[{"data":1,"prerenderedAt":5764},["ShallowReactive",2],{"company-overview-YUM":3},{"company_profile":4,"ohlc":24,"spy":3607,"trading_signals":4883,"company_actions":5020,"filings_8k":5365,"report_history":5763,"insider_summary":5763,"filings_summary":5763,"financials_summary":5763,"institutional_summary":5763,"seo_links":5763},{"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},"YUM","Yum! Brands Inc.","NYSE","XNYS","Consumer Cyclical","Restaurants",49000,"https://www.yum.com","Yum! Brands Inc. is a global quick-service restaurant company that develops, operates, franchises, and licenses a portfolio of well-known food brands. Its core businesses are organized around KFC, Taco Bell, Pizza Hut, and The Habit Burger Grill, each serving distinct menu categories such as chicken, Mexican-inspired meals, pizza, and chargrilled burgers. The company’s model combines company-operated restaurants with a large franchised network, giving it a broad presence across the United States, China, and international markets. Yum! Brands Inc. plays a significant role in the restaurant industry by managing multiple brands under one corporate umbrella and supporting large-scale foodservice operations, marketing, and brand development. Headquartered in Louisville, Kentucky, and incorporated in 1997, the company remains focused on quick-service dining and globally recognized restaurant concepts.","Common Stock","Mr. Christopher Lee Turner","1441 Gardiner Lane","Louisville",40213,"KY","United States","502 874 8300","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,138,144,150,156,162,168,174,180,186,191,196,202,208,214,219,225,229,235,240,245,250,256,261,267,273,277,283,288,294,300,306,312,318,324,330,336,342,348,354,360,366,372,376,381,385,390,396,402,408,414,420,425,431,436,441,446,452,458,464,470,476,481,487,493,499,503,508,514,519,524,529,534,539,544,549,554,560,566,572,578,581,587,593,599,605,611,616,622,627,633,639,645,650,656,660,665,671,677,683,687,692,697,702,707,710,715,721,726,730,735,741,747,751,756,760,766,771,776,781,787,791,796,802,807,813,819,824,830,836,840,845,850,856,860,864,869,874,880,886,890,894,897,901,906,909,914,919,924,929,933,939,943,948,953,957,962,968,972,976,980,984,988,993,998,1004,1008,1013,1019,1024,1027,1030,1035,1038,1042,1046,1050,1055,1061,1067,1073,1078,1082,1087,1092,1096,1099,1103,1105,1110,1116,1121,1124,1128,1132,1137,1142,1147,1153,1156,1160,1166,1172,1177,1183,1189,1195,1201,1206,1212,1217,1222,1227,1233,1238,1244,1250,1256,1261,1267,1271,1275,1279,1283,1288,1292,1296,1301,1304,1309,1313,1318,1323,1328,1334,1338,1341,1345,1350,1354,1358,1361,1366,1371,1375,1381,1386,1391,1396,1399,1404,1409,1414,1418,1422,1426,1428,1433,1439,1445,1451,1456,1461,1467,1472,1478,1483,1488,1492,1495,1499,1505,1509,1512,1516,1518,1523,1528,1532,1535,1539,1543,1547,1550,1553,1555,1560,1563,1568,1571,1575,1578,1583,1587,1593,1598,1603,1609,1615,1620,1624,1628,1634,1637,1641,1647,1653,1658,1661,1665,1670,1674,1679,1685,1690,1693,1699,1701,1704,1706,1709,1713,1716,1720,1725,1728,1732,1736,1739,1742,1747,1752,1755,1759,1764,1768,1772,1775,1779,1784,1788,1792,1795,1797,1801,1805,1809,1813,1819,1825,1829,1832,1836,1841,1846,1852,1856,1862,1866,1871,1875,1879,1883,1886,1890,1894,1897,1901,1906,1910,1914,1919,1923,1928,1932,1935,1939,1943,1947,1951,1956,1959,1961,1964,1969,1975,1977,1983,1987,1993,1999,2005,2010,2016,2022,2028,2034,2039,2045,2051,2056,2061,2067,2072,2078,2084,2090,2095,2101,2107,2113,2119,2125,2131,2137,2143,2149,2154,2160,2166,2172,2178,2184,2190,2196,2201,2207,2212,2218,2223,2228,2234,2239,2243,2249,2254,2259,2265,2269,2274,2280,2285,2290,2295,2301,2307,2312,2317,2321,2325,2330,2335,2341,2347,2353,2356,2362,2367,2369,2374,2379,2383,2387,2391,2395,2400,2405,2408,2412,2416,2420,2425,2430,2433,2438,2443,2448,2454,2458,2463,2466,2471,2476,2482,2487,2493,2497,2503,2509,2514,2518,2522,2525,2529,2535,2538,2542,2548,2551,2554,2558,2562,2565,2570,2575,2579,2583,2588,2592,2598,2602,2607,2613,2617,2622,2628,2632,2636,2639,2644,2650,2656,2662,2668,2672,2678,2682,2687,2693,2699,2704,2710,2715,2720,2725,2731,2736,2742,2747,2753,2757,2760,2764,2768,2772,2777,2782,2786,2791,2794,2798,2802,2807,2811,2817,2822,2827,2832,2837,2841,2846,2850,2855,2860,2864,2866,2869,2872,2876,2880,2883,2887,2893,2897,2900,2903,2909,2914,2917,2920,2924,2928,2933,2937,2943,2948,2953,2956,2959,2965,2968,2973,2977,2982,2986,2990,2994,2999,3004,3006,3010,3014,3018,3022,3026,3030,3034,3036,3039,3042,3046,3050,3053,3057,3060,3063,3069,3073,3077,3080,3083,3085,3087,3090,3095,3100,3102,3106,3108,3111,3114,3118,3122,3126,3129,3133,3136,3142,3147,3151,3156,3160,3166,3171,3175,3179,3183,3187,3192,3196,3200,3205,3210,3215,3219,3223,3227,3233,3238,3243,3247,3251,3255,3261,3265,3270,3273,3279,3284,3288,3291,3295,3300,3302,3307,3312,3317,3322,3328,3334,3340,3344,3349,3355,3360,3364,3368,3373,3376,3378,3384,3389,3395,3399,3403,3407,3412,3417,3422,3428,3434,3437,3443,3448,3454,3460,3466,3472,3478,3484,3490,3496,3502,3508,3514,3518,3524,3530,3536,3542,3546,3552,3558,3564,3570,3574,3578,3582,3588,3591,3595,3598,3603],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",135.5,138.32,134.26,137.99,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",138.94,140.94,135.69,135.75,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",141.15,141.35,137.78,137.96,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",144.76,145,140.69,140.77,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",142.9,147.11,142.79,146.33,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",145.2,145.69,140.85,140.87,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",146.2,147.01,143.42,143.89,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",147.68,148.64,142.26,145.16,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",150.02,151.17,148.54,149.51,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",151.78,153.22,150.22,150.71,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",151.7,153.93,149.84,152.54,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",151.98,153,150.9,151.27,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",153.64,154.59,151.93,152.03,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",153.44,155,152.85,153.31,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",151.64,154.57,151.45,153.86,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",152.65,152.84,150.06,150.75,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",156.02,156.19,154.1,154.41,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",156.68,157.54,155.8,156.27,{"symbol":5,"time":134,"open":135,"high":136,"low":135,"close":137},"2026-08-24",154.16,158.05,157.35,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",152.08,153.39,149.58,152.99,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",145.65,152.4,145.32,152.33,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",145.42,148.16,143.88,145.93,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",146.38,146.97,144.77,144.86,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",147.31,148.07,143.26,145.14,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",150.8,150.99,148.08,148.11,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",152,154.78,150.72,150.85,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",144.61,150.39,144.43,150.34,{"symbol":5,"time":187,"open":72,"high":188,"low":189,"close":190},"2026-08-11",145.76,143,144.75,{"symbol":5,"time":192,"open":193,"high":194,"low":167,"close":195},"2026-08-10",149.6,149.87,145.33,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",151.5,151.95,150.24,150.76,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",152.67,153.51,150.4,152.28,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",148.18,153.16,148.13,152.37,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":69},"2026-08-04",148.5,150.35,146.71,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",153.15,155.61,148,148.8,{"symbol":5,"time":226,"open":136,"high":136,"low":227,"close":228},"2026-07-31",152.21,153.28,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",162,166.16,155.47,157,{"symbol":5,"time":236,"open":237,"high":88,"low":238,"close":239},"2026-07-29",151.2,150.83,151.92,{"symbol":5,"time":241,"open":75,"high":242,"low":243,"close":244},"2026-07-28",151.57,149.03,150.28,{"symbol":5,"time":246,"open":247,"high":120,"low":248,"close":249},"2026-07-27",148.84,147.7,147.8,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",148.1,149.39,147.69,148.92,{"symbol":5,"time":257,"open":258,"high":253,"low":259,"close":260},"2026-07-23",146.56,146.36,147.37,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",147.25,150.09,145.07,147.57,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",145.75,148.38,144.64,147.17,{"symbol":5,"time":274,"open":275,"high":276,"low":259,"close":260},"2026-07-20",148.98,149,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",151,156.6,147.67,147.92,{"symbol":5,"time":284,"open":96,"high":285,"low":286,"close":287},"2026-07-16",152.98,149.67,152.1,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-15",156.48,158.04,152.01,152.57,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",159.84,161.26,154.44,158.18,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-13",163.46,164.97,161.58,161.68,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",163.51,166.31,162.44,163.54,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",165.26,167.54,158.25,162.39,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",166.61,167.33,163.02,165.25,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",167.75,170.14,166.63,167.49,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",164.5,166.04,162.33,165.99,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-02",161.29,164.95,160.99,164.73,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-01",160.42,161.64,158.63,161.59,