81,209.98,{"symbol":5,"time":1101,"open":1102,"high":1087,"low":1103,"close":1103},"2025-12-15",211.99,210.89,{"symbol":5,"time":1105,"open":1106,"high":1106,"low":1107,"close":1108},"2025-12-12",213.03,209.96,210.59,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-11",207.82,212.02,207.12,211.49,{"symbol":5,"time":1116,"open":784,"high":1117,"low":1118,"close":1119},"2025-12-10",207.96,202.22,206.97,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-09",197.96,203.45,197.18,202.15,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-08",198.13,199.64,196.32,197.65,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-05",197.34,199.06,196.44,197.86,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-04",198,199.56,197.77,198.27,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1140},"2025-12-03",192.62,198.16,192,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-02",192.49,193.45,191.37,192.05,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-01",190.38,193.85,190.01,192.4,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-28",191.73,192.6,190.66,190.72,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-26",192.34,194.09,191.82,191.88,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-25",190,193.83,188.5,192.59,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-24",186.64,189.45,185.47,188.52,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-21",184.05,189.34,183.9,186.99,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-20",184.6,187.22,182.92,183.54,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-19",180.36,183.4,180,182.97,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-18",178.48,181.73,177.08,180.08,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-17",183.38,183.82,178.37,179.04,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-14",183.84,184.85,181.72,183.99,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1220},"2025-11-13",186.6,187.08,183.59,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-12",185.24,188.08,184.95,186.91,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-11",185.99,186.36,184.43,184.82,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-10",184.27,186.03,183,185.09,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-07",181.99,184.23,180.48,184.2,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1195},"2025-11-06",183.22,185,182.18,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-05",183.06,185.29,181.51,184.15,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-04",181.63,184.78,180.66,182.95,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-03",181.89,182.79,179.82,182.74,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-31",181.01,183.21,180.4,182.55,{"symbol":5,"time":1280,"open":1281,"high":1243,"low":1282,"close":1283},"2025-10-30",181.33,180.37,182.32,{"symbol":5,"time":1285,"open":1286,"high":1225,"low":1287,"close":1288},"2025-10-29",181.32,180.03,181.02,{"symbol":5,"time":1290,"open":1291,"high":1291,"low":1292,"close":1293},"2025-10-28",185.03,181.93,182.84,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1252,"close":1298},"2025-10-27",186.78,186.85,184.86,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-24",183.53,187.33,182.13,186.44,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-23",182.08,182.99,180.69,181.95,{"symbol":5,"time":1312,"open":1313,"high":1313,"low":1314,"close":1315},"2025-10-22",182.51,180.14,181.2,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-21",182.31,183.32,181.25,181.91,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-20",180.22,182.42,179.72,182.17,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-17",179.95,180.54,176.88,179.4,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1213},"2025-10-16",183.27,184.77,177.56,{"symbol":5,"time":1340,"open":1217,"high":1341,"low":1342,"close":1343},"2025-10-15",186.9,179.21,182.34,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-14",184.63,190.4,184.5,189.73,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-13",186.45,187.72,184.71,186.92,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-10",191.27,192.04,183.62,183.95,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-09",191.16,192.25,188.63,190.67,{"symbol":5,"time":1369,"open":1370,"high":1370,"low":1371,"close":1372},"2025-10-08",193.87,190.11,190.16,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-07",196.16,198.93,192.66,193.81,{"symbol":5,"time":1380,"open":754,"high":1381,"low":1382,"close":1383},"2025-10-06",202,194.68,195.62,{"symbol":5,"time":1385,"open":1376,"high":778,"low":1386,"close":1387},"2025-10-03",197.46,198.46,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1147},"2025-10-02",197.44,199.61,196.62,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-01",199.62,200.38,197.9,198.44,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-30",202.19,202.79,197.4,200.93,{"symbol":5,"time":1406,"open":769,"high":1407,"low":1408,"close":1409},"2025-09-29",204.05,200.2,201.85,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":789},"2025-09-26",204.1,205.65,202.62,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1125,"close":1419},"2025-09-25",203.12,204.22,202.74,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-24",203.99,205.97,202.59,204.08,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":769},"2025-09-23",204,206.79,203.11,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1417},"2025-09-22",204.12,205.45,202.55,{"symbol":5,"time":1437,"open":1438,"high":1438,"low":1428,"close":1439},"2025-09-19",206.71,205.52,{"symbol":5,"time":1441,"open":769,"high":1442,"low":1443,"close":1444},"2025-09-18",206.53,203.4,206.27,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-17",201.46,205.84,201.1,203.77,{"symbol":5,"time":1452,"open":1424,"high":1453,"low":1454,"close":1455},"2025-09-16",203.14,198.68,200.94,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-15",202.25,205.13,201.89,202.46,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-12",202.75,203.04,201.59,201.98,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1464},"2025-09-11",201.61,203.53,201.15,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1460},"2025-09-10",200.97,202.56,200.42,{"symbol":5,"time":1479,"open":1450,"high":1480,"low":1481,"close":1482},"2025-09-09",204.95,198.84,200.41,{"symbol":5,"time":1484,"open":1485,"high":790,"low":779,"close":1450},"2025-09-08",204.21,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-05",207.76,208.8,203.74,204.4,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-04",206.24,207.46,205.19,207.36,{"symbol":5,"time":1499,"open":1491,"high":1500,"low":1501,"close":1502},"2025-09-03",205.74,202.93,205,{"symbol":5,"time":1504,"open":1505,"high":1505,"low":1506,"close":1507},"2025-09-02",205.71,202.7,205.42,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1510,"close":1512},"2025-08-29",205.6,208.34,207.44,{"symbol":5,"time":1514,"open":1515,"high":1515,"low":1516,"close":1517},"2025-08-28",207.16,204.75,205.62,{"symbol":5,"time":1519,"open":1465,"high":1520,"low":1521,"close":1522},"2025-08-27",206.61,202.1,206.04,{"symbol":5,"time":1524,"open":1525,"high":1490,"low":1526,"close":1527},"2025-08-26",200.24,200.01,203.46,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-08-25",201.3,201.47,200.16,200.7,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-22",195.02,202.07,194.72,201.69,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-21",194.29,195.16,193.07,194,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-20",193.57,195.55,192.74,195,{"symbol":5,"time":1553,"open":1172,"high":1554,"low":1555,"close":1556},"2025-08-19",194.08,191.56,192.99,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1157,"close":1561},"2025-08-18",191,192.19,192.01,{"symbol":5,"time":1563,"open":1564,"high":1564,"low":1565,"close":1358},"2025-08-15",195.85,191.12,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1364,"close":1570},"2025-08-14",192.55,194.74,194.57,{"symbol":5,"time":1572,"open":1148,"high":1573,"low":1574,"close":1575},"2025-08-13",193.68,190.75,193.4,{"symbol":5,"time":1577,"open":1578,"high":1172,"low":1579,"close":1580},"2025-08-12",189.87,189.82,191.23,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-11",190.1,190.48,187.86,188.53,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1224,"close":1591},"2025-08-08",188.34,189.99,189.74,{"symbol":5,"time":1593,"open":1371,"high":1594,"low":1595,"close":1596},"2025-08-07",190.12,186.48,187.12,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-06",189.26,190.17,188.54,188.56,{"symbol":5,"time":1604,"open":1349,"high":1605,"low":1606,"close":1607},"2025-08-05",190.5,186.66,188.99,{"symbol":5,"time":1609,"open":1223,"high":1610,"low":1611,"close":1612},"2025-08-04",189.27,186.56,189.07,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1217,"close":1617},"2025-08-01",187.45,187.97,185.88,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1579,"close":1622},"2025-07-31",192.09,192.87,190.27,{"symbol":5,"time":1624,"open":1536,"high":1625,"low":1626,"close":1568},"2025-07-30",195.26,191.42,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1621,"close":1631},"2025-07-29",195.23,195.51,193.37,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-28",196.03,196.5,193.06,193.97,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-25",196.33,196.7,193.69,196.05,{"symbol":5,"time":1645,"open":1142,"high":1454,"low":1646,"close":1646},"2025-07-24",196.15,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-07-23",197.55,198.09,195.36,197.76,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-22",195.89,199,195.58,196.78,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1634},"2025-07-21",197.06,198.55,195.96,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-18",196.34,196.79,193.94,196.52,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1672,"close":1674},"2025-07-17",193.05,196.67,195.99,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-16",196.89,197.07,191.51,193.93,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-15",195.46,196.31,191.97,192.14,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-14",197.6,198.07,195.98,197.39,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-11",197,198.12,195.14,197.02,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1674,"close":1703},"2025-07-10",196.6,199.02,197.95,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1634,"close":1708},"2025-07-09",200,200.95,196.14,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1140},"2025-07-08",197.36,198.59,196.25,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1713},"2025-07-07",196.11,197.33,194.7,{"symbol":5,"time":1720,"open":1721,"high":1134,"low":1722,"close":1723},"2025-07-03",195.53,194.96,196.57,{"symbol":5,"time":1725,"open":1726,"high":1646,"low":1568,"close":1727},"2025-07-02",193.75,195.71,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-01",186.04,193.22,186.01,192.52,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-06-30",186.84,187.73,185.79,186.42,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1218,"close":1744},"2025-06-27",185.51,187.42,185.75,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1742},"2025-06-26",183.44,185.87,182.98,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1313},"2025-06-25",181.53,182.64,180.45,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1275,"close":1759},"2025-06-24",182.46,184.31,182.02,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-23",176.61,180.9,176.17,180.75,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-06-20",176.86,178.58,176.25,177.39,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-18",173.15,176.85,172.89,175.27,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-06-17",173.54,174.99,172.88,173.2,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-16",175.21,176.56,174.12,175.14,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-13",175.58,176.23,172.73,173.37,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-12",177.27,178.39,175.13,177.74,{"symbol":5,"time":1803,"open":1271,"high":1804,"low":1805,"close":1801},"2025-06-11",180.11,177.16,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-10",178.49,180.68,178.33,179.41,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-09",179.35,180.42,178.47,178.74,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-06",177.63,178.8,176,178.63,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1826},"2025-06-05",174.7,175.41,173.17,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-04",176.27,177.65,174.84,174.86,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-03",173.39,176.91,172.85,176.31,{"symbol":5,"time":1842,"open":1774,"high":1843,"low":1844,"close":1845},"2025-06-02",174.23,170.49,173.94,{"symbol":5,"time":1847,"open":1848,"high":1777,"low":1849,"close":1850},"2025-05-30",174.92,172.95,173.81,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-05-29",175.09,175.2,173.57,175.1,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-05-28",176.19,176.92,173.84,173.97,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-05-27",174.13,176.26,172.71,176.24,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-05-23",169.75,172.63,169.32,171.82,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-22",171.92,174.04,171.49,172.99,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-21",175.64,176.28,172.21,172.27,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1332,"close":1891},"2025-05-20",177.92,178.62,177.48,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-19",177.68,179.71,177.09,178.64,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-16",179.14,180.34,178.66,179.42,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-15",177.78,180.07,177.3,179.46,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-14",177.04,178.5,176.32,177.85,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-13",175.65,178.18,174.54,177.53,{"symbol":5,"time":1923,"open":1837,"high":1868,"low":1924,"close":1925},"2025-05-12",172.69,175,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-09",166.79,167.49,166.02,166.44,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1934,"close":1936},"2025-05-08",165.32,168.24,166.73,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-07",164.98,165.79,163.31,163.98,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-06",164.29,165.64,163.45,163.53,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-05",163.37,167.36,163.32,165.7,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-02",163.16,165.9,163.11,165.54,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-01",159.93,162.58,158.92,160.99,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-30",157.89,161.08,156.7,160.69,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-04-29",158.69,161.37,158.37,160.6,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-04-28",158.88,160.75,158.12,159.65,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-25",158.45,159.61,157.34,158.46,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-24",157.14,160.1,156.15,159.75,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-04-23",157.7,162.06,156.97,157.41,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-22",151.61,154.72,151.1,154.45,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-21",150.5,151.98,148.28,150.13,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-17",152.31,153.82,151.67,152.33,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-16",152.08,154.93,149.75,151.54,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2029,"close":2031},"2025-04-15",152.51,159.58,155.39,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-14",154.09,156.55,153.25,155.32,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-11",150.63,153.96,148.21,151.99,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-10",156.84,157.73,147.68,152.16,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-09",146.83,162.2,145.12,160.23,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-08",157.9,159.1,147.04,149.76,{"symbol":5,"time":2063,"open":2040,"high":2064,"low":2065,"close":2066},"2025-04-07",158.32,146.9,152.81,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-04",155.27,155.94,149,153.1,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-03",168.5,170.5,160.82,161.29,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-02",173.48,177.42,173.27,177.01,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-01",174.16,176.15,172.47,174.64,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-03-31",172.68,176.48,171.15,175.77,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-03-28",174.78,176.05,170.86,171.88,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-27",177.07,177.19,174.52,174.97,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":1859,"close":1860},"2025-03-26",177.77,179.68,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":1332},"2025-03-25",176.71,177.99,176.3,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-24",175.02,177.05,174.77,176.54,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-21",172,173.68,170.85,173.61,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2126,"close":2134},"2025-03-20",172.31,175.18,173.41,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-19",173.4,175.72,172.39,173.83,{"symbol":5,"time":2142,"open":2143,"high":1826,"low":2144,"close":2145},"2025-03-18",174.28,171.71,173.35,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-17",172.62,174.58,171.55,174,{"symbol":5,"time":2153,"open":2095,"high":1774,"low":2154,"close":1880},"2025-03-14",170.06,{"symbol":5,"time":2156,"open":2157,"high":1776,"low":2158,"close":2159},"2025-03-13",172.16,168.44,168.84,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-12",172.08,173.08,169.1,171.01,{"symbol":5,"time":2167,"open":1845,"high":1793,"low":2168,"close":2154},"2025-03-11",169.83,{"symbol":5,"time":2170,"open":1822,"high":2116,"low":2171,"close":2172},"2025-03-10",172.26,174.61,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-07",178.83,180.61,175.67,179.77,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2094,"close":2183},"2025-03-06",178.27,179.96,178.98,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-05",180.79,182.11,178.3,180.47,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":1754},"2025-03-04",187.05,187.91,178.81,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-03",192.35,194.27,187.89,189.49,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-02-28",190.18,192.23,188.68,191.92,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":1602},"2025-02-27",187.78,190.84,187.49,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-02-26",187.11,188.89,186.41,187.02,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-25",188.32,189.32,185.1,186.47,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-02-24",188.82,189.2,186.2,186.96,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-02-21",192.45,192.53,187.48,188.05,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-02-20",194.38,195.03,190.53,191.89,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":1377,"close":2246},"2025-02-19",194.4,195.37,194.21,{"symbol":5,"time":2248,"open":1545,"high":2249,"low":2250,"close":1669},"2025-02-18",196.86,193.14,{"symbol":5,"time":2252,"open":1708,"high":1650,"low":2253,"close":2254},"2025-02-14",193.5,193.91,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-13",195.72,196.43,194.12,195.43,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-12",197.29,197.64,194.51,195.59,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-11",196.91,199.51,195.82,199.22,{"symbol":5,"time":2274,"open":2275,"high":1707,"low":2276,"close":2277},"2025-02-10",200.72,196.56,197.28,{"symbol":5,"time":2279,"open":2280,"high":1464,"low":2281,"close":2275},"2025-02-07",202.61,199.94,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-06",201.4,202.51,199.11,202.43,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-05",200.18,200.57,197.49,198.89,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-04",198.06,200.28,197.8,198.98,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2264},"2025-02-03",197.19,198.76,194.3,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":1707},"2025-01-31",202.11,203.06,199.41,{"symbol":5,"time":2311,"open":1418,"high":2312,"low":1396,"close":1537},"2025-01-30",204.74,{"symbol":5,"time":2314,"open":2315,"high":728,"low":2316,"close":2317},"2025-01-29",201.72,201.63,202.18,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2315},"2025-01-28",202.65,203.58,199.26,{"symbol":5,"time":2324,"open":2325,"high":1501,"low":2326,"close":2327},"2025-01-27",200.22,199.93,202.89,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2330,"close":2332},"2025-01-24",196.17,201.39,199.53,{"symbol":5,"time":2334,"open":1727,"high":1454,"low":2335,"close":1131},"2025-01-23",194.07,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2245,"close":2340},"2025-01-22",197.47,197.79,196.3,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-21",199.38,200.63,197.2,198.56,{"symbol":5,"time":2348,"open":1140,"high":2349,"low":1667,"close":2350},"2025-01-17",202.2,198.54,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":1747,"close":2355},"2025-01-16",185.5,196.99,196.54,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-15",199.39,200.62,197.75,200.44,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":1727},"2025-01-14",194.18,196.48,192.84,{"symbol":5,"time":2368,"open":2221,"high":2369,"low":2370,"close":2371},"2025-01-13",192.71,189.3,192.43,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-10",192.88,193.51,188.61,189.02,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":1382},"2025-01-08",194.66,195.41,191.25,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-07",195.92,197.37,193.56,194.77,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2266},"2025-01-06",197.7,199.23,194.46,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":1605,"close":2398},"2025-01-03",192.15,195.69,195.63,{"symbol":5,"time":2400,"open":2401,"high":2244,"low":2402,"close":2403},"2025-01-02",192.81,189.58,191.39,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