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-30",158.09,160.16,157.03,159.86,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",156.84,158.44,154.97,158.24,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",152.64,156.87,151.54,156.41,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",152.42,153.11,150.77,151.14,{"symbol":5,"time":373,"open":374,"high":141,"low":237,"close":375},"2026-06-24",151.75,153.02,{"symbol":5,"time":377,"open":96,"high":378,"low":379,"close":380},"2026-06-23",153.5,150.78,151.6,{"symbol":5,"time":382,"open":383,"high":176,"low":78,"close":384},"2026-06-22",150.5,150.74,{"symbol":5,"time":386,"open":387,"high":388,"low":237,"close":389},"2026-06-18",154.12,154.71,151.99,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-17",155.75,157.26,153.73,154.07,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-16",158.75,160.24,156.71,157.67,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-15",154.22,155.45,153.56,154.67,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-12",154.56,155.1,153.01,154.31,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-11",151.19,154.35,150.69,153.27,{"symbol":5,"time":421,"open":422,"high":423,"low":384,"close":424},"2026-06-10",152.7,153.37,151.08,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-09",147.23,152.6,146.61,151.63,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":260},"2026-06-08",149.75,150.7,147.16,{"symbol":5,"time":437,"open":247,"high":438,"low":439,"close":440},"2026-06-05",151.41,147.9,150.87,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":172},"2026-06-04",150,150.37,147.53,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-03",148.9,151.1,148.21,148.44,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-02",147.27,148.19,145.91,146.58,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-01",147.56,149.1,145.44,147.51,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-29",149.23,150.18,147.34,147.95,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-28",151.39,152.09,149.32,150.03,{"symbol":5,"time":477,"open":293,"high":478,"low":479,"close":480},"2026-05-27",154.75,151.49,152.02,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-26",154.87,155.7,153.85,154.01,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-22",154.24,155.63,153.68,155.15,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-21",151.18,154.7,150.54,154.32,{"symbol":5,"time":500,"open":207,"high":501,"low":279,"close":502},"2026-05-20",154.03,152.71,{"symbol":5,"time":504,"open":292,"high":505,"low":506,"close":507},"2026-05-19",153.7,150.67,152.19,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-18",150.45,153.2,150.26,152.31,{"symbol":5,"time":515,"open":472,"high":516,"low":517,"close":518},"2026-05-15",152.83,149.93,149.97,{"symbol":5,"time":520,"open":183,"high":521,"low":522,"close":523},"2026-05-14",151.66,150.33,150.63,{"symbol":5,"time":525,"open":239,"high":526,"low":527,"close":528},"2026-05-13",153.82,149.69,149.77,{"symbol":5,"time":530,"open":531,"high":489,"low":532,"close":533},"2026-05-12",151.69,150.11,152.86,{"symbol":5,"time":535,"open":536,"high":537,"low":253,"close":538},"2026-05-11",151.67,152.23,150.29,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":199},"2026-05-08",158.34,159.16,151.71,{"symbol":5,"time":545,"open":546,"high":350,"low":547,"close":548},"2026-05-07",155.5,155.23,157.25,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":123},"2026-05-06",155.77,158,154.61,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-05",153.91,155.18,153.4,153.89,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-04",157.28,157.98,153.78,154.4,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-01",160.48,161.53,157.11,158.36,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-30",159.67,161.03,158.22,159.65,{"symbol":5,"time":579,"open":580,"high":311,"low":580,"close":296},"2026-04-29",158.53,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-28",156.28,158.35,155.07,156.46,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-27",159,159.15,154.66,155.17,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-24",160,160.61,158.82,160.28,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-23",160.05,161.67,159.7,160.73,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-22",160.68,161.7,158.8,159.06,{"symbol":5,"time":612,"open":345,"high":613,"low":614,"close":615},"2026-04-21",162.45,159.47,160.34,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-20",163.67,164.16,161.47,161.82,{"symbol":5,"time":623,"open":624,"high":625,"low":624,"close":626},"2026-04-17",159.69,163.32,162.79,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-16",161.48,162.61,158.37,159.52,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-15",161.05,162.15,160.58,161.94,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-14",160.74,162.37,160.21,161.57,{"symbol":5,"time":646,"open":647,"high":647,"low":648,"close":649},"2026-04-13",161.77,159.49,161.43,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-10",160.69,161.8,159.76,161.76,{"symbol":5,"time":657,"open":658,"high":569,"low":658,"close":659},"2026-04-09",159.48,160.79,{"symbol":5,"time":661,"open":552,"high":662,"low":663,"close":664},"2026-04-08",161.14,157.79,160.43,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-07",157.39,158.15,156.49,156.93,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-06",155.01,157.94,154.96,157.36,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-02",152.5,156.34,151.91,156.09,{"symbol":5,"time":684,"open":685,"high":685,"low":686,"close":505},"2026-04-01",157.19,152.61,{"symbol":5,"time":688,"open":123,"high":689,"low":690,"close":691},"2026-03-31",156.99,152.59,155.48,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":100},"2026-03-30",155.19,156.31,152.9,{"symbol":5,"time":698,"open":583,"high":699,"low":700,"close":701},"2026-03-27",157.4,153.13,153.96,{"symbol":5,"time":703,"open":704,"high":577,"low":705,"close":706},"2026-03-26",158.86,156.1,156.14,{"symbol":5,"time":708,"open":351,"high":655,"low":709,"close":542},"2026-03-25",158.33,{"symbol":5,"time":711,"open":712,"high":713,"low":570,"close":714},"2026-03-24",157.56,159.92,159.43,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-23",159.72,160.09,157.38,158.54,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":365},"2026-03-20",156.57,157.91,155.49,{"symbol":5,"time":727,"open":724,"high":728,"low":729,"close":729},"2026-03-19",159.26,156.25,{"symbol":5,"time":731,"open":231,"high":732,"low":733,"close":734},"2026-03-18",162.3,158.96,159.1,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-17",162.76,165.27,161.98,163.69,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-16",161.6,163.7,161.06,161.78,{"symbol":5,"time":748,"open":717,"high":749,"low":609,"close":750},"2026-03-13",161.32,160.4,{"symbol":5,"time":752,"open":753,"high":754,"low":106,"close":755},"2026-03-12",155.42,159.55,158.46,{"symbol":5,"time":757,"open":758,"high":589,"low":759,"close":280},"2026-03-11",158.77,155.43,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-10",158.59,161.11,157.09,159.2,{"symbol":5,"time":767,"open":768,"high":769,"low":280,"close":770},"2026-03-09",158.87,160.06,159.85,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":595},"2026-03-06",157.57,160.27,156,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":779},"2026-03-05",157.5,158.62,156.75,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-04",160.07,160.25,158.3,158.99,{"symbol":5,"time":788,"open":789,"high":790,"low":580,"close":568},"2026-03-03",161.16,161.65,{"symbol":5,"time":792,"open":793,"high":793,"low":794,"close":795},"2026-03-02",167.23,162.29,162.92,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-02-27",165.7,169.25,164.56,168.16,{"symbol":5,"time":803,"open":804,"high":805,"low":341,"close":806},"2026-02-26",166.4,166.82,165.71,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-02-25",166.02,167.6,164.15,165.23,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-02-24",167,169.39,165.33,165.95,{"symbol":5,"time":820,"open":821,"high":822,"low":821,"close":823},"2026-02-23",163.44,166.98,166.45,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-20",163,163.53,161.91,163.33,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-19",162.91,163.62,162.24,163.48,{"symbol":5,"time":837,"open":838,"high":839,"low":607,"close":832},"2026-02-18",161.02,164.4,{"symbol":5,"time":841,"open":789,"high":842,"low":843,"close":844},"2026-02-17",162.03,159.45,161.19,{"symbol":5,"time":846,"open":847,"high":848,"low":718,"close":849},"2026-02-13",164.05,165.32,160.57,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-12",160.22,163.78,159.87,163.28,{"symbol":5,"time":857,"open":858,"high":596,"low":859,"close":610},"2026-02-11",158.4,157.24,{"symbol":5,"time":861,"open":862,"high":717,"low":862,"close":863},"2026-02-10",158.14,158.85,{"symbol":5,"time":865,"open":647,"high":866,"low":867,"close":868},"2026-02-09",162.32,157.83,158.9,{"symbol":5,"time":870,"open":871,"high":872,"low":871,"close":873},"2026-02-06",160.32,163.04,162.93,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-05",160.76,163.6,159.07,161.09,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-04",158.21,160.35,155.71,159.57,{"symbol":5,"time":887,"open":405,"high":888,"low":673,"close":889},"2026-02-03",159.3,158.74,{"symbol":5,"time":891,"open":892,"high":862,"low":498,"close":893},"2026-02-02",155.94,156.17,{"symbol":5,"time":895,"open":388,"high":129,"low":896,"close":546},"2026-01-30",153.36,{"symbol":5,"time":898,"open":899,"high":719,"low":900,"close":691},"2026-01-29",154.72,153.42,{"symbol":5,"time":902,"open":903,"high":904,"low":228,"close":905},"2026-01-28",154.45,155.2,153.88,{"symbol":5,"time":907,"open":908,"high":410,"low":480,"close":486},"2026-01-27",152.27,{"symbol":5,"time":910,"open":911,"high":912,"