-12-31",193.34,194.14,192.16,192.85,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":1371,"close":2233},"2024-12-30",191.8,193.32,{"symbol":5,"time":2415,"open":2416,"high":1721,"low":2417,"close":2418},"2024-12-27",193.62,192.21,193.28,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2388},"2024-12-26",193.48,194.9,192.18,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":1554},"2024-12-24",193.55,194.25,191.94,{"symbol":5,"time":2430,"open":2382,"high":2431,"low":2432,"close":2433},"2024-12-23",193.3,190.36,193.12,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-12-20",189.29,193.42,189,192.76,{"symbol":5,"time":2441,"open":1542,"high":1657,"low":2442,"close":2443},"2024-12-19",189.68,190.03,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-12-18",198.94,200.36,191.29,191.96,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-12-17",199.2,199.47,197.12,198.3,{"symbol":5,"time":2457,"open":2458,"high":2458,"low":2459,"close":2460},"2024-12-16",201.9,199.35,200.53,{"symbol":5,"time":2462,"open":2308,"high":2308,"low":2463,"close":2464},"2024-12-13",200.03,201.5,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-12",204.29,205.15,202.14,202.31,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-11",206.18,206.47,203.16,203.38,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-12-10",205.88,206.37,203.31,204.44,{"symbol":5,"time":2484,"open":743,"high":2485,"low":1491,"close":2486},"2024-12-09",209.16,204.5,{"symbol":5,"time":2488,"open":705,"high":537,"low":2489,"close":2490},"2024-12-06",207.13,208.63,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-05",208.29,210.83,207.73,208.83,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-04",209.13,209.97,206.64,207.92,{"symbol":5,"time":2504,"open":2505,"high":1093,"low":2493,"close":2506},"2024-12-03",212.3,209.01,{"symbol":5,"time":2508,"open":498,"high":824,"low":2509,"close":2510},"2024-12-02",211.2,211.36,{"symbol":5,"time":2512,"open":1029,"high":2513,"low":2514,"close":2515},"2024-11-29",216.26,213.63,214.72,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-11-27",214.2,216.18,214.04,215,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2518},"2024-11-26",211.84,214.81,210.45,{"symbol":5,"time":2528,"open":1058,"high":2529,"low":1034,"close":2530},"2024-11-25",214.64,212.47,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-11-22",205.98,210.71,205.72,210.07,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2539,"close":2541},"2024-11-21",203.95,207.91,205.75,{"symbol":5,"time":2543,"open":2544,"high":1517,"low":2545,"close":2539},"2024-11-20",205.21,203.47,{"symbol":5,"time":2547,"open":2486,"high":2548,"low":2549,"close":2550},"2024-11-19",206.9,204.36,204.86,{"symbol":5,"time":2552,"open":829,"high":2553,"low":2554,"close":2555},"2024-11-18",208.41,206.41,206.83,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-15",208.12,210.04,206.4,207.68,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":1117},"2024-11-14",209.3,210.4,207.17,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":1088,"close":2564},"2024-11-13",212.11,214.19,{"symbol":5,"time":2572,"open":823,"high":2573,"low":2574,"close":2575},"2024-11-12",211.4,208.81,211.04,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2578,"close":2580},"2024-11-11",206.28,210.43,209.71,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":717,"close":2585},"2024-11-08",203.8,205.2,203.97,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":755},"2024-11-07",202.88,203.84,200.88,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-06",200.09,205.06,198.45,204.97,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-05",186.21,188.86,185.7,188.8,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-11-04",187.26,188.3,185.54,185.95,{"symbol":5,"time":2610,"open":2611,"high":1153,"low":2612,"close":2613},"2024-11-01",189.5,187,187.15,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-31",189.93,191.84,188.18,188.27,{"symbol":5,"time":2621,"open":2605,"high":2622,"low":2623,"close":2624},"2024-10-30",191.87,186.77,190.22,{"symbol":5,"time":2626,"open":2611,"high":1175,"low":1743,"close":2627},"2024-10-29",187.85,{"symbol":5,"time":2629,"open":2630,"high":1594,"low":2631,"close":2632},"2024-10-28",187.5,186.27,189.83,{"symbol":5,"time":2634,"open":1622,"high":2635,"low":2636,"close":2637},"2024-10-25",190.64,185.63,185.82,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2229,"close":2642},"2024-10-24",188.93,189.69,188.94,{"symbol":5,"time":2644,"open":2645,"high":1586,"low":2646,"close":2647},"2024-10-23",185.85,185.8,188.21,{"symbol":5,"time":2649,"open":2646,"high":2650,"low":2651,"close":2652},"2024-10-22",186.81,183.86,186.28,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-10-21",188.49,189.81,185.34,185.64,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-10-18",190.57,191.49,188.01,189.38,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2602},"2024-10-17",190.96,192.93,188.74,{"symbol":5,"time":2671,"open":2439,"high":1158,"low":2672,"close":2616},"2024-10-16",189.62,{"symbol":5,"time":2674,"open":1605,"high":2675,"low":2442,"close":1169},"2024-10-15",196.64,{"symbol":5,"time":2677,"open":2605,"high":2641,"low":2678,"close":1184},"2024-10-14",186.13,{"symbol":5,"time":2680,"open":1253,"high":2681,"low":1354,"close":2682},"2024-10-11",189.17,187.77,{"symbol":5,"time":2684,"open":2685,"high":1236,"low":2686,"close":2687},"2024-10-10",182.68,182.23,183.37,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":1336},"2024-10-09",180.77,184.04,180.5,{"symbol":5,"time":2694,"open":2695,"high":1200,"low":2696,"close":2697},"2024-10-08",183.14,180.44,180.86,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":1815,"close":2686},"2024-10-07",181.98,183.25,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-04",181.35,182.9,179.94,182.26,{"symbol":5,"time":2709,"open":1213,"high":2710,"low":2711,"close":1799},"2024-10-03",179.45,176.93,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":1333},"2024-10-02",179.55,182.07,178.75,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":1799,"close":2721},"2024-10-01",183.49,183.71,179.89,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":1218},"2024-09-30",182.75,185.32,181.67,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":1343,"close":2731},"2024-09-27",183.74,184.72,183.07,{"symbol":5,"time":2733,"open":2734,"high":1758,"low":2735,"close":1319},"2024-09-26",183.73,182.09,{"symbol":5,"time":2737,"open":2738,"high":2738,"low":2739,"close":2740},"2024-09-25",184.47,181.39,181.77,{"symbol":5,"time":2742,"open":1617,"high":2743,"low":2744,"close":2745},"2024-09-24",186.33,183.33,184.62,{"symbol":5,"time":2747,"open":1223,"high":2682,"low":1218,"close":1243},"2024-09-23",{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":1235},"2024-09-20",185.93,187.16,185.55,{"symbol":5,"time":2754,"open":1243,"high":2209,"low":1212,"close":2755},"2024-09-19",187.2,{"symbol":5,"time":2757,"open":2758,"high":2353,"low":2759,"close":2760},"2024-09-18",181.85,180.65,182.57,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-09-17",181.52,182.88,180.73,181.49,{"symbol":5,"time":2768,"open":2769,"high":1288,"low":2769,"close":2770},"2024-09-16",178.23,180.92,{"symbol":5,"time":2772,"open":2773,"high":1201,"low":1793,"close":2774},"2024-09-13",178.1,177.24,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-12",177.52,178.61,175.19,177.6,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":1776,"close":2785},"2024-09-11",176.97,177.5,177.12,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-10",183.35,183.57,175.95,178.78,{"symbol":5,"time":2793,"open":1205,"high":2687,"low":2794,"close":2795},"2024-09-09",177.57,182.61,{"symbol":5,"time":2797,"open":2798,"high":2187,"low":2799,"close":2800},"2024-09-06",180.71,175.57,176.7,{"symbol":5,"time":2802,"open":2803,"high":1240,"low":1326,"close":2804},"2024-09-05",183.8,180.95,{"symbol":5,"time":2806,"open":1348,"high":2807,"low":2808,"close":2809},"2024-09-04",185.23,181.08,182.36,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":1348},"2024-09-03",184.19,185.84,183.45,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2817,"close":1243},"2024-08-30",183.17,185.57,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-08-29",182.71,184.56,180.12,183.04,{"symbol":5,"time":2826,"open":1769,"high":2827,"low":1769,"close":2828},"2024-08-28",183.26,181.78,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-08-27",178.02,179.27,177.36,179.15,{"symbol":5,"time":2836,"open":2837,"high":2182,"low":2838,"close":2839},"2024-08-26",179.29,177.7,178.11,{"symbol":5,"time":2841,"open":2088,"high":2842,"low":2843,"close":2773},"2024-08-23",180.19,175.75,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":1848},"2024-08-22",173.56,175.73,173.21,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":1795},"2024-08-21",174.1,174.35,172.19,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-08-20",173.69,174.45,173.14,173.59,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":1774,"close":2864},"2024-08-19",173.47,174.81,174.5,{"symbol":5,"time":2866,"open":2867,"high":2151,"low":2867,"close":2868},"2024-08-16",171.8,173,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":1874},"2024-08-15",171.9,173.13,171.25,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-14",168.31,169.2,167,168.37,{"symbol":5,"time":2881,"open":2879,"high":2879,"low":2882,"close":2883},"2024-08-13",166.42,168.21,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-12",170.63,171.94,166.8,167.02,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-08-09",170.11,170.52,169.4,169.92,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-08-08",168.39,170.59,168.32,170.28,{"symbol":5,"time":2903,"open":2904,"high":1794,"low":2905,"close":2906},"2024-08-07",171.7,166.63,166.75,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-06",165.94,170.14,165.15,169.09,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-05",166.14,166.81,162.15,165.82,{"symbol":5,"time":2920,"open":2921,"high":2921,"low":2912,"close":2922},"2024-08-02",173.82,170,{"symbol":5,"time":2924,"open":1281,"high":2925,"low":2926,"close":2927},"2024-08-01",181.86,175.28,175.99,{"symbol":5,"time":2929,"open":2930,"high":1270,"low":1282,"close":2931},"2024-07-31",181.5,181.1,{"symbol":5,"time":2933,"open":2934,"high":1293,"low":2935,"close":2700},"2024-07-30",182,180.8,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-07-29",181.36,181.83,180.2,181,{"symbol":5,"time":2943,"open":1248,"high":1325,"low":2944,"close":2945},"2024-07-26",180.05,181.21,{"symbol":5,"time":2947,"open":2948,"high":1313,"low":2949,"close":1201},"2024-07-25",178.21,177.55,{"symbol":5,"time":2951,"open":2952,"high":2759,"low":2953,"close":2954},"2024-07-24",179.49,176.46,177.4,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":1890},"2024-07-23",176.51,179.6,175.71,{"symbol":5,"time":2961,"open":2779,"high":2962,"low":2963,"close":2964},"2024-07-22",177.23,173.01,177.15,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-19",176.67,177.93,174.2,175.51,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-07-18",178.46,180.97,174.98,176.07,{"symbol":5,"time":2978,"open":2954,"high":2697,"low":1787,"close":1895},"2024-07-17",{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2981,"close":2983},"2024-07-16",168.75,177.83,176.98,{"symbol":5,"time":2985,"open":2981,"high":2986,"low":2987,"close":2988},"2024-07-15",170.91,167.75,169.02,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-07-12",167.5,169.68,167.17,168.56,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-07-11",165.81,169.11,165.36,168.3,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-07-10",161.25,164.46,161.19,164.3,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-07-09",158.04,162.07,157.72,161.51,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-08",158.87,159.94,157.57,158.77,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-07-05",158.1,158.31,155.9,156.51,{"symbol":5,"time":3026,"open":3027,"high":3027,"low":3017,"close":3028},"2024-07-03",159.12,157.79,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-07-02",155.52,158.9,155.45,158.84,{"symbol":5,"time":3036,"open":2070,"high":3011,"low":3037,"close":3038},"2024-07-01",155.46,156.14,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-06-28",153.08,155.85,152.84,155.48,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-06-27",151.13,152.39,150.6,151.93,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-06-26",150.98,152.59,150.28,151.81,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-25",154.22,155.44,151.84,151.9,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-24",154.05,156.85,152.95,154.9,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3047,"close":3073},"2024-06-21",153.19,153.36,153.2,{"symbol":5,"time":3075,"open":3076,"high":2041,"low":3077,"close":3078},"2024-06-20",153.01,152.37,153.18,{"symbol":5,"time":3080,"open":3054,"high":3081,"low":3082,"close":3083},"2024-06-18",154.88,152,154.48,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-06-17",150.67,152.87,150.02,152.78,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-06-14",150.07,151.46,149.05,151.09,{"symbol":5,"time":3097,"open":2020,"high":3098,"low":3099,"close":3100},"2024-06-13",152.66,150.37,151.75,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-12",153.14,154.29,152.02,152.64,{"symbol":5,"time":3108,"open":3109,"high":3109,"low":3110,"close":3111},"2024-06-11",151.4,148.08,150.25,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3053,"close":3116},"2024-06-10",154.15,154.5,152.69,{"symbol":5,"time":3118,"open":3119,"high":1971,"low":3119,"close":3120},"2024-06-07",153.75,155.88,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-06-06",154.56,155.79,154.2,154.97,{"symbol":5,"time":3128,"open":3068,"high":3129,"low":3130,"close":3131},"2024-06-05",155.22,153.5,154.6,{"symbol":5,"time":3133,"open":3134,"high":2031,"low":3135,"close":3136},"2024-06-04",153.33,153.04,154.16,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-06-03",158,158.35,153.29,155.01,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-05-31",154.3,157.62,153.67,157.39,{"symbol":5,"time":3150,"open":2029,"high":3151,"low":3152,"close":3153},"2024-05-30",154.79,151.64,153.92,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-05-29",150.11,152.3,149.13,151.16,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-05-28",154.33,154.73,152.27,152.34,{"symbol":5,"time":3167,"open":3141,"high":3168,"low":3169,"close":3170},"2024-05-24",154.31,152.53,154.26,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3098,"close":3175},"2024-05-23",156.41,156.49,152.77,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-05-22",157.61,158.55,155.77,156.5,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3179},"2024-05-21",157.29,158.66,157,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":1993},"2024-05-20",160.32,160.63,156.91,{"symbol":5,"time":3193,"open":3010,"high":3010,"low":3194,"close":3195},"2024-05-17",160.28,160.35,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-05-16",161.32,161.49,160.04,160.89,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-05-15",160.91,161.88,160.22,161.34,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-05-14",159,159.81,158.21,159.4,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-05-13",158.51,158.8,157.63,158.05,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-05-10",157.84,158.53,157.23,157.58,{"symbol":5,"time":3227,"open":3023,"high":3228,"low":3229,"close":3230},"2024-05-09",157.76,155.36,157.12,{"symbol":5,"time":3232,"open":3233,"high":2058,"low":3234,"close":3235},"2024-05-08",155.29,155.05,157.21,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":1995},"2024-05-07",157.04,157.37,155.6,{"symbol":5,"time":3242,"open":3139,"high":3243,"low":3244,"close":3245},"2024-05-06",158.2,156,156.43,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-03",157.36,158.25,156.12,156.22,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-02",155.81,156.09,153.93,155.68,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-05-01",153.24,156.72,152.9,153.98,{"symbol":5,"time":3265,"open":3266,"high":3031,"low":3267,"close":3268},"2024-04-30",154.75,152.94,153.26,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3044,"close":3273},"2024-04-29",156.13,157.15,155.78,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3229,"close":3278},"2024-04-26",156.07,157.67,156.11,{"symbol":5,"time":3280,"open":3239,"high":3139,"low":2008,"close":3281},"2024-04-25",156.3,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-04-24",156.17,158.33,155.8,158.06,{"symbol":5,"time":3289,"open":3181,"high":3290,"low":3291,"close":3178},"2024-04-23",158.36,155.86,{"symbol":5,"time":3293,"open":3294,"high":3276,"low":3295,"close":3296},"2024-04-22",152.76,152.24,155.93,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3157},"2024-04-19",148.99,152.7,148.66,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-18",147.36,149.12,146.89,147.89,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-04-17",149.06,149.46,145.78,147.25,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-04-16",147.18,148,143.52,146.54,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-04-15",152.36,154.42,149.31,149.56,{"symbol":5,"time":3327,"open":3328,"high":3082,"low":3329,"close":2040},"2024-04-12",150.17,149.69,{"symbol":5,"time":3331,"open":3332,"high":3332,"low":3056,"close":3333},"2024-04-11",155.43,154.08,{"symbol":5,"time":3335,"open":3032,"high":3032,"low":3336,"close":3337},"2024-04-10",154.13,155.03,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-04-09",161.26,162.14,159.35,161.4,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3017,"close":3348},"2024-04-08",158.19,161.48,160.96,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3239},"2024-04-05",156.75,157.71,155.82,{"symbol":5,"time":3355,"open":1965,"high":3356,"low":3250,"close":3357},"2024-04-04",159.29,156.88,{"symbol":5,"time":3359,"open":3218,"high":3360,"low":3361,"close":1993},"2024-04-03",159.53,156.29,{"symbol":5,"time":3363,"open":3210,"high":3364,"low":3365,"close":3366},"2024-04-02",159.37,157.46,157.54,{"symbol":5,"time":3368,"open":3343,"high":3369,"low":3370,"close":3016},"2024-04-01",161.54,159.67,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-03-28",159.98,162.24,159.88,161.6,{"symbol":5,"time":3378,"open":3379,"high":1994,"low":3380,"close":3381},"2024-03-27",155.97,155.51,159.97,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3337},"2024-03-26",155.14,156.37,154.74,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-03-25",156.16,157.18,154.49,155.04,{"symbol":5,"time":3394,"open":3243,"high":3217,"low":3395,"close":3380},"2024-03-22",155.5,{"symbol":5,"time":3397,"open":3398,"high":1990,"low":3398,"close":3399},"2024-03-21",154.62,157.81,{"symbol":5,"time":3401,"open":3329,"high":3402,"low":3403,"close":3404},"2024-03-20",154.54,149.07,153.81,{"symbol":5,"time":3406,"open":3324,"high":3407,"low":3305,"close":3156},"2024-03-19",150.94,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-18",149.36,150,146.98,149.6,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3416,"close":3418},"2024-03-15",147.22,150.19,148.78,{"symbol":5,"time":3420,"open":3421,"high":3083,"low":3422,"close":3423},"2024-03-14",151.79,147.28,148.49,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-03-13",151.52,153.23,151.38,152.72,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3053},"2024-03-12",153,153.69,150.32,{"symbol":5,"time":3436,"open":3437,"high":3432,"low":2071,"close":3043},"2024-03-11",150.36,{"symbol":5,"time":3439,"open":3440,"high":3100,"low":3417,"close":3441},"2024-03-08",151.6,150.33,{"symbol":5,"time":3443,"open":3444,"high":3260,"low":3413,"close":3445},"2024-03-07",151.42,150.44,{"symbol":5,"time":3447,"open":3448,"high":3098,"low":3449,"close":3450},"2024-03-06",148.81,147.09,150.38,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-03-05",153.32,157.31,152.93,155.12,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-03-04",150.99,156.39,150.34,153.74,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-03-01",147.46,148.16,145.28,147.81,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-02-29",147.95,148.75,145.93,147.2,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3477,"close":3479},"2024-02-28",145.2,147.74,145.69,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-02-27",145.47,146.76,144.87,145.95,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-02-26",145.4,147,144.73,144.85,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-02-23",145.26,147.83,144.71,146.12,{"symbol":5,"time":3499,"open":3500,"high":3317,"low":3501,"close":3502},"2024-02-22",145.79,144.83,145.39,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-21",145.57,146.71,139.69,146.57,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-02-20",148.02,148.42,146.39,146.7,{"symbol":5,"time":3516,"open":3512,"high":3517,"low":3518,"close":3519},"2024-02-16",149.91,147.69,148.85,{"symbol":5,"time":3521,"open":3472,"high":3522,"low":3523,"close":3524},"2024-02-15",150.26,147.37,149.63,{"symbol":5,"time":3526,"open":3527,"high":3307,"low":3528,"close":3529},"2024-02-14",146.63,145.97,147.87,{"symbol":5,"time":3531,"open":3532,"high":3474,"low":3533,"close":3494},"2024-02-13",146.78,142.8,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-02-12",147.77,150.16,147.35,149.14,{"symbol":5,"time":3541,"open":3529,"high":3542,"low":3543,"close":3536},"2024-02-09",148.38,146.68,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-02-08",147.17,148.18,145.84,147.93,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-02-07",149.3,149.88,146.3,148.17,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-02-06",145.8,150.05,145.64,149.29,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-02-05",146.47,147.84,145.43,145.83,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-02-02",143.98,148.9,142.4,148.13,{"symbol":5,"time":3575,"open":2026,"high":3576,"low":3577,"close":3578},"2024-02-01",151.74,144.89,145.44,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-01-31",151.77,155.4,150