low":380,"close":913},"2026-01-26",153.17,154.89,152.82,{"symbol":5,"time":915,"open":916,"high":701,"low":917,"close":918},"2026-01-23",153.32,152.44,152.97,{"symbol":5,"time":920,"open":921,"high":922,"low":375,"close":923},"2026-01-22",154.43,155.25,153.53,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":126},"2026-01-21",153.98,155.92,153.33,{"symbol":5,"time":930,"open":885,"high":931,"low":932,"close":511},"2026-01-20",159.66,153.07,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-16",160.36,160.97,158.89,160.26,{"symbol":5,"time":940,"open":941,"high":745,"low":942,"close":635},"2026-01-15",157.15,156.94,{"symbol":5,"time":944,"open":356,"high":945,"low":946,"close":947},"2026-01-14",157.86,155.74,157.13,{"symbol":5,"time":949,"open":583,"high":950,"low":951,"close":952},"2026-01-13",157.58,155.33,156.36,{"symbol":5,"time":954,"open":955,"high":570,"low":407,"close":956},"2026-01-12",155.58,156.92,{"symbol":5,"time":958,"open":114,"high":959,"low":960,"close":961},"2026-01-09",155.9,152.53,155.52,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-08",150.19,153.63,149.89,153.48,{"symbol":5,"time":969,"open":970,"high":473,"low":185,"close":971},"2026-01-07",150.89,150.49,{"symbol":5,"time":973,"open":194,"high":974,"low":975,"close":438},"2026-01-06",152.35,149.48,{"symbol":5,"time":977,"open":78,"high":978,"low":979,"close":538},"2026-01-05",152.22,148.24,{"symbol":5,"time":981,"open":364,"high":982,"low":983,"close":971},"2026-01-02",152.16,149.65,{"symbol":5,"time":985,"open":374,"high":974,"low":986,"close":987},"2025-12-31",151.11,151.28,{"symbol":5,"time":989,"open":990,"high":991,"low":113,"close":992},"2025-12-30",151.68,152.66,152.18,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":908},"2025-12-29",152.87,153.18,152.06,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2025-12-26",154.2,154.47,152.76,153.24,{"symbol":5,"time":1005,"open":1006,"high":106,"low":1007,"close":498},"2025-12-24",154.39,154.08,{"symbol":5,"time":1009,"open":1010,"high":725,"low":1011,"close":1012},"2025-12-23",154.82,154.15,154.53,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-22",153.74,156.44,153.3,155.27,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":558,"close":1023},"2025-12-19",154.84,155.93,153.75,{"symbol":5,"time":1025,"open":502,"high":1026,"low":502,"close":496},"2025-12-18",154.98,{"symbol":5,"time":1028,"open":506,"high":395,"low":506,"close":1029},"2025-12-17",153.14,{"symbol":5,"time":1031,"open":526,"high":1032,"low":1033,"close":1034},"2025-12-16",153.95,150.91,151.03,{"symbol":5,"time":1036,"open":279,"high":1037,"low":279,"close":526},"2025-12-15",157.78,{"symbol":5,"time":1039,"open":448,"high":76,"low":1040,"close":1041},"2025-12-12",148.57,151.06,{"symbol":5,"time":1043,"open":223,"high":279,"low":1044,"close":1045},"2025-12-11",145.98,148.12,{"symbol":5,"time":1047,"open":51,"high":1048,"low":1049,"close":66},"2025-12-10",144.6,141.87,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1052,"close":1054},"2025-12-09",142.35,143.65,143.04,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-08",144.78,144.92,142.27,142.53,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-05",145.89,146.96,144.91,144.96,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-04",147.61,149.14,145.5,145.86,{"symbol":5,"time":1074,"open":69,"high":1075,"low":1076,"close":1077},"2025-12-03",149.64,147.6,148.52,{"symbol":5,"time":1079,"open":970,"high":279,"low":1080,"close":1081},"2025-12-02",146.94,147.62,{"symbol":5,"time":1083,"open":911,"high":1084,"low":1085,"close":1086},"2025-12-01",153.43,150.1,150.64,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1089,"close":1091},"2025-11-28",153.06,154.51,153.21,{"symbol":5,"time":1093,"open":1094,"high":547,"low":1095,"close":1095},"2025-11-26",154,153.8,{"symbol":5,"time":1097,"open":176,"high":1007,"low":1098,"close":1094},"2025-11-25",151.12,{"symbol":5,"time":1100,"open":369,"high":1101,"low":1102,"close":424},"2025-11-24",153.25,150.58,{"symbol":5,"time":1104,"open":194,"high":141,"low":194,"close":285},"2025-11-21",{"symbol":5,"time":1106,"open":70,"high":1107,"low":1108,"close":1109},"2025-11-20",150.68,148.04,149.21,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-11-19",148.89,149.72,147.82,148.32,{"symbol":5,"time":1117,"open":1118,"high":142,"low":1119,"close":1120},"2025-11-18",148.23,147.94,148.82,{"symbol":5,"time":1122,"open":276,"high":433,"low":223,"close":1123},"2025-11-17",148.03,{"symbol":5,"time":1125,"open":1126,"high":1107,"low":70,"close":1127},"2025-11-14",149.95,149.02,{"symbol":5,"time":1129,"open":217,"high":1130,"low":243,"close":1131},"2025-11-13",150.65,149.73,{"symbol":5,"time":1133,"open":1134,"high":449,"low":1135,"close":1136},"2025-11-12",150.31,148.62,149.37,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":120},"2025-11-11",149.08,150.93,148.81,{"symbol":5,"time":1143,"open":153,"high":1144,"low":1145,"close":1146},"2025-11-10",149.25,147.32,148.26,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-11-07",148.37,149.41,147.72,149.12,{"symbol":5,"time":1154,"open":1141,"high":467,"low":1155,"close":1069},"2025-11-06",146.4,{"symbol":5,"time":1157,"open":1158,"high":1158,"low":1159,"close":253},"2025-11-05",154.27,147.65,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-11-04",146.23,149.92,143.14,149.55,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-03",138.21,140.44,137.5,139.38,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1168},"2025-10-31",138.42,138.46,137.33,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-10-30",139.05,140.03,137.37,139.06,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-10-29",140.26,140.59,138.29,139.19,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-10-28",142.21,143.18,141.05,141.09,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-10-27",143.61,144.38,142.03,142.98,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1164,"close":1205},"2025-10-24",146.07,147.21,143.36,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-10-23",147.43,147.98,145.23,146.37,{"symbol":5,"time":1213,"open":224,"high":1214,"low":1215,"close":1216},"2025-10-22",149.53,147.22,147.38,{"symbol":5,"time":1218,"open":1219,"high":461,"low":1220,"close":1221},"2025-10-21",148.14,147.14,148.53,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":153},"2025-10-20",145.53,148.55,145.35,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-10-17",143.77,146.24,143.22,145.25,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1191,"close":1237},"2025-10-16",144.23,144.48,143.38,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-10-15",143.97,146.04,143.6,144.51,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-14",139.65,144.62,139.29,143.98,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-10-13",141.07,142.11,139.86,140.47,{"symbol":5,"time":1257,"open":1258,"high":1258,"low":1259,"close":1260},"2025-10-10",144.39,141.29,141.62,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-09",145.36,146.3,142.68,142.69,{"symbol":5,"time":1268,"open":1211,"high":218,"low":1269,"close":1270},"2025-10-08",145.24,146.03,{"symbol":5,"time":1272,"open":1273,"high":1221,"low":190,"close":1274},"2025-10-07",148.34,146.72,{"symbol":5,"time":1276,"open":264,"high":506,"low":1277,"close":1278},"2025-10-06",148.6,148.78,{"symbol":5,"time":1280,"open":171,"high":1281,"low":1282,"close":418},"2025-10-03",151.23,149.83,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":384,"close":1287},"2025-10-02",152.29,153.05,151.35,{"symbol":5,"time":1289,"open":690,"high":1023,"low":1290,"close":1291},"2025-10-01",151.21,153.19,{"symbol":5,"time":1293,"open":1294,"high":1001,"low":1295,"close":176},"2025-09-30",153.62,151.86,{"symbol":5,"time":1297,"open":205,"high":1298,"low":1299,"close":1300},"2025-09-29",155.05,152.75,153.94,{"symbol":5,"time":1302,"open":1303,"high":913,"low":1102,"close":422},"2025-09-26",150.73,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1306,"close":1308},"2025-09-25",149.31,151.09,150.41,{"symbol":5,"time":1310,"open":247,"high":1311,"low":1064,"close":1312},"2025-09-24",149.54,149.45,{"symbol":5,"time":1314,"open":1315,"high":1113,"low":1316,"close":1317},"2025-09-23",148.41,147.04,149.44,{"symbol":5,"time":1319,"open":1320,"high":193,"low":1321,"close":1322},"2025-09-22",145.62,145.49,149.27,{"symbol":5,"time":1324,"open":148,"high":1325,"low":1326,"close":1327},"2025-09-19",146.95,145.12,145.66,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-09-18",146.63,147.84,144.8,145.26,{"symbol":5,"time":1335,"open":1273,"high":1336,"low":1337,"close":1146},"2025-09-17",150.07,147.89,{"symbol":5,"time":1339,"open":448,"high":1163,"low":1204,"close":1340},"2025-09-16",148.01,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":448,"close":448},"2025-09-15",149.8,150.32,{"symbol":5,"time":1346,"open":276,"high":1347,"low":1348,"close":1349},"2025-09-12",150.53,148.51,149.49,{"symbol":5,"time":1351,"open":1352,"high":142,"low":1353,"close":1070},"2025-09-11",146.7,146.12,{"symbol":5,"time":1355,"open":152,"high":1356,"low":1332,"close":1357},"2025-09-10",147.06,146.02,{"symbol":5,"time":1359,"open":1069,"high":252,"low":1327,"close":1360},"2025-09-09",145.78,{"symbol":5,"time":1362,"open":1363,"high":1108,"low":1364,"close":1365},"2025-09-08",144,143.23,147.99,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1368,"close":1370},"2025-09-05",143.74,146.11,144.58,{"symbol":5,"time":1372,"open":1373,"high":1263,"low":1052,"close":1374},"2025-09-04",144.66,143.67,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-03",144.72,145.02,143.9,144.55,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":462},"2025-09-02",145.27,146.18,144.31,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":159},"2025-08-29",145.41,147.35,145.4,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1249,"close":1395