.89,151.21,{"symbol":5,"time":3586,"open":3587,"high":2006,"low":2066,"close":3588},"2024-01-30",153.3,154.25,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-29",151,153.51,150.84,153.48,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3440},"2024-01-26",151.07,152.28,150.58,{"symbol":5,"time":3601,"open":3082,"high":3082,"low":3602,"close":3603},"2024-01-25",149.25,151.25,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-01-24",150.9,151.56,150.03,150.23,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3555,"close":3517},"2024-01-23",149.82,150.77,{"symbol":5,"time":3615,"open":3095,"high":3616,"low":3617,"close":3618},"2024-01-22",152.63,149.32,149.43,{"symbol":5,"time":3620,"open":3489,"high":3407,"low":3621,"close":3622},"2024-01-19",146.29,150.79,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3621},"2024-01-18",148.95,149.39,145.06,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-01-17",147.26,152.32,146.44,148.82,{"symbol":5,"time":3635,"open":3636,"high":3553,"low":3637,"close":3638},"2024-01-16",147.72,143.83,149.02,{"symbol":5,"time":3640,"open":3421,"high":3641,"low":3642,"close":3643},"2024-01-12",152.86,147.96,148.92,{"symbol":5,"time":3645,"open":3646,"high":3402,"low":3553,"close":3647},"2024-01-11",154.53,152.54,{"symbol":5,"time":3649,"open":3115,"high":3650,"low":3651,"close":3652},"2024-01-10",155.42,153.21,155.18,{"symbol":5,"time":3654,"open":3251,"high":3251,"low":3655,"close":3656},"2024-01-09",154.01,154.51,{"symbol":5,"time":3658,"open":3244,"high":3659,"low":3660,"close":3661},"2024-01-08",157.69,154.58,157.52,{"symbol":5,"time":3663,"open":3664,"high":1993,"low":3157,"close":3665},"2024-01-05",153.17,156.23,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3169},"2024-01-04",151.89,154.12,151.82,{"symbol":5,"time":3672,"open":3673,"high":3033,"low":3109,"close":3674},"2024-01-03",154.8,151.66,{"symbol":5,"time":3676,"open":3263,"high":2002,"low":3677,"close":3181},"2024-01-02",153.13,{"symbol":5,"time":3679,"open":2069,"high":3278,"low":3680,"close":3681},"2023-12-29",154.52,154.85,{"symbol":5,"time":3683,"open":3060,"high":3684,"low":3685,"close":3686},"2023-12-28",156.21,154.95,155.63,{"symbol":5,"time":3688,"open":3130,"high":3234,"low":3689,"close":3690},"2023-12-27",152.62,155,{"symbol":5,"time":3692,"open":3165,"high":3660,"low":3693,"close":3694},"2023-12-26",151.95,154.1,{"symbol":5,"time":3696,"open":3421,"high":3697,"low":3607,"close":3698},"2023-12-22",153.49,152.47,{"symbol":5,"time":3700,"open":3459,"high":3701,"low":3702,"close":3581},"2023-12-21",153.07,150.43,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2023-12-20",153.8,155.38,149.58,149.67,{"symbol":5,"time":3710,"open":3711,"high":3081,"low":3712,"close":3131},"2023-12-19",151.45,150.48,{"symbol":5,"time":3714,"open":2066,"high":2066,"low":3715,"close":3716},"2023-12-18",149.97,151.41,{"symbol":5,"time":3718,"open":3262,"high":3719,"low":3720,"close":2020},"2023-12-15",154.47,151.76,{"symbol":5,"time":3722,"open":3723,"high":3336,"low":3724,"close":3725},"2023-12-14",149.65,148.05,153.31,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-12-13",140.67,146.45,140.34,146.32,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-12-12",140.93,141.75,140.14,140.85,{"symbol":5,"time":3739,"open":3740,"high":3735,"low":3741,"close":3742},"2023-12-11",141.28,140.22,141,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3728},"2023-12-08",139.94,141.54,139.2,{"symbol":5,"time":3749,"open":3736,"high":3750,"low":3751,"close":3752},"2023-12-07",141.15,139.19,139.77,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-12-06",139.99,142.06,139,139.36,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-12-05",139.97,140.28,138.47,138.66,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-12-04",137.13,141.05,136.4,140.79,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3757},"2023-12-01",133.69,139.05,133.29,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-11-30",132.62,134.7,132.11,133.96,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-11-29",130.47,133.17,130.1,132.38,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-11-28",128.6,129.73,127.83,129.59,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-11-27",127.74,129.06,127.49,128.85,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-11-24",127.7,129.21,127.15,128.7,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-11-22",128.54,128.75,127.08,127.95,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-11-21",129.52,130,127.85,127.97,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-11-20",129.74,130.81,128.05,130.34,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-11-17",130.35,130.72,129.18,130.26,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-11-16",128.9,129.66,128.19,129.34,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-11-15",126.59,129.82,126.41,128.96,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3844,"close":3846},"2023-11-14",122.75,127.07,126.66,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-11-13",119.88,120.37,118.89,119.6,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-11-10",120.51,121.04,118.56,120.43,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-11-09",120.91,121.39,118.74,119.36,{"symbol":5,"time":3866,"open":3867,"high":3867,"low":3868,"close":3869},"2023-11-08",120.77,118.92,120.26,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-11-07",120.93,121.64,120.25,120.78,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-11-06",123.22,123.69,120.67,121.55,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-03",122.12,124.37,121.47,123.21,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3890,"close":3892},"2023-11-02",114.51,119.92,119.85,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-11-01",114.75,115.06,112.36,113.46,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3897,"close":3903},"2023-10-31",113.37,114.52,114.47,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-30",112.2,113.29,111.08,112.89,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-10-27",113.65,113.82,110.8,111.24,{"symbol":5,"time":3917,"open":3915,"high":3918,"low":3919,"close":3920},"2023-10-26",115.24,110.83,114.36,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-25",110.58,111.6,109.4,111.29,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-10-24",110.2,112.25,110.12,111.28,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-23",111.41,113.16,109.45,109.71,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-20",115.8,115.99,111.45,111.82,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-19",115.1,118.97,115.02,115.66,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-10-18",118.09,118.95,115.39,115.69,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-17",117.76,121.44,117.6,119.13,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-10-16",117.92,118.86,115.58,118.13,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-10-13",120.65,121.09,116.25,118.14,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-10-12",122.91,123.13,120.83,121.32,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-10-11",123.07,124.25,122.04,122.74,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-10-10",122.09,124.02,121.43,122.23,{"symbol":5,"time":3994,"open":3995,"high":3980,"low":3996,"close":3997},"2023-10-09",119.41,118.68,120.86,{"symbol":5,"time":3999,"open":3852,"high":4000,"low":4001,"close":4002},"2023-10-06",122.26,118.26,120.32,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-10-05",119.33,120.99,119.11,120.38,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-10-04",119.67,120.75,119.15,120.1,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-10-03",120.63,122,119.37,119.78,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-10-02",122.02,122.4,119.81,120.02,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-09-29",123.96,124.82,122.45,122.77,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":3873,"close":4037},"2023-09-28",121.98,123.47,122.83,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-09-27",121.88,122.11,120.11,121.81,{"symbol":5,"time":4045,"open":4046,"high":4024,"low":4047,"close":4048},"2023-09-26",121.31,120.66,121.59,{"symbol":5,"time":4050,"open":3850,"high":4051,"low":4052,"close":4053},"2023-09-25",122.68,120.01,122.62,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":3971,"close":4058},"2023-09-22",122.43,122.5,120.85,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":3884,"close":4063},"2023-09-21",123.09,124.65,122.17,[4065,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4135,4140,4145,4150,4155,4160,4165,4168,4173,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4331,4336,4340,4345,4350,4354,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4417,4422,4427,4431,4436,4441,4445,4450,4455,4460,4465,4470,4475,4480,4484,4489,4494,4499,4503,4507,4512,4517,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4804,4809,4814,4819,4824,4829,4834,4839,4843,4848,4852,4857,4862,4867,4872,4877,4882,4886,4889,4894,4899,4903,4907,4910,4914,4918,4923,4926,4931,4936,4941,4946,4950,4955,4960,4964,4968,4972,4977,4982,4987,4991,4996,5000,5005,5010,5015,5020,5025,5029,5034,5039,5044,5049,5054,5059,5064,5069,5073,5077,5082,5085,5090,5095,5100,5105,5109,5111,5115,5120,5125,5129,5134,5138,5143,5148,5153,5156,5161,5166,5171,5176,5179,5184,5189,5194,5198,5203,5207,5212,5216,5221,5226,5231,5236,5241,5246,5251,5255,5259,5263,5268,5273,5278,5283,5288,5293,5298,5303,5308,5312,5317,5322,5327,5332,5336],{"symbol":4066,"time":26,"open":4067,"high":4068,"low":4069,"close":4070},"SPY",761.31,762,757.97,761.69,{"symbol":4066,"time":32,"open":4072,"high":4073,"low":4074,"close":4075},763.15,763.57,759.96,762.6,{"symbol":4066,"time":38,"open":4077,"high":4078,"low":4079,"close":4080},759.5,761.67,749.6,754.05,{"symbol":4066,"time":44,"open":4082,"high":4083,"low":4084,"close":4085},760.12,760.35,756.15,757.39,{"symbol":4066,"time":50,"open":4087,"high":4088,"low":4089,"close":4090},759,763.52,757.93,760.88,{"symbol":4066,"time":56,"open":4092,"high":4093,"low":4094,"close":4095},764.72,766.38,763.6,764.29,{"symbol":4066,"time":62,"open":4097,"high":4098,"low":4099,"close":4100},758.03,760.11,756.64,757.83,{"symbol":4066,"time":68,"open":4102,"high":4103,"low":4104,"close":4105},764.08,764.47,760.94,762.4,{"symbol":4066,"time":74,"open":4107,"high":4108,"low":4109,"close":4110},769.07,769.7,765.14,765.96,{"symbol":4066,"time":80,"open":4112,"high":4113,"low":4114,"close":4115},772.01,772.87,769,770.19,{"symbol":4066,"time":86,"open":4117,"high":4118,"low":4119,"close":4120},767.9,774.03,767.45,773.17,{"symbol":4066,"time":91,"open":4122,"high":4123,"low":4124,"close":4125},762.45,766.43,761.73,765.16,{"symbol":4066,"time":97,"open":4127,"high":4128,"low":4129,"close":4130},762.01,764.67,759.48,761.78,{"symbol":4066,"time":103,"open":4132,"high":4133,"low":4092,"close":4134},767.33,768,767.05,{"symbol":4066,"time":109,"open":4136,"high":4137,"low":4138,"close":4139},771.76,775.3,768.31,769.35,{"symbol":4066,"time":113,"open":4141,"high":4142,"low":4143,"close":4144},768.5,772.36,767.16,771.1,{"symbol":4066,"time":118,"open":4146,"high":4147,"low":4148,"close":4149},764.73,767.35,763.93,766.08,{"symbol":4066,"time":124,"open":4151,"high":4152,"low":4153,"close":4154},766.16,766.78,763.05,765.91,{"symbol":4066,"time":130,"open":4156,"high":4157,"low":4158,"close":4159},764.78,765.22,762.08,763.47,{"symbol":4066,"time":136,"open":4161,"high":4162,"low":4163,"close":4164},766.05,767.85,764.17,765.72,{"symbol":4066,"time":142,"open":4110,"high":4166,"low":4167,"close":4075},768.15,762.04,{"symbol":4066,"time":148,"open":4169,"high":4170,"low":4171,"close":4172},770.36,772.47,768.1,769.06,{"symbol":4066,"time":154,"open":4174,"high":4175,"low":4176,"close":4119},768.7,769.5,766.92,{"symbol":4066,"time":160,"open":4178,"high":4179,"low":4180,"close":4181},776.18,776.78,772.51,772.67,{"symbol":4066,"time":166,"open":4183,"high":4184,"low":4185,"close":4186},778.54,778.8,775.43,776.34,{"symbol":4066,"time":172,"open":4188,"high":4189,"low":4190,"close":4191},774.87,779.37,774.11,777.88,{"symbol":4066,"time":178,"open":4193,"high":4194,"low":4195,"close":4196},774.71,774.9,771.28,772.49,{"symbol":4066,"time":184,"open":4198,"high":4199,"low":4200,"close":4201},774.53,774.61,769.2,770.56,{"symbol":4066,"time":190,"open":4203,"high":4204,"low":4205,"close":4206},772.6,775.05,771.62,773.03,{"symbol":4066,"time":196,"open":4208,"high":4209,"low":4210,"close":4211},771.02,773.92,769.61,773.26,{"symbol":4066,"time":202,"open":4213,"high":4214,"low":4215,"close":4216},770.21,771.82,767.46,768.56,{"symbol":4066,"time":208,"open":4218,"high":4219,"low":4220,"close":4221},775.85,776.85,769.51,769.79,{"symbol":4066,"time":213,"open":4223,"high":4224,"low":4225,"close":4226},760.63,773.41,760.52,771.33,{"symbol":4066,"time":219,"open":4228,"high":4229,"low":4230,"close":4231},749.44,758.58,748.8,757.67,{"symbol":4066,"time":225,"open":4233,"high":4234,"low":4235,"close":4236},744.68,748.9,737.68,747.03,{"symbol":4066,"time":231,"open":4238,"high":4239,"low":4240,"close":4241},736.05,742.45,734.59,741.69,{"symbol":4066,"time":237,"open":4243,"high":4244,"low":4245,"close":4246},739.97,742.68,729.1,729.46,{"symbol":4066,"time":243,"open":4248,"high":4249,"low":4250,"close":4251},739.19,742.79,735.98,740.86,{"symbol":4066,"time":249,"open":4253,"high":4254,"low":4255,"close":4256},744.91,745.53,735.87,739.09,{"symbol":4066,"time":255,"open":4258,"high":4259,"low":4260,"close":4261},738.51,743.72,737.29,738.93,{"symbol":4066,"time":261,"open":4263,"high":4264,"low":4265,"close":4266},739.37,742.56,735.21,738.18,{"symbol":4066,"time":266,"open":4268,"high":4269,"low":4270,"close":4271},746.62,750.02,746.37,747.41,{"symbol":4066,"time":272,"open":4273,"high":4274,"low":4275,"close":4276},746.29,749.04,744.18,748.28,{"symbol":4066,"time":278,"open":4278,"high":4279,"low":4280,"close":4281},747.06,748.73,741.51,742.09,{"symbol":4066,"time":284,"open":4283,"high":4284,"low":4285,"close":4286},742.08,747.29,740.8,743.29,{"symbol":4066,"time":290,"open":4288,"high":4289,"low":4290,"close":4291},752.76,754.57,747.88,750.72,{"symbol":4066,"time":294,"open":4293,"high":4294,"low":4295,"close":4296},754.24,755.58,750.2,754.81,{"symbol":4066,"time":298,"open":4298,"high":4299,"low":4300,"close":4301},750.91,753.34,748.66,751.83,{"symbol":4066,"time":303,"open":4303,"high":4304,"low":4305,"close":4306},752.47,753.91,748,749.17,{"symbol":4066,"time":308,"open":4308,"high":4309,"low":4310,"close":4311},752.05,755.42,748.1,754.95,{"symbol":4066,"time":314,"open":4313,"high":4314,"low":4315,"close":4316},747.35,751.97,745.59,751.71,{"symbol":4066,"time":320,"open":4318,"high":4319,"low":4320,"close":4321},743.16,746.15,739.51,745.4,{"symbol":4066,"time":325,"open":4323,"high":4324,"low":4325,"close":4326},750.22,750.96,745.21,747.71,{"symbol":4066,"time":331,"open":4328,"high":4329,"low":4271,"close":4330},748.74,752.41,751.28,{"symbol":4066,"time":336,"open":4332,"high":4333,"low":4334,"close":4335},747.4,751.31,740.03,744.78,{"symbol":4066,"time":342,"open":4337,"high":4228,"low":4338,"close":4339},745,742.38,745.76,{"symbol":4066,"time":348,"open":4341,"high":4342,"low":4343,"close":4344},741.29,748.02,740.89,746.77,{"symbol":4066,"time":353,"open":4346,"high":4347,"low":4348,"close":4349},736.53,741.56,732.09,741,{"symbol":4066,"time":359,"open":4351,"high":4346,"low":4352,"close":4353},728.95,716.58,728.99,{"symbol":4066,"time":364,"open":4355,"high":4263,"low":4356,"close":4357},738.91,729.6,734.3,{"symbol":4066,"time":370,"open":4359,"high":4360,"low":4361,"close":4362},735.17,739.95,730.84,733.24,{"symbol":4066,"time":376,"open":4364,"high":4365,"low":4366,"close":4367},733.81,739.63,732.3,733.58,{"symbol":4066,"time":382,"open":4369,"high":4370,"low":4371,"close":4372},747.7,750.18,743.13,744.39,{"symbol":4066,"time":388,"open":4374,"high":4375,"low":4376,"close":4377},747.76,748.23,743.86,746.74,{"symbol":4066,"time":394,"open":4379,"high":4380,"low":4381,"close":4382},751.29,752.15,739.22,740.96,{"symbol":4066,"time":400,"open":4384,"high":4385,"low":4386,"close":4387},754.55,755.44,749.88,750.33,{"symbol":4066,"time":405,"open":4389,"high":4390,"low":4391,"close":4392},751.85,756.68,751.76,754.83,{"symbol":4066,"time":411,"open":4394,"high":4395,"low":4396,"close":4397},740.71,744.44,735.03,741.75,{"symbol":4066,"time":417,"open":4399,"high":4400,"low":4401,"close":4402},728.76,740,724.41,737.76,{"symbol":4066,"time":422,"open":4404,"high":4405,"low":4406,"close":4407},733.39,738.38,725.33,725.43,{"symbol":4066,"time":427,"open":4409,"high":4410,"low":4411,"close":4412},743.63,746.9,722.59,737.05,{"symbol":4066,"time":433,"open":4414,"high":4415,"low":4416,"close":4381},743.36,745.34,738.19,{"symbol":4066,"time":439,"open":4418,"high":4419,"low":4420,"close":4421},752.31,752.82,735.53,737.55,{"symbol":4066,"time":445,"open":4423,"high":4424,"low":4425,"close":4426},752.1,758.31,751.47,757.09,{"symbol":4066,"time":450,"open":4428,"high":4429,"low":4430,"close":4293},758.15,758.8,753.57,{"symbol":4066,"time":456,"open":4432,"high":4433,"low":4434,"close":4435},757.03,760.4,756.75,759.57,{"symbol":4066,"time":462,"open":4437,"high":4438,"low":4439,"close":4440},755.36,760.28,754.69,758.54,{"symbol":4066,"time":468,"open":4442,"high":4443,"low":4439,"close":4444},755.9,758.08,756.48,{"symbol":4066,"time":474,"open":4446,"high":4447,"low":4448,"close":4449},750.25,755.15,749.23,754.6,{"symbol":4066,"time":479,"open":4451,"high":4452,"low":4453,"close":4454},750.88,751.38,748.22,750.46,{"symbol":4066,"time":485,"open":4456,"high":4457,"low":4458,"close":4459},750.01,752.13,748.37,750.59,{"symbol":4066,"time":491,"open":4461,"high":4462,"low":4463,"close":4464},746.24,748.94,744.48,745.64,{"symbol":4066,"time":497,"open":4466,"high":4467,"low":4468,"close":4469},738.64,744.87,737.03,742.72,{"symbol":4066,"time":503,"open":4471,"high":4472,"low":4473,"close":4474},735.71,741.87,733.89,741.25,{"symbol":4066,"time":509,"open":4476,"high":4477,"low":4478,"close":4479},734.78,737.65,731.53,733.73,{"symbol":4066,"time":515,"open":4481,"high":4482,"low":4404,"close":4483},739.83,741.42,738.65,{"symbol":4066,"time":521,"open":4485,"high":4486,"low":4487,"close":4488},741.79,743.46,737.96,739.17,{"symbol":4066,"time":527,"open":4490,"high":4491,"low":4492,"close":4493},743.65,749.53,743.56,748.17,{"symbol":4066,"time":533,"open":4495,"high":4496,"low":4497,"close":4498},738.47,743.91,735.47,742.31,{"symbol":4066,"time":539,"open":4500,"high":4501,"low":4502,"close":4266},736.89,738.84,731.83,{"symbol":4066,"time":545,"open":4504,"high":4505,"low":4504,"close":4506},736.45,740.79,739.3,{"symbol":4066,"time":551,"open":4508,"high":4509,"low":4510,"close":4511},734.93,738.08,734.57,737.62,{"symbol":4066,"time":557,"open":4513,"high":4514,"low":4515,"close":4516},735.05,736.13,729.75,731.58,{"symbol":4066,"time":563,"open":4518,"high":4240,"low":4519,"close":4520},728.16,727.82,733.83,{"symbol":4066,"time":568,"open":4522,"high":4523,"low":4524,"close":4525},721.77,725.04,721.49,723.77,{"symbol":4066,"time":573,"open":4527,"high":4528,"low":4529,"close":4530},720.07,722.12,714.99,718.01,{"symbol":4066,"time":579,"open":4532,"high":4533,"low":4534,"close":4535},721.25,724.87,720.47,720.65,{"symbol":4066,"time":585,"open":4537,"high":4538,"low":4539,"close":4540},714.63,719.79,710.45,718.66,{"symbol":4066,"time":590,"open":4542,"high":4543,"low":4544,"close":4545},711,712.2,708.37,711.58,{"symbol":4066,"time":596,"open":4547,"high":4548,"low":4549,"close":4550},711.82,712.88,709.25,711.69,{"symbol":4066,"time":602,"open":4552,"high":4553,"low":4554,"close":4555},713.17,715.63,712.3,715.17,{"symbol":4066,"time":608,"open":4557,"high":4558,"low":4559,"close":4560},710.75,714.47,709.01,713.94,{"symbol":4066,"time":614,"open":4562,"high":4563,"low":4564,"close":4565},709.5,712.36,702.28,708.45,{"symbol":4066,"time":620,"open":4567,"high":4568,"low":4569,"close":4570},709.15,711.45,708.22,711.21,{"symbol":4066,"time":626,"open":4572,"high":4573,"low":4574,"close":4575},710.28,711.28,702.64,704.08,{"symbol":4066,"time":632,"open":4577,"high":4578,"low":4579,"close":4580},708.78,709.91,706.14,708.72,{"symbol":4066,"time":638,"open":4579,"high":4582,"low":4583,"close":4584},712.39,705.76,710.14,{"symbol":4066,"time":643,"open":4586,"high":4587,"low":4588,"close":4589},701.06,702.78,698.53,701.66,{"symbol":4066,"time":649,"open":4591,"high":4592,"low":4593,"close":4594},695.26,700.28,694.2,699.94,{"symbol":4066,"time":655,"open":4596,"high":4597,"low":4598,"close":4599},687.69,694.58,687.66,694.46,{"symbol":4066,"time":661,"open":4601,"high":4602,"low":4603,"close":4604},677.41,686.3,676.58,686.1,{"symbol":4066,"time":666,"open":4606,"high":4607,"low":4608,"close":4609},681.32,682.03,678.45,679.46,{"symbol":4066,"time":672,"open":4611,"high":4612,"low":4613,"close":4614},674.84,681.16,673.77,679.91,{"symbol":4066,"time":677,"open":4616,"high":4617,"low":4618,"close":4619},676.39,677.08,671.46,676.01,{"symbol":4066,"time":683,"open":4621,"high":4622,"low":4623,"close":4624},656.65,659.61,651.06,659.22,{"symbol":4066,"time":689,"open":4626,"high":4627,"low":4628,"close":4629},655.86,659.72,655.52,658.93,{"symbol":4066,"time":695,"open":4631,"high":4632,"low":4633,"close":4634},646.42,658.2,645.11,655.83,{"symbol":4066,"time":701,"open":4636,"high":4637,"low":4638,"close":4639},653.9,658.52,653,655.24,{"symbol":4066,"time":707,"open":4641,"high":4642,"low":4643,"close":4644},638.94,651.54,637.98,650.34,{"symbol":4066,"time":713,"open":4646,"high":4647,"low":4648,"close":4649},640.11,640.37,629.28,631.97,{"symbol":4066,"time":719,"open":4651,"high":4652,"low":4653,"close":4654},642.5,642.66,633.11,634.09,{"symbol":4066,"time":725,"open":4656,"high":4657,"low":4658,"close":4659},652.06,654.85,644.82,645.09,{"symbol":4066,"time":730,"open":4661,"high":4662,"low":4663,"close":4664},658.67,660.89,654.24,656.82,{"symbol":4066,"time":736,"open":4666,"high":4667,"low":4668,"close":4669},651.32,657.03,649.88,653.18,{"symbol":4066,"time":741,"open":4671,"high":4672,"low":4673,"close":4674},658.07,662.62,653.94,655.38,{"symbol":4066,"time":747,"open":4676,"high":4677,"low":4678,"close":4679},656.51,656.69,644.72,648.57,{"symbol":4066,"time":753,"open":4681,"high":4682,"low":4683,"close":4684},656.97,662.98,655.17,659.8,{"symbol":4066,"time":759,"open":4686,"high":4687,"low":4688,"close":4689},668.36,669.72,661.19,661.43,{"symbol":4066,"time":765,"open":4691,"high":4692,"low":4693,"close":4694},672.39,674.44,669.7,670.79,{"symbol":4066,"time":771,"open":4696,"high":4697,"low":4698,"close":4699},668.38,672.07,667.12,669.03,{"symbol":4066,"time":776,"open":4701,"high":4702,"low":4703,"close":4704},669.27,672.34,661.36,662.29,{"symbol":4066,"time":781,"open":4706,"high":4707,"low":4708,"close":4709},671.16,671.65,665.87,666.06,{"symbol":4066,"time":786,"open":4711,"high":4712,"low":4713,"close":4714},677.58,680.08,673.34,676.33,{"symbol":4066,"time":792,"open":4716,"high":4717,"low":4718,"close":4719},677.72,683.36,674.76,677.18,{"symbol":4066,"time":798,"open":4721,"high":4722,"low":4723,"close":4724},666.39,679.92,662.39,678.27,{"symbol":4066,"time":804,"open":4726,"high":4727,"low":4728,"close":4729},673.41,676.11,669.76,672.38,{"symbol":4066,"time":810,"open":4731,"high":4732,"low":4733,"close":4734},682.08,685.53,675.61,681.31,{"symbol":4066,"time":816,"open":4736,"high":4737,"low":4738,"close":4739},681.63,687.09,679.62,685.13,{"symbol":4066,"time":822,"open":4741,"high":4742,"low":4743,"close":4744},675.06,682.61,669.66,680.33,{"symbol":4066,"time":828,"open":4746,"high":4747,"low":4748,"close":4749},678.7,688.62,678.02,686.38,{"symbol":4066,"time":834,"open":4751,"high":4752,"low":4753,"close":4754},683.09,686.86,681.64,685.99,{"symbol":4066,"time":840,"open":4756,"high":4757,"low":4758,"close":4759},693.28,693.3,684.35,689.3,{"symbol":4066,"time":846,"open":4761,"high":4762,"low":4763,"close":4764},690.18,693.68,690.1,693.15,{"symbol":4066,"time":852,"open":4766,"high":4767,"low":4768,"close":4769},681.9,688.35,680,687.35,{"symbol":4066,"time":858,"open":4771,"high":4772,"low":4773,"close":4774},687.83,690,680.37,682.39,{"symbol":4066,"time":864,"open":4776,"high":4777,"low":4778,"close":4779},682.32,690.06,681.73,689.43,{"symbol":4066,"time":869,"open":4781,"high":4782,"low":4783,"close":4784},683.84,686.18,681.55,684.48,{"symbol":4066,"time":875,"open":4786,"high":4787,"low":4788,"close":4789},684.02,689.15,682.83,686.29,{"symbol":4066,"time":881,"open":4791,"high":4792,"low":4793,"close":4794},680.14,684.94,675.78,682.85,{"symbol":4066,"time":886,"open":4796,"high":4797,"low":4798,"close":4799},681.69,686.28,677.52,681.75,{"symbol":4066,"time":891,"open":4801,"high":4802,"low":4773,"close":4803},694.24,695.35,681.27,{"symbol":4066,"time":896,"open":4805,"high":4806,"low":4807,"close":4808},696.39,697.14,689.18,691.96,{"symbol":4066,"time":902,"open":4810,"high":4811,"low":4812,"close":4813},694.95,696.54,691.66,692.12,{"symbol":4066,"time":907,"open":4815,"high":4816,"low":4817,"close":4818},689.42,695.87,688.34,693.95,{"symbol":4066,"time":913,"open":4820,"high":4821,"low":4822,"close":4823},681.46,692.31,680.85,690.62,{"symbol":4066,"time":919,"open":4825,"high":4826,"low":4827,"close":4828},680.94,683.69,675.79,677.62,{"symbol":4066,"time":925,"open":4830,"high":4831,"low":4832,"close":4833},690.35,691.45,681.76,686.19,{"symbol":4066,"time":929,"open":4835,"high":4836,"low":4837,"close":4838},696.21,696.96,684.03,689.53,{"symbol":4066,"time":935,"open":4840,"high":4841,"low":4815,"close":4842},689.58,696.93,695.41,{"symbol":4066,"time":940,"open":4844,"high":4845,"low":4846,"close":4847},691.79,694.21,687.12,691.97,{"symbol":4066,"time":946,"open":4805,"high":4849,"low":4850,"close":4851},697.06,684.83,694.04,{"symbol":4066,"time":952,"open":4853,"high":4854,"low":4855,"close":4856},697.05,697.84,693.94,695.42,{"symbol":4066,"time":957,"open":4858,"high":4859,"low":4860,"close":4861},694.18,696.53,693.57,695.49,{"symbol":4066,"time":961,"open":4863,"high":4864,"low":4865,"close":4866},690.49,694.13,689.92,692.73,{"symbol":4066,"time":966,"open":4868,"high":4869,"low":4870,"close":4871},688.15,690.96,687.16,689.23,{"symbol":4066,"time":972,"open":4873,"high":4874,"low":4875,"close":4876},689.85,691.13,686.92,688.98,{"symbol":4066,"time":976,"open":4878,"high":4879,"low":4880,"close":4881},679.65,688.74,678.13,685.4,{"symbol":4066,"time":982,"open":4883,"high":4884,"low":4885,"close":4711},681.49,684.77,676.57,{"symbol":4066,"time":987,"open":4887,"high":4888,"low":4763,"close":4812},693.66,694.25,{"symbol":4066,"time":990,"open":4890,"high":4891,"low":4892,"close":4893},694.57,695.45,691.25,692.24,{"symbol":4066,"time":995,"open":4895,"high":4896,"low":4897,"close":4898},691,691.72,686.04,690.36,{"symbol":4066,"time":1001,"open":4861,"high":4900,"low":4901,"close":4902},696.09,691.35,693.77,{"symbol":4066,"time":1006,"open":4904,"high":4900,"low":4905,"close":4906},690.68,690.63,695.16,{"symbol":4066,"time":1012,"open":4905,"high":4908,"low":4807,"close":4909},695.31,694.07,{"symbol":4066,"time":1017,"open":4911,"high":4823,"low":4912,"close":4913},688.82,687.49,689.51,{"symbol":4066,"time":1022,"open":4915,"high":4916,"low":4917,"close":4840},692.19,693.96,689.32,{"symbol":4066,"time":1028,"open":4919,"high":4920,"low":4921,"close":4922},687.93,692.32,687.78,691.81,{"symbol":4066,"time":1033,"open":4924,"high":4779,"low":4749,"close":4925},686.54,687.72,{"symbol":4066,"time":1037,"open":4927,"high":4928,"low":4929,"close":4930},685.71,686.87,679.82,683.17,{"symbol":4066,"time":1043,"open":4932,"high":4933,"low":4934,"close":4935},687.14,687.36,681.71,681.92,{"symbol":4066,"time":1048,"open":4937,"high":4938,"low":4939,"close":4940},687.45,688.56,686.58,687.01,{"symbol":4066,"time":1054,"open":4942,"high":4943,"low":4944,"close":4945},687.54,689.2,686.07,687.85,{"symbol":4066,"time":1060,"open":4947,"high":4812,"low":4948,"close":4949},690.64,689.27,690.31,{"symbol":4066,"time":1066,"open":4951,"high":4952,"low":4953,"close":4954},687.95,690.83,687.8,690.38,{"symbol":4066,"time":1071,"open":4956,"high":4957,"low":4958,"close":4959},683.92,688.2,683.87,687.96,{"symbol":4066,"time":1075,"open":4961,"high":4962,"low":4963,"close":4850},683.94,685.36,680.59,{"symbol":4066,"time":1080,"open":4965,"high":4966,"low":4967,"close":4963},676.59,681.09,676.47,{"symbol":4066,"time":1085,"open":4969,"high":4970,"low":4971,"close":4967},677.6,680.74,674.9,{"symbol":4066,"time":1091,"open":4973,"high":4974,"low":4975,"close":4976},679.89,680.44,671.2,671.4,{"symbol":4066,"time":1097,"open":4978,"high":4979,"low":4980,"close":4981},679.23,681.08,674.98,678.87,{"symbol":4066,"time":1101,"open":4983,"high":4984,"low":4985,"close":4986},685.74,685.76,679.25,680.73,{"symbol":4066,"time":1105,"open":4988,"high":4989,"low":4990,"close":4832},688.17,688.88,679.17,{"symbol":4066,"time":1110,"open":4992,"high":4993,"low":4994,"close":4995},685.14,689.25,682.17,689.17,{"symbol":4066,"time":1116,"open":4997,"high":4998,"low":4734,"close":4999},682.56,688.97,687.57,{"symbol":4066,"time":1121,"open":5001,"high":5002,"low":5003,"close":5004},683.15,685.39,682.59,683.04,{"symbol":4066,"time":1127,"open":5006,"high":5007,"low":5008,"close":5009},686.59,686.64,681.57,683.63,{"symbol":4066,"time":1133,"open":5011,"high":5012,"low":5013,"close":5014},685.47,688.39,684.58,685.69,{"symbol":4066,"time":1139,"open":5016,"high":5017,"low":5018,"close":5019},685.3,685.37,681.34,684.39,{"symbol":4066,"time":1145,"open":5021,"high":5022,"low":5023,"close":5024},680.57,684.91,679.69,683.89,{"symbol":4066,"time":1150,"open":4935,"high":5026,"low":5027,"close":5028},683.82,679.33,681.53,{"symbol":4066,"time":1156,"open":5030,"high":5031,"low":5032,"close":5033},678.81,682.99,678.74,680.27,{"symbol":4066,"time":1162,"open":5035,"high":5036,"low":5037,"close":5038},680.86,683.67,680.5,683.39,{"symbol":4066,"time":1168,"open":5040,"high":5041,"low":5042,"close":5043},677.63,681.7,676.72,679.68,{"symbol":4066,"time":1174,"open":5045,"high":5046,"low":5047,"close":5048},668.63,676.21,664.48,675.02,{"symbol":4066,"time":1180,"open":5050,"high":5051,"low":5052,"close":5053},662.69,670.06,661.59,668.73,{"symbol":4066,"time":1186,"open":5055,"high":5056,"low":5057,"close":5058},655.05,664.55,650.85,659.03,{"symbol":4066,"time":1192,"open":5060,"high":5061,"low":5062,"close":5063},672.91,675.56,651.89,652.53,{"symbol":4066,"time":1198,"open":5065,"high":5066,"low":5067,"close":5068},660.78,667.34,658.75,662.63,{"symbol":4066,"time":1204,"open":5070,"high":5071,"low":4626,"close":5072},662.1,665.12,660.08,{"symbol":4066,"time":1210,"open":4693,"high":5074,"low":5075,"close":5076},673.71,662.17,665.67,{"symbol":4066,"time":1216,"open":5078,"high":5079,"low":5080,"close":5081},665.38,675.66,663.27,671.93,{"symbol":4066,"time":1222,"open":5037,"high":5035,"low":5083,"close":5084},670.52,672.04,{"symbol":4066,"time":1227,"open":5086,"high":5087,"low":5088,"close":5089},684.79,684.96,680.95,683.38,{"symbol":4066,"time":1233,"open":5091,"high":5092,"low":5093,"close":5094},679.95,683.57,678.73,683,{"symbol":4066,"time":1239,"open":5096,"high":5097,"low":5098,"close":5099},677.24,682.18,675.03,681.44,{"symbol":4066,"time":1245,"open":5101,"high":5102,"low":5103,"close":5104},667.91,671.08,661.21,670.97,{"symbol":4066,"time":1251,"open":4967,"high":5106,"low":5107,"close":5108},677.38,668.72,670.31,{"symbol":4066,"time":1256,"open":4980,"high":5035,"low":5110,"close":4711},674.17,{"symbol":4066,"time":1262,"open":4727,"high":5112,"low":5113,"close":5114},679.96,674.58,675.24,{"symbol":4066,"time":1268,"open":5116,"high":5117,"low":5118,"close":5119},685.67,685.8,679.94,683.34,{"symbol":4066,"time":1274,"open":5121,"high":5122,"low":5123,"close":5124},685.04,685.08,679.24,682.06,{"symbol":4066,"time":1280,"open":5126,"high":5127,"low":5128,"close":5128},683.9,685.94,679.83,{"symbol":4066,"time":1285,"open":5130,"high":5131,"low":5132,"close":5133},688.72,689.7,682.87,687.39,{"symbol":4066,"time":1290,"open":5135,"high":5136,"low":4850,"close":5137},687.05,688.91,687.06,{"symbol":4066,"time":1295,"open":5139,"high":5140,"low":5141,"close":5142},682.73,685.54,682.12,685.24,{"symbol":4066,"time":1300,"open":5144,"high":5145,"low":5146,"close":5147},676.46,678.47,675.65,677.25,{"symbol":4066,"time":1306,"open":5149,"high":5150,"low":5151,"close":5152},668.12,672.71,667.8,671.76,{"symbol":4066,"time":1312,"open":5154,"high":5154,"low":5155,"close":5151},672,663.3,{"symbol":4066,"time":1317,"open":5157,"high":5158,"low":5159,"close":5160},671.44,672.99,669.98,671.29,{"symbol":4066,"time":1323,"open":5162,"high":5163,"low":5164,"close":5165},667.32,672.21,667.27,671.3,{"symbol":4066,"time":1329,"open":5167,"high":5168,"low":5169,"close":5170},659.5,665.76,658.14,664.39,{"symbol":4066,"time":1335,"open":5172,"high":5173,"low":5174,"close":5175},666.82,668.71,657.11,660.64,{"symbol":4066,"time":1340,"open":5172,"high":5177,"low":4629,"close":5178},670.23,665.17,{"symbol":4066,"time":1345,"open":5180,"high":5181,"low":5182,"close":5183},657.17,665.83,653.17,662.23,{"symbol":4066,"time":1351,"open":5185,"high":5186,"low":5187,"close":5188},660.65,665.13,659.77,663.04,{"symbol":4066,"time":1357,"open":5190,"high":5191,"low":5192,"close":5193},672.13,673.95,652.84,653.02,{"symbol":4066,"time":1363,"open":5195,"high":5196,"low":5197,"close":4706},673.53,673.94,669.21,{"symbol":4066,"time":1369,"open":5199,"high":5200,"low":5201,"close":5202},670.25,673.21,669.42,673.11,{"symbol":4066,"time":1374,"open":5204,"high":5158,"low":5205,"close":5206},672.54,667.67,669.12,{"symbol":4066,"time":1380,"open":5208,"high":5209,"low":5210,"close":5211},671.62,672.51,669.46,671.61,{"symbol":4066,"time":1385,"open":5213,"high":5214,"low":5215,"close":5197},669.99,672.68,668.16,{"symbol":4066,"time":1389,"open":5217,"high":5218,"low":5219,"close":5220},670.45,670.57,666.78,669.22,{"symbol":4066,"time":1394,"open":5222,"high":5223,"low":5224,"close":5225},663.17,669.37,663.06,668.45,{"symbol":4066,"time":1400,"open":5227,"high":5228,"low":5229,"close":5230},662.93,666.65,661.61,666.18,{"symbol":4066,"time":1406,"open":5232,"high":5233,"low":5234,"close":5235},664.36,665.28,661.86,663.68,{"symbol":4066,"time":1411,"open":5237,"high":5238,"low":5239,"close":5240},659.51,662.37,657.88,661.82,{"symbol":4066,"time":1416,"open":5242,"high":5243,"low":5244,"close":5245},657.94,659.41,654.41,658.05,{"symbol":4066,"time":1421,"open":5247,"high":5248,"low":5249,"close":5250},664.51,664.61,659.67,661.1,{"symbol":4066,"time":1427,"open":5252,"high":5066,"low":5253,"close":5254},666.72,661.98,663.21,{"symbol":4066,"time":1432,"open":5256,"high":5257,"low":5075,"close":5258},662.2,667.29,666.84,{"symbol":4066,"time":1437,"open":5260,"high":5056,"low":5261,"close":5262},662.33,660.37,663.7,{"symbol":4066,"time":1441,"open":5264,"high":5265,"low":5266,"close":5267},661.89,664.89,660.27,662.26,{"symbol":4066,"time":1446,"open":5269,"high":5270,"low":5271,"close":5272},660.01,661.72,654.3,659.18,{"symbol":4066,"time":1452,"open":5274,"high":5275,"low":5276,"close":5277},661.47,661.78,659.21,660,{"symbol":4066,"time":1457,"open":5279,"high":5280,"low":5281,"close":5282},659.64,661.04,659.34,660.91,{"symbol":4066,"time":1463,"open":5284,"high":5285,"low":5286,"close":5287},657.6,659.11,656.9,657.41,{"symbol":4066,"time":1469,"open":5289,"high":5290,"low":5291,"close":5292},654.18,658.33,653.59,657.63,{"symbol":4066,"time":1474,"open":5294,"high":5295,"low":5296,"close":5297},653.62,654.55,650.63,652.21,{"symbol":4066,"time":1479,"open":5299,"high":5300,"low":5301,"close":5302},648.97,650.86,647.22,650.33,{"symbol":4066,"time":1484,"open":5304,"high":5305,"low":5306,"close":5307},648.62,649.84,647.23,648.83,{"symbol":4066,"time":1487,"open":5309,"high":5297,"low":5310,"close":5311},651.48,643.33,647.24,{"symbol":4066,"time":1493,"open":5313,"high":5314,"low":5315,"close":5316},644.42,649.15,643.51,649.12,{"symbol":4066,"time":1499,"open":5318,"high":5319,"low":5320,"close":5321},642.67,644.21,640.46,643.74,{"symbol":4066,"time":1504,"open":5323,"high":5324,"low":5325,"close":5326},637.5,640.49,634.92,640.27,{"symbol":4066,"time":1509,"open":5328,"high":5329,"low":5330,"close":5331},647.47,647.84,643.14,645.05,{"symbol":4066,"time":1514,"open":5311,"high":5333,"low":5334,"close":5335},649.48,645.34,648.92,{"symbol":4066,"time":1519,"open":5337,"high":5338,"low":5313,"close":5339},644.57,647.37,646.63,[5341,5346,5349,5352,5355,5358,5360,5363,5365,5367,5369,5371,5373,5375,5377,5378,5380,5381,5383,5385,5387,5389,5391,5393,5395,5397,5399,5401,5403,5405,5407,5408,5410,5411,5413,5415,5417,5419,5421,5423,5425,5427,5429,5431,5433,5435,5437,5439,5441,5443,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467],{"time":44,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5344,"datetime":5345},"False","BEARISH","MACD","2026-09-15 00:00:00",{"time":56,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5348},"BULLISH","2026-09-11 00:00:00",{"time":97,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5350,"datetime":5351},"MA","2026-09-01 00:00:00",{"time":118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5353,"datetime":5354},"RSI","2026-08-26 00:00:00",{"time":142,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5356,"datetime":5357},"ADX","2026-08-20 00:00:00",{"time":142,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5359,"datetime":5357},"CCI",{"time":148,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5361,"datetime":5362},"BollingerBands","2026-08-19 00:00:00",{"time":213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5359,"datetime":5364},"2026-08-04 00:00:00",{"time":231,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5359,"datetime":5366},"2026-07-30 00:00:00",{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5356,"datetime":5368},"2026-07-28 00:00:00",{"time":272,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5356,"datetime":5370},"2026-07-21 00:00:00",{"time":298,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5344,"datetime":5372},"2026-07-14 00:00:00",{"time":427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5350,"datetime":5374},"2026-06-09 00:00:00",{"time":433,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5353,"datetime":5376},"2026-06-08 00:00:00",{"time":433,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5356,"datetime":5376},{"time":445,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5361,"datetime":5379},"2026-06-04 00:00:00",{"time":445,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5359,"datetime":5379},{"time":450,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5350,"datetime":5382},"2026-06-03 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5384},"2026-05-22 00:00:00",{"time":527,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5353,"datetime":5386},"2026-05-14 00:00:00",{"time":545,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5361,"datetime":5388},"2026-05-11 00:00:00",{"time":551,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5359,"datetime":5390},"2026-05-08 00:00:00",{"time":573,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5356,"datetime":5392},"2026-05-04 00:00:00",{"time":579,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5356,"datetime":5394},"2026-05-01 00:00:00",{"time":590,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5356,"datetime":5396},"2026-04-29 00:00:00",{"time":596,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5344,"datetime":5398},"2026-04-28 00:00:00",{"time":620,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5350,"datetime":5400},"2026-04-22 00:00:00",{"time":683,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5353,"datetime":5402},"2026-04-07 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5356,"datetime":5404},"2026-04-06 00:00:00",{"time":695,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5356,"datetime":5406},"2026-04-02 00:00:00",{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5361,"datetime":5406},{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5356,"datetime":5409},"2026-04-01 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5359,"datetime":5409},{"time":713,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5356,"datetime":5412},"2026-03-30 00:00:00",{"time":719,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5356,"datetime":5414},"2026-03-27 00:00:00",{"time":736,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5416},"2026-03-24 00:00:00",{"time":792,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5350,"datetime":5418},"2026-03-10 00:00:00",{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5353,"datetime":5420},"2026-03-05 00:00:00",{"time":834,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5361,"datetime":5422},"2026-02-27 00:00:00",{"time":852,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5359,"datetime":5424},"2026-02-24 00:00:00",{"time":858,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5356,"datetime":5426},"2026-02-23 00:00:00",{"time":891,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5344,"datetime":5428},"2026-02-12 00:00:00",{"time":935,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5430},"2026-02-02 00:00:00",{"time":966,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5344,"datetime":5432},"2026-01-23 00:00:00",{"time":976,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5434},"2026-01-21 00:00:00",{"time":990,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5356,"datetime":5436},"2026-01-15 00:00:00",{"time":995,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5356,"datetime":5438},"2026-01-14 00:00:00",{"time":1033,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5356,"datetime":5440},"2026-01-05 00:00:00",{"time":1037,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5356,"datetime":5442},"2026-01-02 00:00:00",{"time":1043,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5353,"datetime":5444},"2025-12-31 00:00:00",{"time":1048,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5344,"datetime":5446},"2025-12-30 00:00:00",{"time":1133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5350,"datetime":5448},"2025-12-05 00:00:00",{"time":1180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5361,"datetime":5450},"2025-11-24 00:00:00",{"time":1186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5359,"datetime":5452},"2025-11-21 00:00:00",{"time":1210,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5359,"datetime":5454},"2025-11-17 00:00:00",{"time":1233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5359,"datetime":5456},"2025-11-11 00:00:00",{"time":1262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5356,"datetime":5458},"2025-11-04 00:00:00",{"time":1295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5460},"2025-10-27 00:00:00",{"time":1300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5353,"datetime":5462},"2025-10-24 00:00:00",{"time":1345,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5350,"datetime":5464},"2025-10-14 00:00:00",{"time":1394,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5361,"datetime":5466},"2025-10-01 00:00:00",{"time":1400,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5359,"datetime":5468},"2025-09-30 00:00:00",[5470,5476,5482,5487,5491,5496,5501,5506,5512,5517,5521,5526,5531,5536,5541,5545,5550,5555,5560,5565,5569,5574,5579,5584,5589,5594,5599,5604,5609,5613,5618,5623,5628,5633,5638,5642,5647,5652,5657,5661,5667,5672,5677,5682,5687,5691,5696,5701,5705,5710,5715,5719,5724,5729,5734,5739,5743,5748,5753,5759,5765,5771,5775,5781,5787,5793,5798,5804,5808,5814,5820,5826,5832,5836,5842,5848,5854,5860,5866,5870,5875,5881,5887,5893,5897,5903,5909,5915,5921,5927,5933,5939,5945,5949,5954,5960,5966,5972,5976,5982],{"symbol":5,"form":5471,"filingdate":864,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"10-K","pnc-20251231.htm","0000713676-26-000020","https://www.sec.gov/Archives/edgar/data/713676/000071367626000020/pnc-20251231.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000020/0000713676-26-000020-index.htm",{"symbol":5,"form":5477,"filingdate":961,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"8-K","pnc-20260121.htm","0000713676-26-000014","https://www.sec.gov/Archives/edgar/data/713676/000071367626000014/pnc-20260121.