},"2025-08-28",145.13,145.73,145.47,{"symbol":5,"time":1397,"open":1064,"high":1398,"low":1066,"close":195},"2025-08-27",147.18,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1044,"close":1403},"2025-08-26",146.92,147.97,147.03,{"symbol":5,"time":1405,"open":455,"high":1406,"low":1407,"close":1408},"2025-08-25",148.68,146.68,146.89,{"symbol":5,"time":1410,"open":1277,"high":1411,"low":1412,"close":1413},"2025-08-22",149.96,147.4,147.87,{"symbol":5,"time":1415,"open":1406,"high":1416,"low":1417,"close":1340},"2025-08-21",149.05,147.59,{"symbol":5,"time":1419,"open":285,"high":285,"low":1420,"close":1421},"2025-08-20",147.55,149.34,{"symbol":5,"time":1423,"open":1424,"high":932,"low":1425,"close":292},"2025-08-19",149.3,149.28,{"symbol":5,"time":1427,"open":455,"high":986,"low":439,"close":1421},"2025-08-18",{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":210},"2025-08-15",146.84,149.11,146.45,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-08-14",144.49,146.99,143.45,146.77,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-08-13",141.83,144.81,141.5,144.79,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-08-12",141.6,142.51,140.3,142.09,{"symbol":5,"time":1452,"open":1443,"high":1453,"low":1454,"close":1455},"2025-08-11",142.55,140.96,141.27,{"symbol":5,"time":1457,"open":1441,"high":1458,"low":1459,"close":1460},"2025-08-08",142.89,140.95,141.28,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-08-07",142.05,143.32,141.01,142.56,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1182,"close":1471},"2025-08-06",139.74,142.36,141.34,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-08-05",144.5,147,139.31,139.5,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1475},"2025-08-04",145.08,147.76,144.67,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1263},"2025-08-01",145.67,146.06,144.22,{"symbol":5,"time":1489,"open":1044,"high":260,"low":1490,"close":1491},"2025-07-31",144.11,144.15,{"symbol":5,"time":1493,"open":1494,"high":1145,"low":72,"close":1436},"2025-07-30",145.56,{"symbol":5,"time":1496,"open":1243,"high":1210,"low":1497,"close":1498},"2025-07-29",143.49,145.18,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-07-28",145.84,146.59,144.26,144.29,{"symbol":5,"time":1506,"open":1063,"high":1507,"low":1508,"close":1352},"2025-07-25",147.07,145.09,{"symbol":5,"time":1510,"open":1211,"high":455,"low":1511,"close":1511},"2025-07-24",145.83,{"symbol":5,"time":1513,"open":1514,"high":276,"low":1475,"close":1515},"2025-07-23",148.66,147.79,{"symbol":5,"time":1517,"open":1494,"high":1221,"low":1494,"close":1221},"2025-07-22",{"symbol":5,"time":1519,"open":75,"high":1520,"low":1521,"close":1522},"2025-07-21",150.05,144.89,145.51,{"symbol":5,"time":1524,"open":1525,"high":193,"low":1526,"close":1527},"2025-07-18",148.33,147.93,148.96,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1360,"close":172},"2025-07-17",146.1,148.46,{"symbol":5,"time":1533,"open":1378,"high":1330,"low":1378,"close":1534},"2025-07-16",146.14,{"symbol":5,"time":1536,"open":1537,"high":281,"low":1538,"close":46},"2025-07-15",146.6,144.99,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":272,"close":272},"2025-07-14",150.46,150.94,{"symbol":5,"time":1544,"open":1545,"high":1295,"low":1348,"close":1546},"2025-07-11",151.38,149.79,{"symbol":5,"time":1548,"open":1549,"high":82,"low":1102,"close":974},"2025-07-10",151.05,{"symbol":5,"time":1551,"open":1552,"high":495,"low":518,"close":179},"2025-07-09",150.47,{"symbol":5,"time":1554,"open":1131,"high":384,"low":1149,"close":1347},"2025-07-08",{"symbol":5,"time":1556,"open":522,"high":1557,"low":1558,"close":1559},"2025-07-07",150.97,149.33,150.36,{"symbol":5,"time":1561,"open":1336,"high":467,"low":1562,"close":443},"2025-07-03",148.74,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":467},"2025-07-02",149.71,151.16,148.86,{"symbol":5,"time":1569,"open":1570,"high":170,"low":252,"close":444},"2025-07-01",148.28,{"symbol":5,"time":1572,"open":1573,"high":1315,"low":1574,"close":210},"2025-06-30",147.86,146.29,{"symbol":5,"time":1576,"open":1316,"high":1577,"low":1408,"close":1315},"2025-06-27",148.85,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":146,"close":1582},"2025-06-26",146.9,149.01,147.05,{"symbol":5,"time":1584,"open":1066,"high":1585,"low":1586,"close":1398},"2025-06-25",149.29,144.54,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-06-24",141.63,143.08,140.6,142.7,{"symbol":5,"time":1594,"open":1595,"high":1443,"low":1596,"close":1597},"2025-06-23",140.07,138.58,141.39,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1182},"2025-06-20",138.76,139.76,138.56,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-06-18",140.13,140.74,137.97,138.36,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-06-17",141.3,142.15,139.28,139.99,{"symbol":5,"time":1616,"open":1363,"high":1617,"low":1618,"close":1619},"2025-06-16",144.88,141.52,141.94,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1191,"close":1363},"2025-06-13",143.57,145.43,{"symbol":5,"time":1625,"open":1626,"high":1240,"low":1627,"close":1240},"2025-06-12",143.21,142.46,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-06-11",143.92,144.59,142.95,143.41,{"symbol":5,"time":1635,"open":1636,"high":1395,"low":1632,"close":1630},"2025-06-10",145.15,{"symbol":5,"time":1638,"open":1639,"high":271,"low":1640,"close":1164},"2025-06-09",144.16,142.41,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-06-06",142.96,145.03,142.73,144.83,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-06-05",144.13,144.18,142.25,142.88,{"symbol":5,"time":1654,"open":1655,"high":1655,"low":1656,"close":1657},"2025-06-04",146,142.81,144.01,{"symbol":5,"time":1659,"open":1249,"high":1631,"low":1660,"close":1240},"2025-06-03",141.43,{"symbol":5,"time":1662,"open":51,"high":1521,"low":1663,"close":1664},"2025-06-02",142.06,144.63,{"symbol":5,"time":1666,"open":1667,"high":1236,"low":1668,"close":1669},"2025-05-30",144.04,143.09,143.94,{"symbol":5,"time":1671,"open":1672,"high":1521,"low":1673,"close":1667},"2025-05-29",143.2,142.62,{"symbol":5,"time":1675,"open":1676,"high":1066,"low":1677,"close":1678},"2025-05-28",144.45,142.84,143.15,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-05-27",145.29,145.55,142.76,144.09,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1373,"close":1689},"2025-05-23",145.22,145.9,145.45,{"symbol":5,"time":1691,"open":1692,"high":1230,"low":1243,"close":1071},"2025-05-22",146.22,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-05-21",147.91,148.93,145.34,146.43,{"symbol":5,"time":1700,"open":276,"high":475,"low":70,"close":243},"2025-05-20",{"symbol":5,"time":1702,"open":1703,"high":89,"low":1159,"close":983},"2025-05-19",147.71,{"symbol":5,"time":1705,"open":439,"high":165,"low":1574,"close":165},"2025-05-16",{"symbol":5,"time":1707,"open":1708,"high":1420,"low":1687,"close":1582},"2025-05-15",145.57,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1442,"close":72},"2025-05-14",145.7,145.97,{"symbol":5,"time":1714,"open":1475,"high":64,"low":1442,"close":1715},"2025-05-13",145.72,{"symbol":5,"time":1717,"open":1389,"high":1718,"low":1203,"close":1719},"2025-05-12",148.31,146.8,{"symbol":5,"time":1721,"open":1146,"high":1722,"low":1723,"close":1724},"2025-05-09",148.97,146.49,147.13,{"symbol":5,"time":1726,"open":1113,"high":1727,"low":1481,"close":1209},"2025-05-08",149.88,{"symbol":5,"time":1729,"open":1730,"high":370,"low":1731,"close":975},"2025-05-07",148.15,147.74,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1682,"close":1570},"2025-05-06",146.39,148.47,{"symbol":5,"time":1737,"open":78,"high":1738,"low":1734,"close":457},"2025-05-05",149.57,{"symbol":5,"time":1740,"open":1317,"high":1741,"low":1208,"close":1070},"2025-05-02",150.51,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1277},"2025-05-01",149.07,149.46,147.08,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1521,"close":1751},"2025-04-30",147.49,151.56,150.44,{"symbol":5,"time":1753,"open":1537,"high":1123,"low":1754,"close":254},"2025-04-29",145.37,{"symbol":5,"time":1756,"open":164,"high":165,"low":1757,"close":1758},"2025-04-28",146.42,147.75,{"symbol":5,"time":1760,"open":1761,"high":224,"low":1762,"close":1763},"2025-04-25",147.36,146.32,147.3,{"symbol":5,"time":1765,"open":1766,"high":1331,"low":1332,"close":1767},"2025-04-24",146.41,147.58,{"symbol":5,"time":1769,"open":1682,"high":1149,"low":1770,"close":1771},"2025-04-23",145.28,146.16,{"symbol":5,"time":1773,"open":1199,"high":1326,"low":1611,"close":1774},"2025-04-22",145.05,{"symbol":5,"time":1776,"open":1164,"high":1164,"low":1777,"close":1778},"2025-04-21",139.03,140.51,{"symbol":5,"time":1780,"open":1645,"high":1781,"low":1782,"close":1783},"2025-04-17",144.9,141.88,143.31,{"symbol":5,"time":1785,"open":46,"high":1395,"low":1786,"close":1787},"2025-04-16",141.79,142.57,{"symbol":5,"time":1789,"open":1352,"high":1790,"low":1504,"close":1791},"2025-04-15",147.09,144.69,{"symbol":5,"time":1793,"open":1475,"high":1475,"low":1794,"close":1655},"2025-04-14",144.52,{"symbol":5,"time":1796,"open":1697,"high":1712,"low":1627,"close":46},"2025-04-11",{"symbol":5,"time":1798,"open":1799,"high":1724,"low":1800,"close":1071},"2025-04-10",143.96,141.47,{"symbol":5,"time":1802,"open":1449,"high":1803,"low":1804,"close":1689},"2025-04-09",147.63,138.72,{"symbol":5,"time":1806,"open":451,"high":1807,"low":1595,"close":1808},"2025-04-08",148.58,141.38,{"symbol":5,"time":1810,"open":271,"high":1758,"low":1811,"close":1812},"2025-04-07",141,144.93,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-04-04",157.21,159.32,147.29,147.83,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-04-03",158.19,161.81,157.89,161.45,{"symbol":5,"time":1826,"open":720,"high":589,"low":1827,"close":1828},"2025-04-02",157.33,158.23,{"symbol":5,"time":1830,"open":130,"high":786,"low":400,"close":1831},"2025-04-01",158.92,{"symbol":5,"time":1833,"open":1834,"high":862,"low":1835,"close":676},"2025-03-31",154.18,153.61,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1018,"close":1840},"2025-03-28",157.61,158.1,155.76,{"symbol":5,"time":1842,"open":786,"high":1843,"low":1844,"close":1845},"2025-03-27",159.04,156.35,157.65,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-03-26",156.39,158.93,156.21,158.68,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":478,"close":131},"2025-03-25",156.15,156.51,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-03-24",157.07,157.72,155.03,155.82,{"symbol":5,"time":1863,"open":1864,"high":1821,"low":1865,"close":780},"2025-03-21",156.95,156.08,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1823},"2025-03-20",157.82,158.5,156.9,{"symbol":5,"time":1872,"open":667,"high":571,"low":1873,"close":1874},"2025-03-19",156.53,157.51,{"symbol":5,"time":1876,"open":400,"high":674,"low":1877,"close":1878},"2025-03-18",156.16,157.3,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":489,"close":947},"2025-03-17",154.34,157.32,{"symbol":5,"time":1884,"open":900,"high":1885,"low":1002,"close":1298},"2025-03-14",156.3,{"symbol":5,"time":1887,"open":1888,"high":551,"low":1889,"close":900},"2025-03-13",154.36,153.35,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":991,"close":565},"2025-03-12",155.73,156.7,{"symbol":5,"time":1895,"open":858,"high":589,"low":1896,"close":1893},"2025-03-11",155.95,{"symbol":5,"time":1898,"open":1899,"high":310,"low":1900,"close":350},"2025-03-10",161.31,156.73,{"symbol":5,"time":1902,"open":754,"high":1903,"low":1904,"close":1905},"2025-03-07",163.3,159.54,162.53,{"symbol":5,"time":1907,"open":878,"high":1908,"low":1909,"close":728},"2025-03-06",160.56,157.84,{"symbol":5,"time":1911,"open":858,"high":1912,"low":773,"close":1913},"2025-03-05",160.37,159.37,{"symbol":5,"time":1915,"open":316,"high":1916,"low":1917,"close":1918},"2025-03-04",161.28,157.63,158.41,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":706,"close":670},"2025-03-03",157.52,158.27,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1300,"close":1927},"2025-02-28",154.17,156.56,156.37,{"symbol":5,"time":1929,"open":1750,"high":1930,"low":1287,"close":1931},"2025-02-27",154.33,153.71,{"symbol":5,"time":1933,"open":1934,"high":557,"low":76,"close":198},"2025-02-26",154.9,{"symbol":5,"time":1936,"open":434,"high":1937,"low":1938,"close":1011},"2025-02-25",154.79,150.48,{"symbol":5,"time":1940,"open":461,"high":1347,"low":1941,"close":1942},"2025-02-24",148.67,150.23,{"symbol":5,"time":1944,"open":119,"high":95,"low":1945,"close":1946},"2025-02-21",148.39,148.75,{"symbol":5,"time":1948,"open":223,"high":1949,"low":223,"close":1950},"2025-02-20",151.29,150.96,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1044,"close":1955},"2025-02-19",146.66,148.49,148.29,{"symbol":5,"time":1957,"open":1958,"high":1955,"low":1438,"close":1724},"2025-02-18",147.5,{"symbol":5,"time":1960,"open":1416,"high":1424,"low":1417,"close":1695},"2025-02-14",{"symbol":5,"time":1962,"open":1719,"high":1424,"low":1963,"close":1946},"2025-02-13",146.08,{"symbol":5,"time":1965,"open":1766,"high":1966,"low":1967,"close":1968},"2025-02-12",146.75,143.75,146.51,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-02-11",147.52,148.2,145.88,146.65,{"symbol":5,"time":1976,"open":1058,"high":455,"low":1363,"close":1730},"2025-02-10",{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-02-07",141.69,144.71,140.9,143.56,{"symbol":5,"time":1984,"open":1985,"high":184,"low":1986,"close":1657},"2025-02-06",138.73,138.1,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-02-05",131.39,131.71,129.55,131.25,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-02-04",132.27,132.6,130.86,131.47,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-02-03",129.44,132.64,128.73,131.5,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2007,"close":2009},"2025-01-31",129.84,131.58,130.5,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-01-30",129.37,131.26,129.13,130.73,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-01-29",129.79,130.76,128.98,129.17,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-01-28",130.31,132.28,128.29,129.24,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-01-27",128.85,131.64,128.53,130.89,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2036,"close":2038},"2025-01-24",126.75,129.46,128.26,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-01-23",125.75,127.35,125.51,127.01,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-01-22",125.36,126.78,124.58,126.22,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2049,"close":2055},"2025-01-21",124.83,126.12,125.7,{"symbol":5,"time":2057,"open":2058,"high":2042,"low":2059,"close":2060},"2025-01-17",126.91,125.19,125.32,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-01-16",125.69,127.74,125.38,126.24,{"symbol":5,"time":2068,"open":2069,"high":2069,"low":2070,"close":2071},"2025-01-15",126.46,124.53,125.77,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-01-14",124.28,125.44,123.97,124.71,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-01-13",122.8,124.36,122.13,123.73,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-01-10",125.82,126.64,123.19,123.25,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2064},"2025-01-08",127.79,128.23,126.97,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-01-07",130.07,131.74,128.3,128.55,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-01-06",133.3,134.22,129.99,130.17,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-01-03",133.66,134,132.37,133.44,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-01-02",134.42,135.92,133.1,133.56,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2024-12-31",134.09,134.79,133.25,134.16,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2024-12-30",134.13,134.41,133,133.52,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2024-12-27",135.14,136.47,134.29,135.23,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2024-12-26",134.35,136.8,134.2,136,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2024-12-24",133.43,135.08,132.99,135,{"symbol":5,"time":2150,"open":2123,"high":2151,"low":2152,"close":2153},"2024-12-23",133.94,131.93,133.86,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2024-12-20",130.25,133.38,130.14,132.36,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2024-12-19",131.24,132.66,130.33,130.36,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2024-12-18",134.36,134.6,131.27,131.46,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2024-12-17",134.43,137.49,134.01,134.73,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2024-12-16",137.06,137.91,134.94,135.05,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2024-12-13",138.41,139.25,136.45,137,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2024-12-12",138.65,138.88,137.44,138.64,{"symbol":5,"time":2197,"open":2198,"high":1182,"low":2199,"close":2200},"2024-12-11",138.52,137.79,138.54,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2024-12-10",138.61,139.08,136.48,138.22,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2204},"2024-12-09",137.88,139.14,137.28,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2024-12-06",138.57,139.6,137.4,137.63,{"symbol":5,"time":2219,"open":1608,"high":2220,"low":2221,"close":2222},"2024-12-05",138.79,137.2,138.13,{"symbol":5,"time":2224,"open":2175,"high":2225,"low":2226,"close":2227},"2024-12-04",138.5,137.07,138.16,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2024-12-03",139.3,139.49,137.69,137.72,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":1777},"2024-12-02",137.93,139.41,137.34,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":1187,"close":33},"2024-11-29",139.04,139.35,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2024-11-27",138.82,139.98,138.69,139.33,{"symbol":5,"time":2250,"open":2251,"high":2251,"low":2252,"close":2253},"2024-11-26",139,137.16,138.63,{"symbol":5,"time":2255,"open":2256,"high":2192,"low":2257,"close":2258},"2024-11-25",136.23,135.01,137.05,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2024-11-22",134.53,135.87,134.18,135.27,{"symbol":5,"time":2266,"open":2267,"high":2174,"low":2268,"close":2104},"2024-11-21",133.16,131.78,{"symbol":5,"time":2270,"open":1995,"high":2271,"low":2272,"close":2273},"2024-11-20",133.19,131.17,132.88,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2024-11-19",133.03,133.35,131.95,132.14,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2176},"2024-11-18",133.45,134.55,133.33,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2145,"close":2289},"2024-11-15",135.94,137.68,133.59,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2292,"close":2294},"2024-11-14",135.29,137.38,136.74,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2024-11-13",134.45,137.11,134.11,135.26,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2024-11-12",136.11,136.55,133.79,134.61,{"symbol":5,"time":2308,"open":2309,"high":2214,"low":2310,"close":2311},"2024-11-11",136.71,136.54,136.62,{"symbol":5,"time":2313,"open":2314,"high":1175,"low":2315,"close":2316},"2024-11-08",136.37,135.51,137.21,{"symbol":5,"time":2318,"open":2148,"high":2319,"low":2320,"close":2180},"2024-11-07",137.84,134.38,{"symbol":5,"time":2322,"open":2140,"high":2140,"low":2323,"close":2324},"2024-11-06",131.3,134.37,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2117,"close":2329},"2024-11-05",133.2,136.95,134.72,{"symbol":5,"time":2331,"open":2332,"high":2110,"low":2333,"close":2334},"2024-11-04",132.5,131.84,132.76,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2024-11-01",132.2,133.34,131.82,132.34,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-10-31",133.47,133.7,131.02,131.16,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