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000014/0000713676-26-000014-index.htm",{"symbol":5,"form":5477,"filingdate":987,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"pnc-20260116.htm","0000713676-26-000008","https://www.sec.gov/Archives/edgar/data/713676/000071367626000008/pnc-20260116.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000008/0000713676-26-000008-index.htm",{"symbol":5,"form":5477,"filingdate":987,"primarydocument":5483,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"0000713676-26-000006","https://www.sec.gov/Archives/edgar/data/713676/000071367626000006/pnc-20260116.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000006/0000713676-26-000006-index.htm",{"symbol":5,"form":5477,"filingdate":1033,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"pnc-20260105.htm","0000713676-26-000003","https://www.sec.gov/Archives/edgar/data/713676/000071367626000003/pnc-20260105.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000003/0000713676-26-000003-index.htm",{"symbol":5,"form":5477,"filingdate":1105,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"pnc-20251212.htm","0000713676-25-000137","https://www.sec.gov/Archives/edgar/data/713676/000071367625000137/pnc-20251212.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000137/0000713676-25-000137-index.htm",{"symbol":5,"form":5477,"filingdate":1245,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"pnc-20251107.htm","0000713676-25-000136","https://www.sec.gov/Archives/edgar/data/713676/000071367625000136/pnc-20251107.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000136/0000713676-25-000136-index.htm",{"symbol":5,"form":5507,"filingdate":1268,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"10-Q","pnc-20250930.htm","0000713676-25-000132","https://www.sec.gov/Archives/edgar/data/713676/000071367625000132/pnc-20250930.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000132/0000713676-25-000132-index.htm",{"symbol":5,"form":5477,"filingdate":1340,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"pnc-20251015.htm","0000713676-25-000128","https://www.sec.gov/Archives/edgar/data/713676/000071367625000128/pnc-20251015.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000128/0000713676-25-000128-index.htm",{"symbol":5,"form":5477,"filingdate":1340,"primarydocument":5513,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"0000713676-25-000126","https://www.sec.gov/Archives/edgar/data/713676/000071367625000126/pnc-20251015.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000126/0000713676-25-000126-index.htm",{"symbol":5,"form":5477,"filingdate":1484,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"pnc-20250908.htm","0000713676-25-000062","https://www.sec.gov/Archives/edgar/data/713676/000071367625000062/pnc-20250908.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000062/0000713676-25-000062-index.htm",{"symbol":5,"form":5507,"filingdate":1614,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"pnc-20250630.htm","0000713676-25-000060","https://www.sec.gov/Archives/edgar/data/713676/000071367625000060/pnc-20250630.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000060/0000713676-25-000060-index.htm",{"symbol":5,"form":5477,"filingdate":1660,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"pnc-20250717.htm","0000713676-25-000055","https://www.sec.gov/Archives/edgar/data/713676/000071367625000055/pnc-20250717.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000055/0000713676-25-000055-index.htm",{"symbol":5,"form":5477,"filingdate":1676,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"pnc-20250716.htm","0000713676-25-000051","https://www.sec.gov/Archives/edgar/data/713676/000071367625000051/pnc-20250716.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000051/0000713676-25-000051-index.htm",{"symbol":5,"form":5477,"filingdate":1676,"primarydocument":5537,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"0000713676-25-000048","https://www.sec.gov/Archives/edgar/data/713676/000071367625000048/pnc-20250716.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000048/0000713676-25-000048-index.htm",{"symbol":5,"form":5477,"filingdate":1917,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"pnc-20250506.htm","0000713676-25-000045","https://www.sec.gov/Archives/edgar/data/713676/000071367625000045/pnc-20250506.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000045/0000713676-25-000045-index.htm",{"symbol":5,"form":5507,"filingdate":1956,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"pnc-20250331.htm","0001628280-25-021752","https://www.sec.gov/Archives/edgar/data/713676/000162828025021752/pnc-20250331.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828025021752/0001628280-25-021752-index.htm",{"symbol":5,"form":5477,"filingdate":1986,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"pnc-20250423.htm","0001628280-25-019796","https://www.sec.gov/Archives/edgar/data/713676/000162828025019796/pnc-20250423.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828025019796/0001628280-25-019796-index.htm",{"symbol":5,"form":5477,"filingdate":2028,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"pnc-20250415.htm","0001628280-25-017795","https://www.sec.gov/Archives/edgar/data/713676/000162828025017795/pnc-20250415.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828025017795/0001628280-25-017795-index.htm",{"symbol":5,"form":5477,"filingdate":2028,"primarydocument":5561,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"0001628280-25-017763","https://www.sec.gov/Archives/edgar/data/713676/000162828025017763/pnc-20250415.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828025017763/0001628280-25-017763-index.htm",{"symbol":5,"form":5477,"filingdate":2063,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"pnc-20250407.htm","0000713676-25-000041","https://www.sec.gov/Archives/edgar/data/713676/000071367625000041/pnc-20250407.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000041/0000713676-25-000041-index.htm",{"symbol":5,"form":5477,"filingdate":2104,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"pnc-20250321.htm","0000713676-25-000036","https://www.sec.gov/Archives/edgar/data/713676/000071367625000036/pnc-20250321.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000036/0000713676-25-000036-index.htm",{"symbol":5,"form":5477,"filingdate":2231,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"pnc-20250214.htm","0000713676-25-000029","https://www.sec.gov/Archives/edgar/data/713676/000071367625000029/pnc-20250214.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000029/0000713676-25-000029-index.htm",{"symbol":5,"form":5471,"filingdate":2231,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"pnc-20241231.htm","0000713676-25-000027","https://www.sec.gov/Archives/edgar/data/713676/000071367625000027/pnc-20241231.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000027/0000713676-25-000027-index.htm",{"symbol":5,"form":5477,"filingdate":2301,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"pnc-20250131.htm","0000713676-25-000013","https://www.sec.gov/Archives/edgar/data/713676/000071367625000013/pnc-20250131.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000013/0000713676-25-000013-index.htm",{"symbol":5,"form":5477,"filingdate":2314,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"pnc-20250122.htm","0000713676-25-000010","https://www.sec.gov/Archives/edgar/data/713676/000071367625000010/pnc-20250122.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000010/0000713676-25-000010-index.htm",{"symbol":5,"form":5477,"filingdate":2334,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"pnc-20250123.htm","0000713676-25-000006","https://www.sec.gov/Archives/edgar/data/713676/000071367625000006/pnc-20250123.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000006/0000713676-25-000006-index.htm",{"symbol":5,"form":5477,"filingdate":2352,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"pnc-20250116.htm","0001628280-25-001687","https://www.sec.gov/Archives/edgar/data/713676/000162828025001687/pnc-20250116.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828025001687/0001628280-25-001687-index.htm",{"symbol":5,"form":5477,"filingdate":2352,"primarydocument":5605,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"0001628280-25-001669","https://www.sec.gov/Archives/edgar/data/713676/000162828025001669/pnc-20250116.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828025001669/0001628280-25-001669-index.htm",{"symbol":5,"form":5477,"filingdate":2582,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"pnc-20241108.htm","0000713676-24-000084","https://www.sec.gov/Archives/edgar/data/713676/000071367624000084/pnc-20241108.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000084/0000713676-24-000084-index.htm",{"symbol":5,"form":5507,"filingdate":2610,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"pnc-20240930.htm","0000713676-24-000081","https://www.sec.gov/Archives/edgar/data/713676/000071367624000081/pnc-20240930.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000081/0000713676-24-000081-index.htm",{"symbol":5,"form":5477,"filingdate":2621,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"pnc-20241030.htm","0000713676-24-000078","https://www.sec.gov/Archives/edgar/data/713676/000071367624000078/pnc-20241030.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000078/0000713676-24-000078-index.htm",{"symbol":5,"form":5477,"filingdate":2654,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"pnc-20241016.htm","0000713676-24-000076","https://www.sec.gov/Archives/edgar/data/713676/000071367624000076/pnc-20241016.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000076/0000713676-24-000076-index.htm",{"symbol":5,"form":5477,"filingdate":2674,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"pnc-20241015.htm","0000713676-24-000073","https://www.sec.gov/Archives/edgar/data/713676/000071367624000073/pnc-20241015.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000073/0000713676-24-000073-index.htm",{"symbol":5,"form":5477,"filingdate":2674,"primarydocument":5634,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"0000713676-24-000070","https://www.sec.gov/Archives/edgar/data/713676/000071367624000070/pnc-20241015.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000070/0000713676-24-000070-index.htm",{"symbol":5,"form":5507,"filingdate":2920,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"pnc-20240630.htm","0000713676-24-000068","https://www.sec.gov/Archives/edgar/data/713676/000071367624000068/pnc-20240630.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000068/0000713676-24-000068-index.htm",{"symbol":5,"form":5477,"filingdate":2956,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"pnc-20240718.htm","0000713676-24-000064","https://www.sec.gov/Archives/edgar/data/713676/000071367624000064/pnc-20240718.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000064/0000713676-24-000064-index.htm",{"symbol":5,"form":5477,"filingdate":2980,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"pnc-20240716.htm","0000713676-24-000060","https://www.sec.gov/Archives/edgar/data/713676/000071367624000060/pnc-20240716.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000060/0000713676-24-000060-index.htm",{"symbol":5,"form":5477,"filingdate":2980,"primarydocument":5653,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"0000713676-24-000058","https://www.sec.gov/Archives/edgar/data/713676/000071367624000058/pnc-20240716.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000058/0000713676-24-000058-index.htm",{"symbol":5,"form":5662,"filingdate":3167,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"8-K/A","pnc-20240216.htm","0000713676-24-000055","https://www.sec.gov/Archives/edgar/data/713676/000071367624000055/pnc-20240216.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000055/0000713676-24-000055-index.htm",{"symbol":5,"form":5477,"filingdate":3209,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"pnc-20240508.htm","0000713676-24-000048","https://www.sec.gov/Archives/edgar/data/713676/000071367624000048/pnc-20240508.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000048/0000713676-24-000048-index.htm",{"symbol":5,"form":5507,"filingdate":3253,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"pnc-20240331.htm","0000713676-24-000046","https://www.sec.gov/Archives/edgar/data/713676/000071367624000046/pnc-20240331.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000046/0000713676-24-000046-index.htm",{"symbol":5,"form":5477,"filingdate":3270,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"pnc-20240424.htm","0000713676-24-000041","https://www.sec.gov/Archives/edgar/data/713676/000071367624000041/pnc-20240424.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000041/0000713676-24-000041-index.htm",{"symbol":5,"form":5477,"filingdate":3315,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"pnc-20240416.htm","0000713676-24-000039","https://www.sec.gov/Archives/edgar/data/713676/000071367624000039/pnc-20240416.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000039/0000713676-24-000039-index.htm",{"symbol":5,"form":5477,"filingdate":3315,"primarydocument":5683,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"0000713676-24-000037","https://www.sec.gov/Archives/edgar/data/713676/000071367624000037/pnc-20240416.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000037/0000713676-24-000037-index.htm",{"symbol":5,"form":5477,"filingdate":3452,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"pnc-20240305.htm","0000713676-24-000034","https://www.sec.gov/Archives/edgar/data/713676/000071367624000034/pnc-20240305.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000034/0000713676-24-000034-index.htm",{"symbol":5,"form":5471,"filingdate":3504,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"pnc-20231231.htm","0000713676-24-000028","https://www.sec.gov/Archives/edgar/data/713676/000071367624000028/pnc-20231231.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000028/0000713676-24-000028-index.htm",{"symbol":5,"form":5477,"filingdate":3510,"primarydocument":5663,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"0000713676-24-000021","https://www.sec.gov/Archives/edgar/data/713676/000071367624000021/pnc-20240216.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000021/0000713676-24-000021-index.htm",{"symbol":5,"form":5477,"filingdate":3615,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"pnc-20240117.htm","0000713676-24-000011","https://www.sec.gov/Archives/edgar/data/713676/000071367624000011/pnc-20240117.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000011/0000713676-24-000011-index.htm",{"symbol":5,"form":5477,"filingdate":3635,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"pnc-20240116.htm","0000713676-24-000009","https://www.sec.gov/Archives/edgar/data/713676/000071367624000009/pnc-20240116.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000009/0000713676-24-000009-index.htm",{"symbol":5,"form":5477,"filingdate":3635,"primarydocument":5711,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"0000713676-24-000006","https://www.sec.gov/Archives/edgar/data/713676/000071367624000006/pnc-20240116.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000006/0000713676-24-000006-index.htm",{"symbol":5,"form":5477,"filingdate":3760,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"pnc-20231205.htm","0000713676-23-000082","https://www.sec.gov/Archives/edgar/data/713676/000071367623000082/pnc-20231205.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000082/0000713676-23-000082-index.htm",{"symbol":5,"form":5507,"filingdate":3889,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"pnc-20230930.htm","0000713676-23-000079","https://www.sec.gov/Archives/edgar/data/713676/000071367623000079/pnc-20230930.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000079/0000713676-23-000079-index.htm",{"symbol":5,"form":5477,"filingdate":3940,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"pnc-20231017.htm","0000713676-23-000075","https://www.sec.gov/Archives/edgar/data/713676/000071367623000075/pnc-20231017.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000075/0000713676-23-000075-index.htm",{"symbol":5,"form":5477,"filingdate":3970,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"pnc-20231013.htm","0000713676-23-000071","https://www.sec.gov/Archives/edgar/data/713676/000071367623000071/pnc-20231013.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000071/0000713676-23-000071-index.htm",{"symbol":5,"form":5477,"filingdate":3970,"primarydocument":5735,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"0000713676-23-000069","https://www.sec.gov/Archives/edgar/data/713676/000071367623000069/pnc-20231013.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000069/0000713676-23-000069-index.htm",{"symbol":5,"form":5477,"filingdate":4022,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"pnc-20231002.htm","0000713676-23-000064","https://www.sec.gov/Archives/edgar/data/713676/000071367623000064/pnc-20231002.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000064/0000713676-23-000064-index.htm",{"symbol":5,"form":5477,"filingdate":4055,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"pnc-20230922.htm","0000713676-23-000062","https://www.sec.gov/Archives/edgar/data/713676/000071367623000062/pnc-20230922.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000062/0000713676-23-000062-index.htm",{"symbol":5,"form":5477,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"2023-08-18","pnc-20230815.htm","0000713676-23-000060","https://www.sec.gov/Archives/edgar/data/713676/000071367623000060/pnc-20230815.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000060/0000713676-23-000060-index.htm",{"symbol":5,"form":5507,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2023-08-02","pnc-20230630.htm","0000713676-23-000058","https://www.sec.gov/Archives/edgar/data/713676/000071367623000058/pnc-20230630.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000058/0000713676-23-000058-index.htm",{"symbol":5,"form":5477,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2023-07-18","pnc-20230718.htm","0000713676-23-000052","https://www.sec.gov/Archives/edgar/data/713676/000071367623000052/pnc-20230718.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000052/0000713676-23-000052-index.htm",{"symbol":5,"form":5477,"filingdate":5766,"primarydocument":5767,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"0000713676-23-000050","https://www.sec.gov/Archives/edgar/data/713676/000071367623000050/pnc-20230718.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000050/0000713676-23-000050-index.htm",{"symbol":5,"form":5477,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2023-06-12","pnc-20230607.htm","0000713676-23-000047","https://www.sec.gov/Archives/edgar/data/713676/000071367623000047/pnc-20230607.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000047/0000713676-23-000047-index.htm",{"symbol":5,"form":5477,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2023-05-19","pnc-20230515.htm","0000713676-23-000044","https://www.sec.gov/Archives/edgar/data/713676/000071367623000044/pnc-20230515.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000044/0000713676-23-000044-index.htm",{"symbol":5,"form":5477,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2023-05-02","pnc-20230426.htm","0000713676-23-000038","https://www.sec.gov/Archives/edgar/data/713676/000071367623000038/pnc-20230426.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000038/0000713676-23-000038-index.htm",{"symbol":5,"form":5507,"filingdate":5788,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"pnc-20230331.htm","0000713676-23-000037","https://www.sec.gov/Archives/edgar/data/713676/000071367623000037/pnc-20230331.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000037/0000713676-23-000037-index.htm",{"symbol":5,"form":5477,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2023-04-14","pnc-20230414.htm","0000713676-23-000031","https://www.sec.gov/Archives/edgar/data/713676/000071367623000031/pnc-20230414.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000031/0000713676-23-000031-index.htm",{"symbol":5,"form":5477,"filingdate":5799,"primarydocument":5800,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"0000713676-23-000029","https://www.sec.gov/Archives/edgar/data/713676/000071367623000029/pnc-20230414.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000029/0000713676-23-000029-index.htm",{"symbol":5,"form":5471,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2023-02-22","pnc-20221231.htm","0000713676-23-000020","https://www.sec.gov/Archives/edgar/data/713676/000071367623000020/pnc-20221231.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000020/0000713676-23-000020-index.htm",{"symbol":5,"form":5477,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2023-02-07","pnc-20230202.htm","0000713676-23-000015","https://www.sec.gov/Archives/edgar/data/713676/000071367623000015/pnc-20230202.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000015/0000713676-23-000015-index.htm",{"symbol":5,"form":5477,"filingdate":5821,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"2023-01-24","pnc-20230119.htm","0000713676-23-000012","https://www.sec.gov/Archives/edgar/data/713676/000071367623000012/pnc-20230119.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000012/0000713676-23-000012-index.htm",{"symbol":5,"form":5477,"filingdate":5827,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"2023-01-18","pnc-20230118.htm","0000713676-23-000007","https://www.sec.gov/Archives/edgar/data/713676/000071367623000007/pnc-20230118.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000007/0000713676-23-000007-index.htm",{"symbol":5,"form":5477,"filingdate":5827,"primarydocument":5828,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"0000713676-23-000005","https://www.sec.gov/Archives/edgar/data/713676/000071367623000005/pnc-20230118.