-10-30",133.26,134.28,132.74,133.39,{"symbol":5,"time":2354,"open":2283,"high":2300,"low":2355,"close":2355},"2024-10-29",133.97,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-10-28",134.27,135.55,133.87,134.86,{"symbol":5,"time":2363,"open":2364,"high":2324,"low":2365,"close":2366},"2024-10-25",134.06,132.83,133.04,{"symbol":5,"time":2368,"open":2110,"high":2110,"low":2159,"close":2267},"2024-10-24",{"symbol":5,"time":2370,"open":2344,"high":2371,"low":2372,"close":2373},"2024-10-23",135.65,133.27,134.02,{"symbol":5,"time":2375,"open":2289,"high":2376,"low":2377,"close":2378},"2024-10-22",134.47,132.89,133.36,{"symbol":5,"time":2380,"open":2289,"high":2381,"low":2382,"close":2110},"2024-10-21",134.57,133.07,{"symbol":5,"time":2384,"open":2128,"high":2385,"low":2386,"close":2358},"2024-10-18",134.5,133.14,{"symbol":5,"time":2388,"open":2389,"high":2153,"low":2279,"close":2390},"2024-10-17",133.83,133.73,{"symbol":5,"time":2392,"open":2025,"high":2393,"low":2394,"close":2277},"2024-10-16",133.92,131.05,{"symbol":5,"time":2396,"open":2397,"high":2177,"low":2398,"close":2399},"2024-10-15",134.21,132.68,133.22,{"symbol":5,"time":2401,"open":2390,"high":2402,"low":2403,"close":2404},"2024-10-14",135.15,133.29,134.65,{"symbol":5,"time":2406,"open":2343,"high":2407,"low":2338,"close":2373},"2024-10-11",134.89,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2332,"close":2372},"2024-10-10",134.31,134.75,{"symbol":5,"time":2413,"open":2148,"high":2414,"low":2306,"close":2415},"2024-10-09",136.15,134.76,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2118,"close":2329},"2024-10-08",135.99,136.61,{"symbol":5,"time":2421,"open":2422,"high":2226,"low":2423,"close":2424},"2024-10-07",136.14,134.92,135.88,{"symbol":5,"time":2426,"open":2221,"high":2427,"low":2428,"close":2429},"2024-10-04",137.82,135.53,136.57,{"symbol":5,"time":2431,"open":2195,"high":2432,"low":2221,"close":2316},"2024-10-03",138.66,{"symbol":5,"time":2434,"open":1804,"high":2435,"low":2436,"close":2437},"2024-10-02",139.9,138.14,139.54,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2186,"close":2442},"2024-10-01",139.79,140.14,139.24,{"symbol":5,"time":2444,"open":2246,"high":2445,"low":2446,"close":2447},"2024-09-30",141.48,138.59,139.71,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-09-27",137.52,140.02,136.99,139.92,{"symbol":5,"time":2455,"open":2350,"high":2456,"low":2350,"close":2457},"2024-09-26",138.43,138.07,{"symbol":5,"time":2459,"open":2460,"high":2121,"low":2461,"close":2462},"2024-09-25",133.8,132.01,133.09,{"symbol":5,"time":2464,"open":2465,"high":2350,"low":2009,"close":2460},"2024-09-24",131.65,{"symbol":5,"time":2467,"open":2468,"high":2272,"low":2469,"close":2470},"2024-09-23",129.83,129.68,130.37,{"symbol":5,"time":2472,"open":2019,"high":2473,"low":2474,"close":2475},"2024-09-20",130.91,128.72,129.71,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-09-19",132.12,132.51,129.97,131.09,{"symbol":5,"time":2483,"open":2484,"high":2117,"low":2485,"close":2486},"2024-09-18",132.4,130.27,130.6,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-09-17",134.59,135.21,132.16,132.35,{"symbol":5,"time":2494,"open":2174,"high":2495,"low":2305,"close":2496},"2024-09-16",135.48,134.56,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-09-13",133.48,133.95,132.93,133.65,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-09-12",134.07,135.19,133.13,133.41,{"symbol":5,"time":2510,"open":2511,"high":2104,"low":2512,"close":2513},"2024-09-11",132.43,130.63,134.03,{"symbol":5,"time":2515,"open":2382,"high":2516,"low":2517,"close":2377},"2024-09-10",134.17,132.81,{"symbol":5,"time":2519,"open":2520,"high":2141,"low":2521,"close":2366},"2024-09-09",133.81,132.44,{"symbol":5,"time":2523,"open":2115,"high":2495,"low":2524,"close":2360},"2024-09-06",133.57,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2153,"close":2385},"2024-09-05",134.8,134.97,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-09-04",133.93,134.99,133.68,134.81,{"symbol":5,"time":2536,"open":2169,"high":2371,"low":2537,"close":2499},"2024-09-03",132.63,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2128,"close":2423},"2024-08-30",135.44,135.9,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-08-29",135.81,136.67,134.64,135.25,{"symbol":5,"time":2549,"open":2411,"high":2550,"low":2168,"close":2371},"2024-08-28",136.3,{"symbol":5,"time":2552,"open":2141,"high":2423,"low":2553,"close":2385},"2024-08-27",133.74,{"symbol":5,"time":2555,"open":2556,"high":2550,"low":2415,"close":2557},"2024-08-26",135.93,134.95,{"symbol":5,"time":2559,"open":2560,"high":2560,"low":2557,"close":2561},"2024-08-23",137.41,135.52,{"symbol":5,"time":2563,"open":2236,"high":2227,"low":2310,"close":2564},"2024-08-22",136.76,{"symbol":5,"time":2566,"open":2567,"high":2456,"low":2568,"close":2569},"2024-08-21",137.31,136.52,137.75,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2328},"2024-08-20",136.9,138.18,136.43,{"symbol":5,"time":2576,"open":2233,"high":2456,"low":2577,"close":2578},"2024-08-19",136.42,136.69,{"symbol":5,"time":2580,"open":42,"high":2581,"low":2582,"close":2216},"2024-08-16",138.04,136.72,{"symbol":5,"time":2584,"open":2585,"high":2227,"low":2586,"close":2587},"2024-08-15",137.92,136.78,137.81,{"symbol":5,"time":2589,"open":1170,"high":2590,"low":2258,"close":2591},"2024-08-14",138.2,137.26,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-08-13",136.09,138.7,135.98,137.59,{"symbol":5,"time":2599,"open":2600,"high":2256,"low":2534,"close":2601},"2024-08-12",135.96,135.63,{"symbol":5,"time":2603,"open":2604,"high":2199,"low":2605,"close":2606},"2024-08-09",137.43,136.44,136.79,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-08-08",136.25,138.4,136.24,137.1,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2411,"close":2577},"2024-08-07",136.58,138.37,{"symbol":5,"time":2618,"open":2189,"high":2619,"low":2620,"close":2621},"2024-08-06",139.87,136.39,136.85,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-08-05",135.12,136.22,131.98,133.32,{"symbol":5,"time":2629,"open":2411,"high":2630,"low":2129,"close":2631},"2024-08-02",136.59,135.18,{"symbol":5,"time":2633,"open":2634,"high":2411,"low":2635,"close":2385},"2024-08-01",133.46,131.66,{"symbol":5,"time":2637,"open":2334,"high":2513,"low":2638,"close":2365},"2024-07-31",131.61,{"symbol":5,"time":2640,"open":2106,"high":2641,"low":2642,"close":2643},"2024-07-30",132.61,129.86,132.17,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-07-29",127.92,131.04,127.06,130.43,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-07-26",127.69,129.04,127.41,128.05,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-07-25",126.19,128.77,126,127.13,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-07-24",125.97,126.83,124.76,125.95,{"symbol":5,"time":2669,"open":2670,"high":2670,"low":2671,"close":2069},"2024-07-23",128.64,126.2,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-07-22",126.84,128.68,126.42,128.61,{"symbol":5,"time":2679,"open":2653,"high":2680,"low":2036,"close":2681},"2024-07-19",129.09,126.93,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2684,"close":2686},"2024-07-18",126.63,128.94,128.31,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-07-17",129.07,129.96,128.51,129.33,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-07-16",126.65,129.21,126.25,128.92,{"symbol":5,"time":2700,"open":2345,"high":2701,"low":2702,"close":2703},"2024-07-15",131.97,127.85,127.89,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-07-12",130.29,131.48,129.39,131.31,{"symbol":5,"time":2711,"open":2712,"high":2470,"low":2713,"close":2714},"2024-07-11",128.91,128.44,129.52,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2021},"2024-07-10",126.8,129.36,126.47,{"symbol":5,"time":2721,"open":2722,"high":2026,"low":2723,"close":2724},"2024-07-09",127.48,126.59,126.66,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-07-08",129.87,130.44,127.61,127.94,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2093,"close":2735},"2024-07-05",129.32,129.69,129.12,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-07-03",129.78,130.1,128.97,129.58,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2689,"close":2746},"2024-07-02",129.61,130.9,130.03,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-07-01",132.56,132.79,129.42,129.7,{"symbol":5,"time":2754,"open":2479,"high":2147,"low":2755,"close":2756},"2024-06-28",131.72,132.46,{"symbol":5,"time":2758,"open":2759,"high":2517,"low":2465,"close":2641},"2024-06-27",132.08,{"symbol":5,"time":2761,"open":2762,"high":2129,"low":2170,"close":2763},"2024-06-26",131.85,131.96,{"symbol":5,"time":2765,"open":2110,"high":2110,"low":2766,"close":2767},"2024-06-25",131.67,132.33,{"symbol":5,"time":2769,"open":2174,"high":2770,"low":2284,"close":2771},"2024-06-24",135.1,133.99,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2135},"2024-06-21",135.11,135.13,133.37,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2373,"close":2781},"2024-06-20",134.68,135.72,134.15,{"symbol":5,"time":2783,"open":2784,"high":1170,"low":2361,"close":2785},"2024-06-18",137.32,135.42,{"symbol":5,"time":2787,"open":2574,"high":2788,"low":2789,"close":2790},"2024-06-17",138.24,136.02,136.92,{"symbol":5,"time":2792,"open":2293,"high":2209,"low":2793,"close":2606},"2024-06-14",136.03,{"symbol":5,"time":2795,"open":2796,"high":1986,"low":2568,"close":2797},"2024-06-13",136.66,138.01,{"symbol":5,"time":2799,"open":2800,"high":2446,"low":2572,"close":2801},"2024-06-12",137.46,137.3,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2419,"close":2806},"2024-06-11",137.48,138.06,137.01,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2232,"close":2587},"2024-06-10",139.88,140.27,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-06-07",140.29,141.66,139.81,139.97,{"symbol":5,"time":2818,"open