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367623000005/0000713676-23-000005-index.htm",{"symbol":5,"form":5477,"filingdate":5837,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"2022-12-02","pnc-20221129.htm","0000713676-22-000096","https://www.sec.gov/Archives/edgar/data/713676/000071367622000096/pnc-20221129.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000096/0000713676-22-000096-index.htm",{"symbol":5,"form":5477,"filingdate":5843,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"2022-11-03","pnc-20221103.htm","0000713676-22-000094","https://www.sec.gov/Archives/edgar/data/713676/000071367622000094/pnc-20221103.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000094/0000713676-22-000094-index.htm",{"symbol":5,"form":5507,"filingdate":5849,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"2022-11-02","pnc-20220930.htm","0000713676-22-000092","https://www.sec.gov/Archives/edgar/data/713676/000071367622000092/pnc-20220930.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000092/0000713676-22-000092-index.htm",{"symbol":5,"form":5477,"filingdate":5855,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"2022-10-28","pnc-20221025.htm","0000713676-22-000090","https://www.sec.gov/Archives/edgar/data/713676/000071367622000090/pnc-20221025.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000090/0000713676-22-000090-index.htm",{"symbol":5,"form":5477,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2022-10-14","pnc-20221014.htm","0000713676-22-000087","https://www.sec.gov/Archives/edgar/data/713676/000071367622000087/pnc-20221014.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000087/0000713676-22-000087-index.htm",{"symbol":5,"form":5477,"filingdate":5861,"primarydocument":5862,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"0000713676-22-000085","https://www.sec.gov/Archives/edgar/data/713676/000071367622000085/pnc-20221014.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000085/0000713676-22-000085-index.htm",{"symbol":5,"form":5477,"filingdate":5871,"primarydocument":5850,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"2022-09-30","0000713676-22-000079","https://www.sec.gov/Archives/edgar/data/713676/000071367622000079/pnc-20220930.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000079/0000713676-22-000079-index.htm",{"symbol":5,"form":5477,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2022-08-19","pnc-20220816.htm","0000713676-22-000077","https://www.sec.gov/Archives/edgar/data/713676/000071367622000077/pnc-20220816.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000077/0000713676-22-000077-index.htm",{"symbol":5,"form":5507,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2022-08-02","pnc-20220630.htm","0000713676-22-000072","https://www.sec.gov/Archives/edgar/data/713676/000071367622000072/pnc-20220630.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000072/0000713676-22-000072-index.htm",{"symbol":5,"form":5477,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2022-07-15","pnc-20220715.htm","0000713676-22-000068","https://www.sec.gov/Archives/edgar/data/713676/000071367622000068/pnc-20220715.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000068/0000713676-22-000068-index.htm",{"symbol":5,"form":5477,"filingdate":5888,"primarydocument":5889,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"0000713676-22-000066","https://www.sec.gov/Archives/edgar/data/713676/000071367622000066/pnc-20220715.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000066/0000713676-22-000066-index.htm",{"symbol":5,"form":5477,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2022-06-17","pnc-20220613.htm","0000713676-22-000063","https://www.sec.gov/Archives/edgar/data/713676/000071367622000063/pnc-20220613.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000063/0000713676-22-000063-index.htm",{"symbol":5,"form":5477,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-06-06","pnc-20220601.htm","0000713676-22-000059","https://www.sec.gov/Archives/edgar/data/713676/000071367622000059/pnc-20220601.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000059/0000713676-22-000059-index.htm",{"symbol":5,"form":5477,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2022-05-26","pnc-20220526.htm","0000713676-22-000053","https://www.sec.gov/Archives/edgar/data/713676/000071367622000053/pnc-20220526.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000053/0000713676-22-000053-index.htm",{"symbol":5,"form":5477,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2022-05-10","pnc-20220510.htm","0000713676-22-000050","https://www.sec.gov/Archives/edgar/data/713676/000071367622000050/pnc-20220510.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000050/0000713676-22-000050-index.htm",{"symbol":5,"form":5507,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2022-05-04","pnc-20220331.htm","0000713676-22-000047","https://www.sec.gov/Archives/edgar/data/713676/000071367622000047/pnc-20220331.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000047/0000713676-22-000047-index.htm",{"symbol":5,"form":5477,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2022-04-29","pnc-20220427.htm","0000713676-22-000042","https://www.sec.gov/Archives/edgar/data/713676/000071367622000042/pnc-20220427.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000042/0000713676-22-000042-index.htm",{"symbol":5,"form":5477,"filingdate":5934,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"2022-04-26","pnc-20220421.htm","0000713676-22-000039","https://www.sec.gov/Archives/edgar/data/713676/000071367622000039/pnc-20220421.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000039/0000713676-22-000039-index.htm",{"symbol":5,"form":5477,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2022-04-14","pnc-20220414.htm","0000713676-22-000033","https://www.sec.gov/Archives/edgar/data/713676/000071367622000033/pnc-20220414.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000033/0000713676-22-000033-index.htm",{"symbol":5,"form":5477,"filingdate":5940,"primarydocument":5941,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"0000713676-22-000031","https://www.sec.gov/Archives/edgar/data/713676/000071367622000031/pnc-20220414.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000031/0000713676-22-000031-index.htm",{"symbol":5,"form":5477,"filingdate":5950,"primarydocument":5923,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2022-03-31","0000713676-22-000028","https://www.sec.gov/Archives/edgar/data/713676/000071367622000028/pnc-20220331.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000028/0000713676-22-000028-index.htm",{"symbol":5,"form":5471,"filingdate":5955,"primarydocument":5956,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"2022-02-25","pnc-20211231.htm","0000713676-22-000019","https://www.sec.gov/Archives/edgar/data/713676/000071367622000019/pnc-20211231.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000019/0000713676-22-000019-index.htm",{"symbol":5,"form":5477,"filingdate":5961,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"2022-02-11","pnc-20210210.htm","0000713676-22-000011","https://www.sec.gov/Archives/edgar/data/713676/000071367622000011/pnc-20210210.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000011/0000713676-22-000011-index.htm",{"symbol":5,"form":5477,"filingdate":5967,"primarydocument":5968,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"2022-01-18","pnc-20220118.htm","0000713676-22-000007","https://www.sec.gov/Archives/edgar/data/713676/000071367622000007/pnc-20220118.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000007/0000713676-22-000007-index.htm",{"symbol":5,"form":5477,"filingdate":5967,"primarydocument":5968,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"0000713676-22-000005","https://www.sec.gov/Archives/edgar/data/713676/000071367622000005/pnc-20220118.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000005/0000713676-22-000005-index.htm",{"symbol":5,"form":5477,"filingdate":5977,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"2022-01-07","pnc-20220105.htm","0000713676-22-000002","https://www.sec.gov/Archives/edgar/data/713676/000071367622000002/pnc-20220105.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367622000002/0000713676-22-000002-index.htm",{"symbol":5,"form":5477,"filingdate":5983,"primarydocument":5984,"accessionnumber":5985,"filing_url":5986,"sec_url":5987},"2021-12-13","pnc-20211213.htm","0000713676-21-000132","https://www.sec.gov/Archives/edgar/data/713676/000071367621000132/pnc-20211213.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367621000132/0000713676-21-000132-index.htm",[5989,6019,6036,6053,6068,6088,6104,6117,6133,6167,6181,6191,6207,6220,6231,6245,6256,6270,6289,6303,6314,6330,6339,6347,6355,6365,6374,6381,6390,6409,6420,6431,6445,6456,6464,6472,6480,6488,6496,6504,6512,6519,6537,6545,6561,6572,6583,6593,6610,6624],{"symbol":5,"accessionnumber":5990,"filingdate":272,"sec_url":5991,"tags":5992,"headline":5995,"summary":5996,"sector":5997,"industry":5998,"date_processed":5999,"impact_score":6000,"exhibits":6001,"isLocked":6018},"0001628280-26-048994","https://www.sec.gov/Archives/edgar/data/713676/000162828026048994/0001628280-26-048994-index.htm",{"events":5993},[5994],"New Debt Issued","PNC Financial Services Group Completes Issuance of Senior Notes","On July 21, 2026, The PNC Financial Services Group, Inc. completed the issuance of $2 billion in senior notes, consisting of $1 billion in 5.463% Fixed Rate/Floating Rate Senior Notes due July 21, 2037, and $1 billion in 4.831% Fixed Rate/Floating Rate Senior Notes due July 19, 2030. The notes were issued under an indenture and sold through an underwriting agreement with PNC Capital Markets LLC, Goldman Sachs & Co. LLC, and Morgan Stanley & Co. LLC.","Finance","National Commercial Banks","2026-07-21 20:06:48","MEDIUM",[6002,6006,6010,6014],{"exhibit_number":6003,"htm_reference":6004,"full_url":6005},"EX-1.1","exhibit11-11nc10and4nc3und.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828026048994/exhibit11-11nc10and4nc3und.htm",{"exhibit_number":6007,"htm_reference":6008,"full_url":6009},"EX-4.3","exhibit43-11nc10fxdxtoxfrn.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828026048994/exhibit43-11nc10fxdxtoxfrn.htm",{"exhibit_number":6011,"htm_reference":6012,"full_url":6013},"EX-4.4","exhibit44-4nc3fxdxtoxfrnse.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828026048994/exhibit44-4nc3fxdxtoxfrnse.htm",{"exhibit_number":6015,"htm_reference":6016,"full_url":6017},"EX-5.1","exhibit51-11nc10and4nc3sen.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828026048994/exhibit51-11nc10and4nc3sen.htm",false,{"symbol":5,"accessionnumber":6020,"filingdate":294,"sec_url":6021,"tags":6022,"headline":6027,"summary":6028,"sector":5997,"industry":5998,"date_processed":6029,"impact_score":6030,"exhibits":6031,"isLocked":6018},"0001628280-26-048308","https://www.sec.gov/Archives/edgar/data/713676/000162828026048308/0001628280-26-048308-index.htm",{"events":6023},[6024,6025,6026],"Earnings Beat","Dividend Increase","General Statement","PNC Financial Reports Strong Q2 2026 Earnings and Announces Dividend Increase","The PNC Financial Services Group, Inc. reported strong second-quarter 2026 results with net income of $2.1 billion, or $4.81 diluted earnings per share (EPS), driven by solid loan growth, record revenue, and strong expense control. The company also announced a dividend increase of $0.30, or 18%, to $2.00 per common share, reflecting its continued financial strength. PNC provided forward-looking guidance for the full year 2026, expecting average loans to increase by approximately 12.5%, net interest income to grow by 15% to 15.5%, and noninterest income to rise by approximately 9%. The company maintained a strong credit quality with key indicators improving across the board.","2026-07-15 17:44:44","HIGH",[6032],{"exhibit_number":6033,"htm_reference":6034,"full_url":6035},"EX-99.1","a2q26earningsslides_vf.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828026048308/a2q26earningsslides_vf.htm",{"symbol":5,"accessionnumber":6037,"filingdate":294,"sec_url":6038,"tags":6039,"headline":6041,"summary":6042,"sector":5997,"industry":5998,"date_processed":6043,"impact_score":6044,"exhibits":6045,"isLocked":6018},"0001628280-26-048244","https://www.sec.gov/Archives/edgar/data/713676/000162828026048244/0001628280-26-048244-index.htm",{"events":6040},[6026],"PNC Financial Reports Second Quarter 2026 Earnings","The PNC Financial Services Group, Inc. announced its earnings and business results for the second quarter of 2026. The company provided supplementary financial information on its website, which is included as Exhibit 99.2 in this Report. Specific earnings details are not provided in the 8-K filing but are expected to be detailed in the press release.","2026-07-15 10:41:40","LOW",[6046,6049],{"exhibit_number":6033,"htm_reference":6047,"full_url":6048},"q22026financialhighlightsa.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828026048244/q22026financialhighlightsa.htm",{"exhibit_number":6050,"htm_reference":6051,"full_url":6052},"EX-99.2","q22026financialsupplement.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828026048244/q22026financialsupplement.htm",{"symbol":5,"accessionnumber":6054,"filingdate":382,"sec_url":6055,"tags":6056,"headline":6061,"summary":6062,"sector":5997,"industry":5998,"date_processed":6063,"impact_score":6030,"exhibits":6064,"isLocked":6018},"0001628280-26-044499","https://www.sec.gov/Archives/edgar/data/713676/000162828026044499/0001628280-26-044499-index.htm",{"events":6057},[6058,6059,6060],"M&A Transaction","Corporate Update","Strategic Partnership","PNC Completes FirstBank Customer Conversion","The PNC Financial Services Group, Inc. has completed the conversion of 780,000 customers, over 1,620 employees, and 95 branches from FirstBank to PNC Bank in Colorado and Arizona. This follows PNC's acquisition of FirstBank and strengthens PNC's presence in these states. Customers now have access to PNC's full range of products and services.","2026-06-22 12:53:40",[6065],{"exhibit_number":6033,"htm_reference":6066,"full_url":6067},"a2026_0622xrlsxpncxfirst.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828026044499/a2026_0622xrlsxpncxfirst.htm",{"symbol":5,"accessionnumber":6069,"filingdate":485,"sec_url":6070,"tags":6071,"headline":5995,"summary":6073,"sector":5997,"industry":5998,"date_processed":6074,"impact_score":6000,"exhibits":6075,"isLocked":6018},"0000713676-26-000042","https://www.sec.gov/Archives/edgar/data/713676/000071367626000042/0000713676-26-000042-index.htm",{"events":6072},[5994],"On May 26, 2026, The PNC Financial Services Group, Inc. completed the issuance of $1,350,000,000 aggregate principal amount of 4.618% Fixed Rate/Floating Rate Senior Notes due October 26, 2029, and $300,000,000 aggregate principal amount of Senior Floating Rate Notes due October 26, 2029. The issuance was conducted under an Underwriting Agreement dated May 20, 2026, and is governed by an Indenture dated September 6, 2012, as amended by a First Supplemental Indenture dated April 23, 2021.","2026-05-26 20:16:56",[6076,6079,6082,6085],{"exhibit_number":6003,"htm_reference":6077,"full_url":6078},"exhibit11.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000042/exhibit11.htm",{"exhibit_number":6007,"htm_reference":6080,"full_url":6081},"exhibit43-3nc2fxdxtoxflrfo.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000042/exhibit43-3nc2fxdxtoxflrfo.htm",{"exhibit_number":6011,"htm_reference":6083,"full_url":6084},"exhibit44-3nc2flrformofsen.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000042/exhibit44-3nc2flrformofsen.htm",{"exhibit_number":6015,"htm_reference":6086,"full_url":6087},"exhibit51-3nc2legalopinion.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000042/exhibit51-3nc2legalopinion.htm",{"symbol":5,"accessionnumber":6089,"filingdate":608,"sec_url":6090,"tags":6091,"headline":6096,"summary":6097,"sector":5997,"industry":5998,"date_processed":6098,"impact_score":6000,"exhibits":6099,"isLocked":6018},"0000713676-26-000031","https://www.sec.gov/Archives/edgar/data/713676/000071367626000031/0000713676-26-000031-index.htm",{"events":6092},[6093,6094,6095,6026],"Equity Plan Approved","Director Elections Results","Audit Firm Change","PNC Financial Services Approves 2026 Equity Incentive Plan","The PNC Financial Services Group, Inc. announced that its 2026 Omnibus Equity Incentive Plan was approved by shareholders at the annual meeting held on April 22, 2026. The plan authorizes various incentive compensation awards to employees, executive officers, non-employee directors, consultants, and other service providers. Additionally, all 13 director nominees were elected, the Audit Committee's selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified, and the compensation of named executive officers was approved on an advisory basis.","2026-04-24 20:06:41",[6100],{"exhibit_number":6101,"htm_reference":6102,"full_url":6103},"EX-10.34","a2026omnibusequityplanfina.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000031/a2026omnibusequityplanfina.htm",{"symbol":5,"accessionnumber":6105,"filingdate":649,"sec_url":6106,"tags":6107,"headline":6110,"summary":6111,"sector":5997,"industry":5998,"date_processed":6112,"impact_score":6030,"exhibits":6113,"isLocked":6018},"0000713676-26-000029","https://www.sec.gov/Archives/edgar/data/713676/000071367626000029/0000713676-26-000029-index.htm",{"events":6108},[6024,6026,6109],"Regulatory Approval","PNC Financial Reports Strong Q1 2026 Earnings and Provides Outlook","The PNC Financial Services Group, Inc. reported solid first quarter 2026 results, with a 7% increase in average loans and a 2% increase in total revenue. Net interest income and net interest margin increased, while expenses remained well-controlled. The company also provided an outlook for the second quarter and full year 2026, with expectations for continued growth in loans, net interest income, and total revenue. The earnings release was accompanied by a conference call for investors.","2026-04-15 19:06:41",[6114],{"exhibit_number":6033,"htm_reference":6115,"full_url":6116},"a1q26earningsslidesvf.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000029/a1q26earningsslidesvf.htm",{"symbol":5,"accessionnumber":6118,"filingdate":649,"sec_url":6119,"tags":6120,"headline":6123,"summary":6124,"sector":5997,"industry":5998,"date_processed":6125,"impact_score":6000,"exhibits":6126,"isLocked":6018},"0000713676-26-000026","https://www.sec.gov/Archives/edgar/data/713676/000071367626000026/0000713676-26-000026-index.htm",{"events":6121},[6024,6122,6059],"Acquired Business Financial Statements","PNC Reports First Quarter 2026 Net Income of $1.8 Billion, $4.13 Diluted EPS","The PNC Financial Services Group, Inc. reported first quarter 2026 net income of $1.8 billion, or $4.13 per diluted share, reflecting strong loan growth and the impact of the FirstBank acquisition. Total revenue increased by 2% to $6.2 billion, driven by higher net interest income. The acquisition of FirstBank contributed to the growth in average loans and deposits, and integration costs were $98 million. PNC also returned $1.4 billion to shareholders through dividends and share repurchases.","2026-04-15 10:40:41",[6127,6130],{"exhibit_number":6033,"htm_reference":6128,"full_url":6129},"q12026financialhighlightsa.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000026/q12026financialhighlightsa.htm",{"exhibit_number":6050,"htm_reference":6131,"full_url":6132},"q12026financialsupplement.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000026/q12026financialsupplement.htm",{"symbol":5,"accessionnumber":5479,"filingdate":961,"sec_url":5481,"tags":6134,"headline":6137,"summary":6138,"sector":5997,"industry":5998,"date_processed":6139,"impact_score":6000,"exhibits":6140,"isLocked":6018},{"events":6135},[5994,6136],"Financial Instrument Agreement","PNC Financial Services Group Issues $3 Billion in Debt Securities","On January 26, 2026, The PNC Financial Services Group, Inc. completed the issuance of $1.5 billion in 5.423% Fixed-Rate Reset Subordinated Notes due 2041, $1.2 billion in 4.075% Fixed Rate/Floating Rate Senior Notes due 2029, and $300 million in Senior Floating Rate Notes due 2029. These issuances were underwritten by PNC Capital Markets LLC, Goldman Sachs & Co. LLC, and J.P. Morgan Securities LLC, with The Bank of New York Mellon acting as trustee for the indentures governing these securities.","2026-01-26 21:04:41",[6141,6144,6148,6152,6156,6160,6163],{"exhibit_number":6003,"htm_reference":6142,"full_url":6143},"exhibit11-15nc10underwriti.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000014/exhibit11-15nc10underwriti.htm",{"exhibit_number":6145,"htm_reference":6146,"full_url":6147},"EX-1.2","exhibit12-3nc2underwriting.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000014/exhibit12-3nc2underwriting.htm",{"exhibit_number":6149,"htm_reference":6150,"full_url":6151},"EX-4.6","exhibit46-15nc10formofglob.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000014/exhibit46-15nc10formofglob.htm",{"exhibit_number":6153,"htm_reference":6154,"full_url":6155},"EX-4.7","exhibit47-3nc2fxdxtoxflrfo.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000014/exhibit47-3nc2fxdxtoxflrfo.htm",{"exhibit_number":6157,"htm_reference":6158,"full_url":6159},"EX-4.8","exhibit48-3nc2flrformofglo.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000014/exhibit48-3nc2flrformofglo.htm",{"exhibit_number":6015,"htm_reference":6161,"full_url":6162},"exhibit51-15nc10legalopini.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000014/exhibit51-15nc10legalopini.htm",{"exhibit_number":6164,"htm_reference":6165,"full_url":6166},"EX-5.2","exhibit52-3nc2legalopinion.