":2819,"high":1612,"low":2820,"close":2821},"2024-06-06",140.46,139.75,140.83,{"symbol":5,"time":2823,"open":1447,"high":2824,"low":2825,"close":2826},"2024-06-05",141.75,139.83,140.53,{"symbol":5,"time":2828,"open":1171,"high":2829,"low":2830,"close":2831},"2024-06-04",142.23,138.98,141.54,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2248},"2024-06-03",137.14,139.34,136.21,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2527,"close":2604},"2024-05-31",135.16,137.57,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2168,"close":2845},"2024-05-30",135.06,135.49,134.84,{"symbol":5,"time":2847,"open":2540,"high":2314,"low":2848,"close":2849},"2024-05-29",134.25,134.67,{"symbol":5,"time":2851,"open":2852,"high":2852,"low":2853,"close":2854},"2024-05-28",137.51,135.76,135.86,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2578,"close":2859},"2024-05-24",136.89,137.98,137.65,{"symbol":5,"time":2861,"open":1777,"high":2862,"low":2863,"close":2806},"2024-05-23",139.13,136.32,{"symbol":5,"time":2865,"open":1476,"high":1476,"low":42,"close":2862},"2024-05-22",{"symbol":5,"time":2867,"open":2451,"high":2868,"low":2200,"close":2230},"2024-05-21",140.04,{"symbol":5,"time":2870,"open":1618,"high":1260,"low":2442,"close":2871},"2024-05-20",139.67,{"symbol":5,"time":2873,"open":1443,"high":2874,"low":2875,"close":2814},"2024-05-17",141.71,140.22,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":1188,"close":2814},"2024-05-16",140,141.92,{"symbol":5,"time":2881,"open":2834,"high":2210,"low":2834,"close":2882},"2024-05-15",138.34,{"symbol":5,"time":2884,"open":2568,"high":2885,"low":2886,"close":2175},"2024-05-14",138.45,136.19,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-05-13",137.9,138.27,136.26,136.38,{"symbol":5,"time":2894,"open":2895,"high":1246,"low":2892,"close":2896},"2024-05-10",138.15,137.62,{"symbol":5,"time":2898,"open":2221,"high":2882,"low":2419,"close":2899},"2024-05-09",137.95,{"symbol":5,"time":2901,"open":2544,"high":2784,"low":2495,"close":2902},"2024-05-08",136.96,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-05-07",136.5,136.51,135.73,135.91,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2141,"close":2913},"2024-05-06",134.62,137.24,136.18,{"symbol":5,"time":2915,"open":2424,"high":2596,"low":2393,"close":2916},"2024-05-03",134.34,{"symbol":5,"time":2918,"open":27,"high":2419,"low":2415,"close":2919},"2024-05-02",135.07,{"symbol":5,"time":2921,"open":2905,"high":30,"low":2922,"close":2923},"2024-05-01",134.58,135.33,{"symbol":5,"time":2925,"open":2878,"high":2926,"low":2820,"close":2927},"2024-04-30",142.86,141.25,{"symbol":5,"time":2929,"open":2930,"high":1672,"low":2931,"close":2932},"2024-04-29",142.08,141.06,143.19,{"symbol":5,"time":2934,"open":2821,"high":53,"low":2935,"close":2936},"2024-04-26",140.64,141.77,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-04-25",141.98,142.17,140.39,141.56,{"symbol":5,"time":2944,"open":1469,"high":2945,"low":2946,"close":2947},"2024-04-24",141.82,139.26,141.81,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2242,"close":2952},"2024-04-23",139.58,140.88,140.1,{"symbol":5,"time":2954,"open":2885,"high":2955,"low":2199,"close":1182},"2024-04-22",140.18,{"symbol":5,"time":2957,"open":1985,"high":1985,"low":2958,"close":2225},"2024-04-19",137.83,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-04-18",137.85,138.33,137.17,137.87,{"symbol":5,"time":2966,"open":1602,"high":2193,"low":2967,"close":2958},"2024-04-17",137.36,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2606,"close":2972},"2024-04-16",137.53,138.39,138,{"symbol":5,"time":2974,"open":2616,"high":2975,"low":2572,"close":2976},"2024-04-15",139.22,137.67,{"symbol":5,"time":2978,"open":2186,"high":2979,"low":2980,"close":2981},"2024-04-12",138.49,137.18,137.8,{"symbol":5,"time":2983,"open":2984,"high":1600,"low":2985,"close":2962},"2024-04-11",138.47,136.97,{"symbol":5,"time":2987,"open":2988,"high":2895,"low":2989,"close":2899},"2024-04-10",135.03,134.82,{"symbol":5,"time":2991,"open":2843,"high":2252,"low":2992,"close":2993},"2024-04-09",134.87,137.02,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2385,"close":2998},"2024-04-08",135.89,136.28,135.22,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":2133,"close":3003},"2024-04-05",136.33,136.87,136.1,{"symbol":5,"time":3005,"open":2246,"high":2246,"low":2854,"close":2997},"2024-04-04",{"symbol":5,"time":3007,"open":3008,"high":3008,"low":1600,"close":3009},"2024-04-03",140.8,139.01,{"symbol":5,"time":3011,"open":1778,"high":3012,"low":2248,"close":3013},"2024-04-02",141.42,140.71,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":1174,"close":1255},"2024-04-01",138.55,140.73,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3020,"close":2192},"2024-03-28",137.39,138.83,{"symbol":5,"time":3023,"open":3024,"high":1176,"low":3025,"close":2784},"2024-03-27",135.77,135.59,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":2489,"close":2527},"2024-03-26",135.09,135.39,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2115,"close":2911},"2024-03-25",136.06,136.17,{"symbol":5,"time":3035,"open":2419,"high":2582,"low":2371,"close":2256},"2024-03-22",{"symbol":5,"time":3037,"open":3038,"high":2834,"low":2631,"close":2429},"2024-03-21",136.2,{"symbol":5,"time":3040,"open":2293,"high":2194,"low":3041,"close":2906},"2024-03-20",135.78,{"symbol":5,"time":3043,"open":2574,"high":3044,"low":2541,"close":3045},"2024-03-19",137.42,137.29,{"symbol":5,"time":3047,"open":3048,"high":3020,"low":2256,"close":3049},"2024-03-18",136.41,136.27,{"symbol":5,"time":3051,"open":2134,"high":2970,"low":2594,"close":3052},"2024-03-15",136.84,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":2997,"close":2252},"2024-03-14",138.05,138.44,{"symbol":5,"time":3058,"open":1811,"high":3059,"low":2222,"close":1608},"2024-03-13",141.19,{"symbol":5,"time":3061,"open":3062,"high":1618,"low":2825,"close":1606},"2024-03-12",140.05,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-03-11",139.46,140.41,138.74,140.08,{"symbol":5,"time":3070,"open":2451,"high":2951,"low":3071,"close":3072},"2024-03-08",139.16,139.56,{"symbol":5,"time":3074,"open":2878,"high":3075,"low":2871,"close":3076},"2024-03-07",141.64,140.38,{"symbol":5,"time":3078,"open":1179,"high":2825,"low":2220,"close":3079},"2024-03-06",139.55,{"symbol":5,"time":3081,"open":3082,"high":2251,"low":2427,"close":2595},"2024-03-05",138.75,{"symbol":5,"time":3084,"open":2612,"high":2195,"low":2578,"close":3016},"2024-03-04",{"symbol":5,"time":3086,"open":2800,"high":2569,"low":2836,"close":3044},"2024-03-01",{"symbol":5,"time":3088,"open":3089,"high":1246,"low":2899,"close":1174},"2024-02-29",138.81,{"symbol":5,"time":3091,"open":2621,"high":3092,"low":3093,"close":3094},"2024-02-28",138.77,136.46,138.6,{"symbol":5,"time":3096,"open":2805,"high":3097,"low":3098,"close":3099},"2024-02-27",138.17,136.64,137.04,{"symbol":5,"time":3101,"open":1174,"high":2984,"low":2597,"close":2805},"2024-02-26",{"symbol":5,"time":3103,"open":3104,"high":3105,"low":2612,"close":28},"2024-02-23",137.58,138.67,{"symbol":5,"time":3107,"open":2785,"high":2233,"low":2528,"close":1176},"2024-02-22",{"symbol":5,"time":3109,"open":2373,"high":3110,"low":2399,"close":2136},"2024-02-21",135.3,{"symbol":5,"time":3112,"open":2305,"high":3113,"low":2462,"close":2500},"2024-02-20",134.66,{"symbol":5,"time":3115,"open":2136,"high":3116,"low":3117,"close":2283},"2024-02-16",135.85,134.4,{"symbol":5,"time":3119,"open":2110,"high":3120,"low":2360,"close":3121},"2024-02-15",135.61,135.4,{"symbol":5,"time":3123,"open":3124,"high":2848,"low":3125,"close":2176},"2024-02-14",131.6,131.43,{"symbol":5,"time":3127,"open":2009,"high":3128,"low":2018,"close":3128},"2024-02-13",131.21,{"symbol":5,"time":3130,"open":3131,"high":2763,"low":3131,"close":3132},"2024-02-12",130.28,131.36,{"symbol":5,"time":3134,"open":3135,"high":3135,"low":2733,"close":2485},"2024-02-09",130.41,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-02-08",129.63,130.69,128.69,130.4,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3144,"close":3146},"2024-02-07",128.13,132.65,129.64,{"symbol":5,"time":3148,"open":2660,"high":3149,"low":2041,"close":3150},"2024-02-06",128.17,127.27,{"symbol":5,"time":3152,"open":3153,"high":3153,"low":3154,"close":3155},"2024-02-05",128.02,125.74,126.33,{"symbol":5,"time":3157,"open":3146,"high":3158,"low":2652,"close":3159},"2024-02-02",130.04,128.75,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-02-01",129.31,130.48,128.01,130.45,{"symbol":5,"time":3167,"open":3168,"high":2626,"low":3169,"close":3170},"2024-01-31",131.45,129.26,129.49,{"symbol":5,"time":3172,"open":2165,"high":3173,"low":2741,"close":3174},"2024-01-30",131.22,130.62,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":2026,"close":3178},"2024-01-29",129.1,130.55,{"symbol":5,"time":3180,"open":3181,"high":3139,"low":3182,"close":2680},"2024-01-26",129.92,128.67,{"symbol":5,"time":3184,"open":2468,"high":2024,"low":3185,"close":3186},"2024-01-25",128.54,130.22,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":2001},"2024-01-24",131.75,131.76,129.19,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3194,"close":3189},"2024-01-23",131.12,131.99,{"symbol":5,"time":3197,"open":3198,"high":2002,"low":2647,"close":3199},"2024-01-22",132.54,131.06,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":2739,"close":3204},"2024-01-19",130.83,132.57,132.3,{"symbol":5,"time":3206,"open":3207,"high":2033,"low":3208,"close":3209},"2024-01-18",129.51,129,130.46,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3159,"close":3214},"2024-01-17",128.88,130.02,129.08,{"symbol":5,"time":3216,"open":3140,"high":2739,"low":3217,"close":3218},"2024-01-16",128.15,129.81,{"symbol":5,"time":3220,"open":3221,"high":3221,"low":3222,"close":2014},"2024-01-12",129.48,128.32,{"symbol":5,"time":3224,"open