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000014/exhibit52-3nc2legalopinion.htm",{"symbol":5,"accessionnumber":5488,"filingdate":987,"sec_url":5490,"tags":6168,"headline":6171,"summary":6172,"sector":5997,"industry":5998,"date_processed":6173,"impact_score":6030,"exhibits":6174,"isLocked":6018},{"events":6169},[6024,6058,6170],"Dividend Announced","PNC Financial Services Reports Strong Q4 and FY 2025 Earnings, Acquires FirstBank","The PNC Financial Services Group, Inc. reported a strong performance for Q4 and the full year 2025, with a full-year net income of $7.0 billion and $16.59 diluted EPS. The company also announced the acquisition of FirstBank, effective January 5, 2026. The financial results showed increases in net interest income, noninterest income, and overall revenue, along with a declared quarterly cash dividend of $1.70 per share. The acquisition of FirstBank adds $26 billion in assets and $16 billion in loans to PNC's balance sheet.","2026-01-16 11:37:59",[6175,6178],{"exhibit_number":6033,"htm_reference":6176,"full_url":6177},"q42025financialhighlightsa.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000006/q42025financialhighlightsa.htm",{"exhibit_number":6050,"htm_reference":6179,"full_url":6180},"q42025financialsupplement.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000006/q42025financialsupplement.htm",{"symbol":5,"accessionnumber":5484,"filingdate":987,"sec_url":5486,"tags":6182,"headline":6184,"summary":6185,"sector":5997,"industry":5998,"date_processed":6186,"impact_score":6030,"exhibits":6187,"isLocked":6018},{"events":6183},[6024,6058,5994,6060],"PNC Financial Reports Strong 2025 Earnings and Completes FirstBank Acquisition","The PNC Financial Services Group, Inc. reported robust financial results for Q4 and full year 2025, with net income of $7.0 billion and $16.59 diluted earnings per share. The company also completed the acquisition of FirstBank on January 5, 2026, for a total consideration of $4.2 billion. This acquisition is expected to be immediately accretive to earnings and add approximately $1 to EPS in 2027. PNC also provided financial guidance for 2026, projecting increases in loans, net interest income, and total revenue, while keeping expenses well-controlled.","2026-01-16 16:49:46",[6188],{"exhibit_number":6033,"htm_reference":6189,"full_url":6190},"a4q25earningsslidesvf.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000008/a4q25earningsslidesvf.htm",{"symbol":5,"accessionnumber":5493,"filingdate":1033,"sec_url":5495,"tags":6192,"headline":6196,"summary":6197,"sector":5997,"industry":5998,"date_processed":6198,"impact_score":6030,"exhibits":6199,"isLocked":6018},{"events":6193},[6194,6058,6195],"Material Agreement Amendment","Press Release Furnished","PNC Completes Acquisition of FirstBank","On January 5, 2026, The PNC Financial Services Group, Inc. (PNC) finalized its acquisition of FirstBank Holding Company, enhancing its footprint in high-growth markets of Colorado and Arizona. The merger involved the conversion of FirstBank's Series B preferred stock into PNC's Series X Preferred Stock. PNC announced a quarterly dividend of $18.13 per share for the new preferred stock, payable on January 29, 2026, to shareholders of record as of January 15, 2026. The acquisition is part of PNC's strategic growth plan and is expected to be completed with a customer conversion process starting this summer.","2026-01-05 17:07:41",[6200,6204],{"exhibit_number":6201,"htm_reference":6202,"full_url":6203},"EX-3.1","exhibit31.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000003/exhibit31.htm",{"exhibit_number":6033,"htm_reference":6205,"full_url":6206},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367626000003/exhibit991.htm",{"symbol":5,"accessionnumber":5498,"filingdate":1105,"sec_url":5500,"tags":6208,"headline":6213,"summary":6214,"sector":5997,"industry":5998,"date_processed":6215,"impact_score":6044,"exhibits":6216,"isLocked":6018},{"7.01":6209,"9.01":6211},[6210],"Regulation FD Disclosure",[6212],"Exhibits Furnished","PNC Receives Regulatory Approvals for FirstBank Acquisition","On December 12, 2025, The PNC Financial Services Group, Inc. announced that it has received all necessary regulatory approvals to finalize its acquisition of FirstBank Holding Company, a deal initially disclosed on September 8, 2025. The transaction, which is expected to close on January 5, 2026, pending customary closing conditions, will add FirstBank's scale to PNC's presence in the Rocky Mountain region and the Southwest.","2025-12-12 18:52:41",[6217],{"exhibit_number":6033,"htm_reference":6218,"full_url":6219},"a2025_1212xrlsxpncxfirst.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000137/a2025_1212xrlsxpncxfirst.htm",{"symbol":5,"accessionnumber":5503,"filingdate":1245,"sec_url":5505,"tags":6221,"headline":6224,"summary":6225,"sector":5997,"industry":5998,"date_processed":6226,"impact_score":6044,"exhibits":6227,"isLocked":6018},{"2.02":6222,"9.01":6223},[6026],[6212],"PNC Financial Group Discusses Business Performance and Strategy at Boston Conference","On November 7, 2025, PNC Financial Group's executives presented at the BancAnalysts Association of Boston Conference, discussing the company's business performance and strategic initiatives. The presentation included details on financial results, client growth strategies, and future outlook. Key points from the presentation highlighted strong financial performance, scaling presence to accelerate client growth, and enhancing capabilities to serve clients throughout their lifecycles. Non-GAAP financial information and forward-looking statements were also provided.","2025-11-07 16:33:42",[6228],{"exhibit_number":6033,"htm_reference":6229,"full_url":6230},"a2025_11x07xbaabxvf.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000136/a2025_11x07xbaabxvf.htm",{"symbol":5,"accessionnumber":5518,"filingdate":1340,"sec_url":5520,"tags":6232,"headline":6235,"summary":6236,"sector":5997,"industry":5998,"date_processed":6237,"impact_score":6000,"exhibits":6238,"isLocked":6018},{"2.02":6233,"9.01":6234},[6024],[6212],"PNC Reports Third Quarter 2025 Earnings of $1.8 Billion","The PNC Financial Services Group, Inc. reported net income of $1.8 billion for the third quarter of 2025, with diluted EPS of $4.35, surpassing expectations. Revenue increased by 4% to $5.9 billion, driven by growth in both net interest income and noninterest income. The company also announced the acquisition of FirstBank for $4.1 billion, reflecting strategic growth in Colorado and Arizona.","2025-10-15 10:40:41",[6239,6242],{"exhibit_number":6033,"htm_reference":6240,"full_url":6241},"q32025financialhighlightsa.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000126/q32025financialhighlightsa.htm",{"exhibit_number":6050,"htm_reference":6243,"full_url":6244},"q32025financialsupplement.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000126/q32025financialsupplement.htm",{"symbol":5,"accessionnumber":5514,"filingdate":1340,"sec_url":5516,"tags":6246,"headline":6249,"summary":6250,"sector":5997,"industry":5998,"date_processed":6251,"impact_score":6044,"exhibits":6252,"isLocked":6018},{"7.01":6247,"9.01":6248},[6210],[6212],"PNC Financial Reports Strong Q3 2025 Results","The PNC Financial Services Group, Inc. reported robust financial results for the third quarter of 2025, with a net income of $1.8 billion and a diluted earnings per share of $4.35. The company experienced record revenue, driven by higher net interest income and broad-based fee growth, while maintaining a well-controlled expense ratio of 59%. PNC also saw an increase in loans and deposits, with strong credit quality metrics. The company announced an agreement to acquire FirstBank, positioning it for accelerated growth in key strategic markets. The earnings call slides, which are furnished as Exhibit 99.1, provide further details on the financial performance and outlook.","2025-10-15 18:03:43",[6253],{"exhibit_number":6033,"htm_reference":6254,"full_url":6255},"a3q25earningsslidesvf.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000128/a3q25earningsslidesvf.htm",{"symbol":5,"accessionnumber":5523,"filingdate":1484,"sec_url":5525,"tags":6257,"headline":6260,"summary":6261,"sector":5997,"industry":5998,"date_processed":6262,"impact_score":6044,"exhibits":6263,"isLocked":6018},{"7.01":6258,"9.01":6259},[6210],[6212],"PNC Announces Agreement to Acquire FirstBank","On September 8, 2025, The PNC Financial Services Group, Inc. (PNC) announced a definitive agreement to acquire FirstBank Holding Company, including its banking subsidiary FirstBank, headquartered in Lakewood, CO. FirstBank, with $26.8 billion in assets as of June 30, 2025, provides commercial and retail banking services across Colorado and Arizona. The acquisition is expected to close in early 2026 and will significantly grow PNC's presence in these high-growth markets.","2025-09-08 11:27:41",[6264,6267],{"exhibit_number":6033,"htm_reference":6265,"full_url":6266},"a2025_0908xrlsxpncaquire.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000062/a2025_0908xrlsxpncaquire.htm",{"exhibit_number":6050,"htm_reference":6268,"full_url":6269},"firstbankacquisition_inv.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000062/firstbankacquisition_inv.htm",{"symbol":5,"accessionnumber":5533,"filingdate":1660,"sec_url":5535,"tags":6271,"headline":6276,"summary":6277,"sector":5997,"industry":5998,"date_processed":6278,"impact_score":6000,"exhibits":6279,"isLocked":6018},{"8.01":6272,"9.01":6274},[6273],"Convertible Notes Offering",[6275],"No viable tag","PNC Financial Completes $1.5 Billion Senior Notes Issuance","On July 21, 2025, The PNC Financial Services Group, Inc. successfully completed the public offer and sale of $1.5 billion aggregate principal amount of its 5.373% Fixed Rate/Floating Rate Senior Notes due July 21, 2036. The Notes were issued under an Indenture dated September 6, 2012, as amended by a First Supplemental Indenture dated April 23, 2021. The issuance was executed pursuant to an Underwriting Agreement dated July 17, 2025, and the legal opinion regarding the issuance was delivered by Laura Gleason, counsel to the Corporation. This event is reported under Item 8.01 and the financial statements and exhibits are detailed under Item 9.01.","2025-08-22 04:34:13",[6280,6283,6286],{"exhibit_number":6003,"htm_reference":6281,"full_url":6282},"exhibit11-underwritingagre.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000055/exhibit11-underwritingagre.htm",{"exhibit_number":6007,"htm_reference":6284,"full_url":6285},"exhibit43-formofglobalnote.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000055/exhibit43-formofglobalnote.htm",{"exhibit_number":6015,"htm_reference":6287,"full_url":6288},"exhibit51-legalopinionjuly.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000055/exhibit51-legalopinionjuly.htm",{"symbol":5,"accessionnumber":5542,"filingdate":1676,"sec_url":5544,"tags":6290,"headline":6293,"summary":6294,"sector":5997,"industry":5998,"date_processed":6295,"impact_score":6000,"exhibits":6296,"isLocked":6018},{"2.02":6291,"9.01":6292},[6024,6026],[6212],"PNC Reports Strong Second Quarter 2025 Earnings with Net Income of $1.6 Billion","The PNC Financial Services Group, Inc. reported robust second-quarter 2025 earnings, with net income of $1.6 billion, or $3.85 per diluted share, marking a 9% increase from the previous quarter. The bank also announced a 10-cent increase in its quarterly cash dividend to $1.70 per share, effective August 5, 2025. Total revenue for the quarter was $5.66 billion, up 4% from the first quarter of 2025, driven by growth in both net interest income and noninterest income. Additionally, PNC's supplementary financial information, including details on loans, deposits, and capital ratios, was furnished as Exhibit 99.2.","2025-08-22 05:07:34",[6297,6300],{"exhibit_number":6033,"htm_reference":6298,"full_url":6299},"q22025financialhighlightsa.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000048/q22025financialhighlightsa.htm",{"exhibit_number":6050,"htm_reference":6301,"full_url":6302},"q22025financialsupplement.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000048/q22025financialsupplement.htm",{"symbol":5,"accessionnumber":5538,"filingdate":1676,"sec_url":5540,"tags":6304,"headline":6307,"summary":6308,"sector":5997,"industry":5998,"date_processed":6309,"impact_score":6044,"exhibits":6310,"isLocked":6018},{"7.01":6305,"9.01":6306},[6210],[6212],"PNC Financial Services Announces Strong Q2 2025 Results and Conference Call","On July 16, 2025, The PNC Financial Services Group, Inc. (PNC) reported robust financial results for the second quarter of 2025, including a net income of $1.6 billion, or $3.85 per diluted share, and an increase in average loans by 2% linked quarter. The company also announced a conference call for investors regarding its earnings and business results, where electronic presentation slides were provided. PNC's credit quality remained solid with a decrease in nonperforming loans and net charge-offs. The company maintained its Stress Capital Buffer at the regulatory minimum of 2.5% and increased its dividend by $0.10 to $1.70 per common share, reflecting continued financial strength.","2025-08-22 05:07:39",[6311],{"exhibit_number":6033,"htm_reference":6312,"full_url":6313},"a2q25earningsslides_fina.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000051/a2q25earningsslides_fina.htm",{"symbol":5,"accessionnumber":5547,"filingdate":1917,"sec_url":5549,"tags":6315,"headline":6318,"summary":6319,"sector":5997,"industry":5998,"date_processed":6320,"impact_score":6000,"exhibits":6321,"isLocked":6018},{"8.01":6316,"9.01":6317},[6273],[6212],"PNC Financial Completes Issuance of $1.25 Billion in Senior Notes","On May 13, 2025, The PNC Financial Services Group, Inc. completed the issuance of $1.25 billion in 4.899% Fixed Rate/Floating Rate Senior Notes due May 13, 2031. The Notes were issued under an Indenture dated September 6, 2012, as amended, and were sold pursuant to an Underwriting Agreement dated May 6, 2025. This offering is part of the Company's Registration Statement on Form S-3ASR (File No. 333-283793). The Underwriting Agreement, Indenture, and related documents are filed as exhibits to this report.","2025-08-22 21:00:22",[6322,6324,6327],{"exhibit_number":6003,"htm_reference":6281,"full_url":6323},"https://www.sec.gov/Archives/edgar/data/713676/000071367625000045/exhibit11-underwritingagre.htm",{"exhibit_number":6007,"htm_reference":6325,"full_url":6326},"exhibit43-formofglobalno.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000045/exhibit43-formofglobalno.htm",{"exhibit_number":6015,"htm_reference":6328,"full_url":6329},"exhibit51-legalopinion.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000045/exhibit51-legalopinion.htm",{"symbol":5,"accessionnumber":5557,"filingdate":1986,"sec_url":5559,"tags":6331,"headline":6335,"summary":6336,"sector":5997,"industry":5998,"date_processed":6337,"impact_score":6000,"exhibits":6338,"isLocked":6018},{"5.02":6332,"5.07":6334},[6333],"COO Resignation",[6275],"PNC Financial Services Announces COO Transition and Reorganization","On April 23, 2025, The PNC Financial Services Group, Inc. announced the transition of its Chief Operating Officer, E William Parsley, III, effective July 1, 2025. Parsley will assume a new role as Executive Advisor until December 31, 2025, after which he will be eligible for severance benefits and continued vesting of equity awards. Additionally, the annual meeting of shareholders resulted in the election of 13 director nominees, ratification of the Audit Committee's selection of PricewaterhouseCoopers LLP, and approval of executive compensation on an advisory basis.","2025-08-23 14:05:21",[],{"symbol":5,"accessionnumber":5562,"filingdate":2028,"sec_url":5564,"tags":6340,"headline":6343,"summary":6344,"sector":5997,"industry":5998,"date_processed":6345,"impact_score":6044,"exhibits":6346,"isLocked":6018},{"7.01":6341,"9.01":6342},[6210],[6212],"PNC Announces Solid 1Q25 Earnings with Strong Balance Sheet and Well-Controlled Expenses","The PNC Financial Services Group, Inc. announced solid first quarter 2025 financial results, highlighting a net income of $1.5 billion and diluted earnings per share of $3.51. The company reported an expanded net interest margin, well-controlled expenses, and strong credit quality. PNC also noted a $0.7 billion increase in tangible book value per share and a 10.6% Basel III CET1 capital ratio, indicating a robust capital position. The bank maintained its guidance for the full year 2025, expecting net interest income growth of 6%-7% and total revenue growth of approximately 6%.","2025-08-23 15:59:39",[],{"symbol":5,"accessionnumber":5566,"filingdate":2028,"sec_url":5568,"tags":6348,"headline":6351,"summary":6352,"sector":5997,"industry":5998,"date_processed":6353,"impact_score":6000,"exhibits":6354,"isLocked":6018},{"2.02":6349,"9.01":6350},[6026,6024],[6212],"PNC Reports First Quarter 2025 Net Income of $1.5 Billion","The PNC Financial Services Group, Inc. reported a net income of $1.5 billion and $3.51 diluted EPS for the first quarter of 2025. The company maintained a strong capital position with a CET1 capital ratio of 10.6%. Additionally, PNC declared a quarterly cash dividend of $1.60 per share payable on May 5, 2025.","2025-08-23 15:59:27",[],{"symbol":5,"accessionnumber":5571,"filingdate":2063,"sec_url":5573,"tags":6356,"headline":6361,"summary":6362,"sector":5997,"industry":5998,"date_processed":6363,"impact_score":6000,"exhibits":6364,"isLocked":6018},{"5.02":6357,"7.01":6359,"9.01":6360},[6358],"New President Appointed",[6195],[6275],"PNC Appoints Mark Wiedman as New President","On April 7, 2025, The PNC Financial Services Group, Inc. announced the appointment of Mark Wiedman as President, effective immediately. Wiedman, previously Senior Managing Director and Head of the Global Client Business at BlackRock, Inc., brings extensive experience in banking and financial services. He will report to PNC Chairman and CEO William S. Demchak and oversee the bank's primary operating lines of business. Wiedman's appointment is part of PNC's strategy to accelerate growth and strengthen its leadership team in a rapidly evolving banking landscape.","2025-08-23 16:48:53",[],{"symbol":5,"accessionnumber":5576,"filingdate":2104,"sec_url":5578,"tags":6366,"headline":6370,"summary":6371,"sector":5997,"industry":5998,"date_processed":6372,"impact_score":6044,"exhibits":6373,"isLocked":6018},{"5.02":6367,"9.01":6369},[6368],"Executive Compensation Detail",[6212],"PNC Financial Services Adopts Executive Severance Plan","The PNC Financial Services Group, Inc. has adopted an Executive Severance Plan, effective as of March 21, 2025. This plan provides certain employees, including named executive officers, with payments and benefits upon specified terminations of employment. The plan was developed to offer a standardized framework for severance arrangements and does not supersede existing change in control agreements. It requires participating executives to provide 60 days' notice before resigning. Severance benefits include continuation of base salary for 52 weeks, prorated annual cash incentive award, continued vesting of equity awards, and COBRA premium contributions. The plan is outlined in Exhibit 10.1 and is subject to the terms and conditions described therein.","2025-08-23 18:17:00",[],{"symbol":5,"accessionnumber":5581,"filingdate":2231,"sec_url":5583,"tags":6375,"headline":6377,"summary":6378,"sector":5997,"industry":5998,"date_processed":6379,"impact_score":6044,"exhibits":6380,"isLocked":6018},{"5.02":6376},[6368],"PNC Financial Services Group Updates Compensation Awards for Section 16 Officers","On February 14, 2025, The PNC Financial Services Group, Inc.'s Board of Directors Human Resources Committee approved changes to the restricted share unit (RSU) awards and performance share unit (PSU) awards for Section 16 officers under the Corporation's 2016 Incentive Award Plan. The updated awards ensure that upon a qualifying termination of employment without cause or for good reason, any portion of the RSU Awards or PSU Awards that remain outstanding will continue to vest and be paid out as if the applicable grantee had remained employed by the Corporation for the entire performance period or service period underlying the applicable vesting schedule.","2025-11-11 23:33:55",[],{"symbol":5,"accessionnumber":5591,"filingdate":2301,"sec_url":5593,"tags":6382,"headline":6386,"summary":6387,"sector":5997,"industry":5998,"date_processed":6388,"impact_score":6030,"exhibits":6389,"isLocked":6018},{"5.02":6383},[6384,6385],"Board Member Appointed","Key Executive Appointment","PNC Appoints Douglas Dachille to Board and Committees","On January 31, 2025, The PNC Financial Services Group, Inc. announced the appointment of Douglas Dachille to its Board of Directors, effective February 3, 2025. Mr. Dachille was appointed to the Risk Committee and also became a director of PNC Bank, National Association. The Board determined that Mr. Dachille is independent under the New York Stock Exchange's director independence standards. He will be compensated according to PNC's non-employee director compensation program.","2025-11-16 22:40:35",[],{"symbol":5,"accessionnumber":5596,"filingdate":2314,"sec_url":5598,"tags":6391,"headline":6394,"summary":6395,"sector":5997,"industry":5998,"date_processed":6396,"impact_score":6000,"exhibits":6397,"isLocked":6018},{"8.01":6392,"9.01":6393},[6273,6170],[6275],"PNC Financial Services Group, Inc. Completes Issuance of Senior Notes","On January 29, 2025, The PNC Financial Services Group, Inc. completed the issuance of $1,000,000,000 aggregate principal amount of 5.222% Fixed Rate/Floating Rate Senior Notes due January 29, 2031, and $1,750,000,000 aggregate principal amount of 5.575% Fixed Rate/Floating Rate Senior Notes due January 29, 2036. The issuance was conducted under an Indenture and an Underwriting Agreement, both of which are attached as exhibits to this filing.","2025-11-16 23:21:13",[6398,6400,6403,6406],{"exhibit_number":6003,"htm_reference":6077,"full_url":6399},"https://www.sec.gov/Archives/edgar/data/713676/000071367625000010/exhibit11.htm",{"exhibit_number":6007,"htm_reference":6401,"full_url":6402},"exhibit43.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000010/exhibit43.htm",{"exhibit_number":6011,"htm_reference":6404,"full_url":6405},"exhibit44.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000010/exhibit44.htm",{"exhibit_number":6015,"htm_reference":6407,"full_url":6408},"exhibit51.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367625000010/exhibit51.htm",{"symbol":5,"accessionnumber":5601,"filingdate":2334,"sec_url":5603,"tags":6410,"headline":6414,"summary":6415,"sector":5997,"industry":5998,"date_processed":6416,"impact_score":6000,"exhibits":6417,"isLocked":6018},{"5.02":6411,"9.01":6413},[6412],"President Resignation",[6212],"PNC Announces Departure of President Michael P. Lyons","On January 23, 2025, The PNC Financial Services Group, Inc. announced that Michael P. Lyons, President of PNC, resigned from his position to assume the President & CEO-Elect role at Fiserv. Lyons, who joined PNC in 2011, has been instrumental in the company's growth and success. PNC Chairman and CEO William S. Demchak expressed confidence in the company's leadership team and future direction.","2025-11-18 00:01:12",[6418],{"exhibit_number":6033,"htm_reference":6205,"full_url":6419},"https://www.sec.gov/Archives/edgar/data/713676/000071367625000006/exhibit991.htm",{"symbol":5,"accessionnumber":5606,"filingdate":2352,"sec_url":5608,"tags":6421,"headline":6424,"summary":6425,"sector":5997,"industry":5998,"date_processed":6426,"impact_score":6044,"exhibits":6427,"isLocked":6018},{"7.01":6422,"9.01":6423},[6210],[6212],"PNC Financial Services Group, Inc. Discloses Fourth Quarter 2024 Earnings and Business Results","The PNC Financial Services Group, Inc. (PNC) announced its fourth quarter and full year 2024 earnings results, highlighting a 6% increase in noninterest income, a 12% rise in tangible book value per share, and a 10.5% Basel III CET1 capital ratio as of December 31, 2024. The company also furnished electronic presentation slides on its website used in connection with the related investor conference call, which provided additional context and details regarding the financial results and business operations.","2025-11-19 23:09:15",[6428],{"exhibit_number":6033,"htm_reference":6429,"full_url":6430},"a4q24earningsslides_fina.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828025001687/a4q24earningsslides_fina.htm",{"symbol":5,"accessionnumber":5610,"filingdate":2352,"sec_url":5612,"tags":6432,"headline":6435,"summary":6436,"sector":5997,"industry":5998,"date_processed":6437,"impact_score":6000,"exhibits":6438,"isLocked":6018},{"2.02":6433,"9.01":6434},[6024],[6212],"PNC Reports Strong 2024 Earnings and Positive Financial Outlook","The PNC Financial Services Group, Inc. reported strong financial results for 2024, with net income reaching $6.0 billion and $13.74 in diluted EPS. The bank saw increased net interest income and positive operating leverage. PNC also announced a quarterly cash dividend of $1.60 per share and returned $0.9 billion of capital to shareholders. The bank's balance sheet remained strong, with a CET1 capital ratio of 10.5%. The positive financial outlook includes expectations for continued expansion in 2025, although at a slower pace due to high interest rates.","2025-11-19 23:09:06",[6439,6442],{"exhibit_number":6033,"htm_reference":6440,"full_url":6441},"q42024financialhighlightsa.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828025001669/q42024financialhighlightsa.htm",{"exhibit_number":6050,"htm_reference":6443,"full_url":6444},"q42024financialsupplement.htm","https://www.sec.gov/Archives/edgar/data/713676/000162828025001669/q42024financialsupplement.htm",{"symbol":5,"accessionnumber":5615,"filingdate":2582,"sec_url":5617,"tags":6446,"headline":6449,"summary":6450,"sector":5997,"industry":5998,"date_processed":6451,"impact_score":6044,"exhibits":6452,"isLocked":6018},{"2.02":6447,"9.01":6448},[6026],[6212],"PNC Discusses Business Performance and Strategy at Conference","On November 8, 2024, The PNC Financial Services Group, Inc. discussed business performance and strategy at the BancAnalysts Association of Boston Conference. The presentation, accompanied by electronic slides, included information on financial results and business strategies. This content, including non-GAAP financial information and forward-looking statements, is furnished as Exhibit 99.1.","2025-12-02 23:19:08",[6453],{"exhibit_number":6033,"htm_reference":6454,"full_url":6455},"a2024baabconference_8k.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000084/a2024baabconference_8k.htm",{"symbol":5,"accessionnumber":5625,"filingdate":2621,"sec_url":5627,"tags":6457,"headline":6460,"summary":6461,"sector":5997,"industry":5998,"date_processed":6462,"impact_score":6044,"exhibits":6463,"isLocked":6018},{"8.01":6458,"9.01":6459},[6059],[6212],"PNC Announces Redemption of All Depositary Shares of Series R Preferred Stock","On October 30, 2024, The PNC Financial Services Group, Inc. announced the redemption of $500 million of Depositary Shares representing interests in its Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series R on December 2, 2024, at a price of $1,000 per Depositary Share. Each Depositary Share represents a 1/100th interest in a share of the Series R Preferred Stock. The redemption does not include the regular quarterly dividend, which will be paid separately. The Depositary Shares are held through the Depository Trust Company and will be redeemed in accordance with DTC procedures.","2025-08-24 21:29:35",[],{"symbol":5,"accessionnumber":5630,"filingdate":2654,"sec_url":5632,"tags":6465,"headline":6468,"summary":6469,"sector":5997,"industry":5998,"date_processed":6470,"impact_score":6000,"exhibits":6471,"isLocked":6018},{"8.01":6466,"9.01":6467},[6273],[6212],"PNC Financial Completes Sale of $1.5 Billion Senior Notes","On October 21, 2024, The PNC Financial Services Group, Inc. completed the public offer and sale of $1,500,000,000 aggregate principal amount of its 4.812% Fixed Rate/Floating Rate Senior Notes due October 21, 2032. The Notes were issued under an Indenture dated September 6, 2012, as amended, and the offering is detailed in the prospectus supplement filed with the SEC on October 17, 2024.","2025-08-24 20:00:59",[],{"symbol":5,"accessionnumber":5635,"filingdate":2674,"sec_url":5637,"tags":6473,"headline":6476,"summary":6477,"sector":5997,"industry":5998,"date_processed":6478,"impact_score":6044,"exhibits":6479,"isLocked":6018},{"7.01":6474,"9.01":6475},[6210],[6212],"PNC Financial Reports Q3 2024 Earnings, Holds Investor Conference Call","The PNC Financial Services Group, Inc. reported solid third-quarter 2024 results, highlighting a net income of $1.5 billion, or $3.49 per diluted share, driven by strong fee growth and controlled expenses. The company also held an investor conference call on October 15, 2024, to discuss these results and provide an outlook for the fourth quarter. The call presentation, which includes forward-looking statements, was furnished as Exhibit 99.1.","2025-08-24 19:26:36",[],{"symbol":5,"accessionnumber":5639,"filingdate":2674,"sec_url":5641,"tags":6481,"headline":6484,"summary":6485,"sector":5997,"industry":5998,"date_processed":6486,"impact_score":6044,"exhibits":6487,"isLocked":6018},{"2.02":6482,"9.01":6483},[6026],[6212],"PNC Reports Third Quarter 2024 Earnings of $1.5 Billion","The PNC Financial Services Group, Inc. reported third-quarter 2024 net income of $1.5 billion, with earnings per diluted share of $3.49. The company saw growth in net interest income, fee income, and tangible book value per share. Total revenue for the quarter was $5.4 billion, a slight increase from the previous quarter. PNC also provided supplementary financial information and press releases as exhibits.","2025-08-24 19:26:32",[],{"symbol":5,"accessionnumber":5649,"filingdate":2956,"sec_url":5651,"tags":6489,"headline":6492,"summary":6493,"sector":5997,"industry":5998,"date_processed":6494,"impact_score":6000,"exhibits":6495,"isLocked":6018},{"8.01":6490,"9.01":6491},[6273],[6212],"PNC Financial Completes $2.5B Senior Notes Offering","On July 23, 2024, The PNC Financial Services Group, Inc. completed the public offer and sale of $1,000,000,000 aggregate principal amount of its 5.102% Fixed Rate/Floating Rate Senior Notes due July 23, 2027, and $1,500,000,000 aggregate principal amount of its 5.401% Fixed Rate/Floating Rate Senior Notes due July 23, 2035. The notes were sold pursuant to an Underwriting Agreement dated July 18, 2024, and are issued under an Indenture dated September 6, 2012, as amended by a First Supplemental Indenture dated April 23, 2021.","2025-08-23 15:10:03",[],{"symbol":5,"accessionnumber":5654,"filingdate":2980,"sec_url":5656,"tags":6497,"headline":6500,"summary":6501,"sector":5997,"industry":5998,"date_processed":6502,"impact_score":6044,"exhibits":6503,"isLocked":6018},{"7.01":6498,"9.01":6499},[6210],[6212],"PNC Financial Reports Q2 2024 Earnings","The PNC Financial Services Group, Inc. reported solid Q2 2024 results with $1.5 billion in net income and $3.39 diluted earnings per share (EPS), reflecting a 3 bps increase in net interest margin to 1.67% and an increase in quarterly dividend by $0.05 to $1.60. The company saw growth in net interest income and noninterest income, a strong expense control, and maintained stable credit quality. PNC's Basel III Common Equity Tier 1 (CET1) capital ratio was 10.2% as of June 30, 2024, with a maintained Stress Capital Buffer at the regulatory minimum of 2.5%.","2025-08-23 14:31:13",[],{"symbol":5,"accessionnumber":5658,"filingdate":2980,"sec_url":5660,"tags":6505,"headline":6508,"summary":6509,"sector":5997,"industry":5998,"date_processed":6510,"impact_score":6000,"exhibits":6511,"isLocked":6018},{"2.02":6506,"9.01":6507},[6024,6026],[6212],"PNC Reports Second Quarter 2024 Net Income of $1.5 Billion, $3.39 Diluted EPS","The PNC Financial Services Group, Inc. reported a net income of $1.5 billion for the second quarter of 2024, translating to a diluted EPS of $3.39. The bank saw a 5% increase in total revenue compared to the first quarter of 2024, driven by higher noninterest income. Net interest income and net interest margin also increased, reflecting higher yields on interest-earning assets. The bank maintained a strong capital position and continued its focus on expense management.","2025-08-23 14:31:08",[],{"symbol":5,"accessionnumber":5664,"filingdate":3167,"sec_url":5666,"tags":6513,"headline":6515,"summary":6516,"sector":5997,"industry":5998,"date_processed":6517,"impact_score":6000,"exhibits":6518,"isLocked":6018},{"5.02":6514},[6358,6368],"PNC Increases President's Compensation","On May 20, 2024, The PNC Financial Services Group, Inc. announced that the Human Resources Committee of its Board of Directors approved an increase in the 2024 target total compensation for Michael Lyons, the President of PNC, from $9,000,000 to $10,500,000, effective February 16, 2024. The Committee also approved a compensation mix of 65% long-term incentive and 35% cash compensation, with the annual base salary remaining at $700,000.","2025-08-22 22:15:43",[],{"symbol":5,"accessionnumber":5669,"filingdate":3209,"sec_url":5671,"tags":6520,"headline":6524,"summary":6525,"sector":5997,"industry":5998,"date_processed":6526,"impact_score":6000,"exhibits":6527,"isLocked":6018},{"8.01":6521,"9.01":6523},[6522],"Public Offering Completed",[6212],"PNC Financial Completes $1.75 Billion Senior Notes Issuance","On May 14, 2024, The PNC Financial Services Group, Inc. completed the public offer and sale of $1.75 billion aggregate principal amount of its 5.492% Fixed Rate/Floating Rate Senior Notes due May 14, 2030. The Notes were issued under an Indenture, dated as of September 6, 2012, as amended by a First Supplemental Indenture, dated as of April 23, 2021. The Underwriting Agreement, dated May 8, 2024, is attached as Exhibit 1.1. This filing includes the Underwriting Agreement, the Indenture, and the Form of Note as exhibits, which are incorporated by reference into the Company's Registration Statement on Form S-3ASR. A legality opinion delivered by Laura Gleason, counsel to the Corporation, is also attached as Exhibit 5.1.","2025-08-22 20:27:44",[6528,6531,6534],{"exhibit_number":6003,"htm_reference":6529,"full_url":6530},"exhibit11underwritingagr.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000048/exhibit11underwritingagr.htm",{"exhibit_number":6007,"htm_reference":6532,"full_url":6533},"exhibit43formofglobalnot.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000048/exhibit43formofglobalnot.htm",{"exhibit_number":6015,"htm_reference":6535,"full_url":6536},"exhibit51legalopinion6nc.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000048/exhibit51legalopinion6nc.htm",{"symbol":5,"accessionnumber":5679,"filingdate":3270,"sec_url":5681,"tags":6538,"headline":6541,"summary":6542,"sector":5997,"industry":5998,"date_processed":6543,"impact_score":6000,"exhibits":6544,"isLocked":6018},{"5.07":6539},[6094,6540,6093],"Say-on-Pay Approved","PNC Shareholders Approve Key Proposals at Annual Meeting","At The PNC Financial Services Group, Inc.'s annual meeting on April 24, 2024, shareholders elected all 12 director nominees, ratified the Audit Committee's selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2024, approved the compensation of named executive officers on an advisory basis, and approved the 2025 Employee Stock Purchase Plan. However, a shareholder proposal regarding a report on risk management and implementation of PNC's Human Rights Statement in financing was not approved.","2025-08-22 16:17:13",[],{"symbol":5,"accessionnumber":5688,"filingdate":3315,"sec_url":5690,"tags":6546,"headline":6551,"summary":6552,"sector":5997,"industry":5998,"date_processed":6553,"impact_score":6030,"exhibits":6554,"isLocked":6018},{"2.02":6547,"8.01":6549,"9.01":6550},[6024,6548],"Raised Guidance",[6170],[6275],"PNC Q1 2024 Earnings: $1.3B Net Income and $3.10 EPS","The PNC Financial Services Group, Inc. reported a net income of $1.3 billion for Q1 2024, equating to $3.10 per diluted common share. The company's total revenue decreased by 4% to $5.1 billion, while noninterest income and net interest income both saw declines. Despite the revenue drop, PNC managed to reduce its noninterest expense significantly, contributing to a higher net income. Additionally, the company maintained a strong capital position and returned capital to shareholders through dividends and share repurchases. No significant management changes were reported, but CEO William S. Demchak plans to sell a portion of his shares for financial diversification.","2025-08-22 14:27:54",[6555,6558],{"exhibit_number":6033,"htm_reference":6556,"full_url":6557},"q12024financialhighlightsa.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000037/q12024financialhighlightsa.htm",{"exhibit_number":6050,"htm_reference":6559,"full_url":6560},"q12024financialsupplement.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000037/q12024financialsupplement.htm",{"symbol":5,"accessionnumber":5684,"filingdate":3315,"sec_url":5686,"tags":6562,"headline":6565,"summary":6566,"sector":5997,"industry":5998,"date_processed":6567,"impact_score":6044,"exhibits":6568,"isLocked":6018},{"7.01":6563,"9.01":6564},[6210],[6212],"PNC Q1 2024 Earnings Call Results","The PNC Financial Services Group, Inc. reported solid first quarter 2024 results with net income of $1.3 billion and diluted earnings per share (EPS) of $3.10. Adjusted diluted EPS was $3.36. The company saw a decrease in total revenue by 4% compared to Q1 2023 and a 18% decrease in noninterest expense. PNC's credit quality remained stable with a 1.68% allowance for credit losses to total loans ratio. The company held a conference call to discuss these results and provided electronic presentation slides as Exhibit 99.1.","2025-08-22 14:24:48",[6569],{"exhibit_number":6033,"htm_reference":6570,"full_url":6571},"a1q24earningsslides_fina.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000039/a1q24earningsslides_fina.htm",{"symbol":5,"accessionnumber":5693,"filingdate":3452,"sec_url":5695,"tags":6573,"headline":6577,"summary":6578,"sector":5997,"industry":5998,"date_processed":6579,"impact_score":6044,"exhibits":6580,"isLocked":6018},{"2.02":6574,"8.01":6575,"9.01":6576},[6026],[6059],[6275],"PNC Discusses Economic Outlook and Financial Strategy","The PNC Financial Services Group, Inc. discussed its business performance and strategy at the RBC Capital Markets Global Financial Institutions Conference, highlighting strong economic resilience despite monetary policy headwinds. The company detailed its interest rate risk profile, balance sheet trends, and expectations for the economic and financial environment. PNC also disclosed the estimated impact of the FDIC special assessment related to the closures of Silicon Valley Bank and Signature Bank in March 2023, with updated estimates for 2024.","2025-08-22 06:31:23",[6581],{"exhibit_number":6033,"htm_reference":6205,"full_url":6582},"https://www.sec.gov/Archives/edgar/data/713676/000071367624000034/exhibit991.htm",{"symbol":5,"accessionnumber":5702,"filingdate":3510,"sec_url":5704,"tags":6584,"headline":6587,"summary":6588,"sector":5997,"industry":5998,"date_processed":6589,"impact_score":6000,"exhibits":6590,"isLocked":6018},{"5.02":6585,"9.01":6586},[6358],[6212],"PNC Appoints Michael P. Lyons as President","The PNC Financial Services Group, Inc. announced on February 20, 2024, that its Board of Directors has appointed Michael P. Lyons as President of the Corporation, effective immediately. Lyons, who has been with PNC since 2011, previously served as Executive Vice President and Head of Corporate & Institutional Banking. William S. Demchak will continue as Chairman and Chief Executive Officer. A press release detailing this appointment is furnished as Exhibit 99.1.","2025-08-22 04:02:02",[6591],{"exhibit_number":6033,"htm_reference":6205,"full_url":6592},"https://www.sec.gov/Archives/edgar/data/713676/000071367624000021/exhibit991.htm",{"symbol":5,"accessionnumber":5707,"filingdate":3615,"sec_url":5709,"tags":6594,"headline":6598,"summary":6599,"sector":5997,"industry":5998,"date_processed":6600,"impact_score":6030,"exhibits":6601,"isLocked":6018},{"8.01":6595,"9.01":6597},[6596],"Regulatory Investigation",[6212],"PNC Financial Services Completes Public Offer and Sale of Senior Notes","On January 22, 2024, The PNC Financial Services Group, Inc. completed the public offer and sale of $1,000,000,000 aggregate principal amount of 5.300% Fixed Rate/Floating Rate Senior Notes due January 21, 2028, and $1,500,000,000 aggregate principal amount of 5.676% Fixed Rate/Floating Rate Senior Notes due January 22, 2035. The Notes were issued under an Indenture between the Corporation and The Bank of New York Mellon. This Current Report on Form 8-K is being filed for the purpose of filing the attached documents in connection with the issuance of the Notes as exhibits to the Registration Statement.","2025-08-22 00:08:42",[6602,6604,6606,6608],{"exhibit_number":6003,"htm_reference":6077,"full_url":6603},"https://www.sec.gov/Archives/edgar/data/713676/000071367624000011/exhibit11.htm",{"exhibit_number":6007,"htm_reference":6401,"full_url":6605},"https://www.sec.gov/Archives/edgar/data/713676/000071367624000011/exhibit43.htm",{"exhibit_number":6011,"htm_reference":6404,"full_url":6607},"https://www.sec.gov/Archives/edgar/data/713676/000071367624000011/exhibit44.htm",{"exhibit_number":6015,"htm_reference":6407,"full_url":6609},"https://www.sec.gov/Archives/edgar/data/713676/000071367624000011/exhibit51.htm",{"symbol":5,"accessionnumber":5716,"filingdate":3635,"sec_url":5718,"tags":6611,"headline":6614,"summary":6615,"sector":5997,"industry":5998,"date_processed":6616,"impact_score":6044,"exhibits":6617,"isLocked":6018},{"2.02":6612,"9.01":6613},[6026],[6212],"PNC Reports Full Year 2023 Net Income of $5.6 Billion","The PNC Financial Services Group, Inc. reported a net income of $5.6 billion for the full year 2023, with a diluted EPS of $12.79 or $14.10 as adjusted. The company's fourth quarter 2023 net income was $0.9 billion, or $1.85 per diluted common share, impacted by a $525 million post-tax expense from the FDIC special assessment and workforce reduction charges. Adjusted diluted earnings per common share for the quarter was $3.16. The report also highlighted an increase in total revenue by 2% for the quarter, driven by higher noninterest income, and a stable net interest margin of 2.66%. The company's average loans and deposits grew modestly, while credit quality remained stable with a stable allowance for credit losses to total loans ratio of 1.70%.","2025-08-21 23:37:15",[6618,6621],{"exhibit_number":6033,"htm_reference":6619,"full_url":6620},"q42023financialhighlightsa.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000006/q42023financialhighlightsa.htm",{"exhibit_number":6050,"htm_reference":6622,"full_url":6623},"q42023financialsupplement.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000006/q42023financialsupplement.htm",{"symbol":5,"accessionnumber":5712,"filingdate":3635,"sec_url":5714,"tags":6625,"headline":6628,"summary":6629,"sector":5997,"industry":5998,"date_processed":6630,"impact_score":6044,"exhibits":6631,"isLocked":6018},{"7.01":6626,"9.01":6627},[6210,6195],[6212],"PNC Financial Services Group Announces Fourth Quarter and Full Year 2023 Earnings","On January 16, 2024, The PNC Financial Services Group, Inc. held a conference call for investors to discuss its fourth quarter and full year 2023 earnings. The company reported a net income of $5.6 billion for the full year, with a diluted earnings per share of $12.79. PNC's total revenue for the full year was $21.5 billion, showing a 2% growth compared to the previous year. The company also disclosed financial highlights including balance sheet growth, strong credit quality, and capital position. An electronic presentation with detailed financial information was furnished as Exhibit 99.1.","2025-08-21 23:37:20",[6632],{"exhibit_number":6033,"htm_reference":6633,"full_url":6634},"a4q23earningsslides_8k.htm","https://www.sec.gov/Archives/edgar/data/713676/000071367624000009/a4q23earningsslides_8k.htm",null,1789889823831]