":3225,"high":2653,"low":3226,"close":3208},"2024-01-11",128.39,127.59,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-01-10",128,129.57,127,129.2,{"symbol":5,"time":3234,"open":3235,"high":2099,"low":3236,"close":3237},"2024-01-09",127.86,127.26,128.22,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":2670},"2024-01-08",128.21,128.78,127.18,{"symbol":5,"time":3244,"open":2030,"high":3177,"low":3245,"close":3246},"2024-01-05",127.44,128.34,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":2092,"close":3140},"2024-01-04",128.4,129.62,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":2685,"close":3177},"2024-01-03",130.06,130.54,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-01-02",129.73,130.7,128.95,129.03,{"symbol":5,"time":3262,"open":3135,"high":1992,"low":3263,"close":3264},"2023-12-29",130.21,130.66,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":2470,"close":3269},"2023-12-28",130.84,131.03,130.52,{"symbol":5,"time":3271,"open":3165,"high":3194,"low":3272,"close":3267},"2023-12-27",130.2,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2023-12-26",129.88,130.71,129.56,130.26,{"symbol":5,"time":3280,"open":3281,"high":2009,"low":3282,"close":3283},"2023-12-22",129.9,129.41,130,{"symbol":5,"time":3285,"open":3281,"high":3286,"low":3249,"close":3287},"2023-12-21",130.24,129.98,{"symbol":5,"time":3289,"open":3286,"high":3290,"low":3259,"close":2653},"2023-12-20",130.64,{"symbol":5,"time":3292,"open":3293,"high":2701,"low":3294,"close":3286},"2023-12-19",131.11,130.18,{"symbol":5,"time":3296,"open":2727,"high":3297,"low":3298,"close":3299},"2023-12-18",130.79,127.82,130.47,{"symbol":5,"time":3301,"open":2106,"high":3202,"low":3237,"close":2670},"2023-12-15",{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3293},"2023-12-14",131.62,131.91,129.35,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3309,"close":3311},"2023-12-13",127.9,131.28,130.93,{"symbol":5,"time":3313,"open":2681,"high":3314,"low":3315,"close":3316},"2023-12-12",128.14,126.35,128.07,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":2684},"2023-12-11",124.54,126.72,124.41,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2023-12-08",124.97,125.25,124.17,124.34,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2023-12-07",124.95,125.2,123.7,124.27,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2023-12-06",125.05,125.28,124.02,124.81,{"symbol":5,"time":3341,"open":2660,"high":2658,"low":3342,"close":3343},"2023-12-05",124.19,124.38,{"symbol":5,"time":3345,"open":2676,"high":3346,"low":3347,"close":3348},"2023-12-04",127.45,124.37,125.65,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2023-12-01",125.59,127.5,124.52,127.33,{"symbol":5,"time":3356,"open":3357,"high":3357,"low":3358,"close":3359},"2023-11-30",125.88,124.46,125.55,{"symbol":5,"time":3361,"open":2048,"high":2048,"low":3362,"close":3363},"2023-11-29",125.14,125.52,{"symbol":5,"time":3365,"open":3366,"high":3366,"low":2041,"close":3367},"2023-11-28",127.68,126.39,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":2652},"2023-11-27",127.55,128.41,127.22,{"symbol":5,"time":3374,"open":3212,"high":3214,"low":3375,"close":2691},"2023-11-24",127.84,{"symbol":5,"time":3377,"open":2698,"high":3306,"low":2032,"close":2685},"2023-11-22",{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2023-11-21",128.5,128.87,127.76,128.24,{"symbol":5,"time":3385,"open":2730,"high":3386,"low":3387,"close":3388},"2023-11-20",128.58,127.3,128.12,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2023-11-17",128.42,128.49,127.25,127.66,{"symbol":5,"time":3396,"open":3397,"high":2713,"low":3367,"close":3398},"2023-11-16",126.62,127.83,{"symbol":5,"time":3400,"open":3401,"high":2038,"low":3402,"close":3397},"2023-11-15",127.97,126.48,{"symbol":5,"time":3404,"open":3405,"high":3164,"low":3405,"close":3406},"2023-11-14",126.04,127.53,{"symbol":5,"time":3408,"open":3409,"high":2071,"low":3410,"close":3411},"2023-11-13",125.5,124.86,125.31,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":2667},"2023-11-10",124.56,126.08,123.6,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":2077},"2023-11-09",126.02,126.09,124.25,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2023-11-08",125.81,126.06,125.3,125.61,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2023-11-07",126.31,126.38,125,125.48,{"symbol":5,"time":3435,"open":3431,"high":3436,"low":3363,"close":3367},"2023-11-06",126.71,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2023-11-03",124.26,126.85,123.89,126.34,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3333},"2023-11-02",122.84,125.73,122.79,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2023-11-01",121.88,122.48,119.53,121.3,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2023-10-31",120.61,121.36,119.42,120.86,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2023-10-30",120.29,120.64,119.26,119.87,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2023-10-27",119.04,120.25,118.28,119.44,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2023-10-26",120.71,120.97,118.73,118.75,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2023-10-25",119.78,121.26,119.51,120.31,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2023-10-24",119.09,120.27,118.88,119.91,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2023-10-23",119.11,119.61,118.47,118.76,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2023-10-20",120.01,121.14,119.65,119.95,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2023-10-19",120.48,121.97,118.81,120.56,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2023-10-18",119.47,121.56,119.35,120.99,{"symbol":5,"time":3515,"open":3468,"high":3516,"low":3517,"close":3471},"2023-10-17",119.98,118.87,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2023-10-16",117.55,119.13,117.11,118.45,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2023-10-13",115.99,117.01,115.53,116.88,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2023-10-12",118.65,118.74,115.7,116.25,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2023-10-11",119.19,119.63,117.62,118.38,{"symbol":5,"time":3543,"open":3544,"high":3456,"low":3458,"close":3545},"2023-10-10",119.5,120.37,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2023-10-09",118.71,119.08,117.35,118.91,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2023-10-06",121.38,121.4,118.19,119.46,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2023-10-05",123.55,123.92,121.66,121.84,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2023-10-04",123.24,124.01,122.38,123.53,{"symbol":5,"time":3571,"open":3343,"high":3572,"low":3451,"close":3573},"2023-10-03",124.74,122.99,{"symbol":5,"time":3575,"open":2070,"high":2065,"low":3576,"close":3577},"2023-10-02",123.77,125.06,{"symbol":5,"time":3579,"open":2053,"high":3580,"low":3439,"close":3581},"2023-09-29",125.35,124.94,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2023-09-28",121.7,124.22,121.54,124.08,{"symbol":5,"time":3589,"open":3567,"high":3321,"low":3499,"close":3590},"2023-09-27",121.98,{"symbol":5,"time":3592,"open":3593,"high":3572,"low":3594,"close":3567},"2023-09-26",124.24,123.45,{"symbol":5,"time":3596,"open":3353,"high":3597,"low":3333,"close":3324},"2023-09-25",125.4,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3432},"2023-09-22",124.65,125.83,124.1,{"symbol":5,"time":3604,"open":2674,"high":2674,"low":3605,"close":3606},"2023-09-21",124.51,124.69,[3608,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3678,3683,3688,3693,3698,3703,3708,3711,3716,3720,3725,3730,3735,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3860,3865,3870,3874,3879,3883,3888,3893,3897,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3960,3965,3970,3974,3979,3984,3988,3993,3998,4003,4008,4013,4018,4023,4027,4032,4037,4042,4046,4050,4055,4060,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4347,4352,4357,4362,4367,4372,4377,4382,4386,4391,4395,4400,4405,4410,4415,4420,4425,4429,4432,4437,4442,4446,4450,4453,4457,4461,4466,4469,4474,4479,4484,4489,4493,4498,4503,4507,4511,4515,4520,4525,4530,4534,4539,4543,4548,4553,4558,4563,4568,4572,4577,4582,4587,4592,4597,4602,4607,4612,4616,4620,4625,4628,4633,4638,4643,4648,4652,4654,4658,4663,4668,4672,4677,4681,4686,4691,4696,4699,4704,4709,4714,4719,4722,4727,4732,4737,4741,4746,4750,4755,4759,4764,4769,4774,4779,4784,4789,4794,4798,4802,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4855,4860,4865,4870,4875,4879],{"symbol":3609,"time":26,"open":3610,"high":3611,"low":3612,"close":3613},"SPY",761.31,762,757.97,761.69,{"symbol":3609,"time":32,"open":3615,"high":3616,"low":3617,"close":3618},763.15,763.57,759.96,762.6,{"symbol":3609,"time":38,"open":3620,"high":3621,"low":3622,"close":3623},759.5,761.67,749.6,754.05,{"symbol":3609,"time":44,"open":3625,"high":3626,"low":3627,"close":3628},760.12,760.35,756.15,757.39,{"symbol":3609,"time":50,"open":3630,"high":3631,"low":3632,"close":3633},759,763.52,757.93,760.88,{"symbol":3609,"time":56,"open":3635,"high":3636,"low":3637,"close":3638},764.72,766.38,763.6,764.29,{"symbol":3609,"time":62,"open":3640,"high":3641,"low":3642,"close":3643},758.03,760.11,756.64,757.83,{"symbol":3609,"time":68,"open":3645,"high":3646,"low":3647,"close":3648},764.08,764.47,760.94,762.4,{"symbol":3609,"time":74,"open":3650,"high":3651,"low":3652,"close":3653},769.07,769.7,765.14,765.96,{"symbol":3609,"time":80,"open":3655,"high":3656,"low":3657,"close":3658},772.01,772.87,769,770.19,{"symbol":3609,"time":86,"open":3660,"high":3661,"low":3662,"close":3663},767.9,774.03,767.45,773.17,{"symbol":3609,"time":92,"open":3665,"high":3666,"low":3667,"close":3668},762.45,766.43,761.73,765.16,{"symbol":3609,"time":98,"open":3670,"high":3671,"low":3672,"close":3673},762.01,764.67,759.48,761.78,{"symbol":3609,"time":104,"open":3675,"high":3676,"low":3635,"close":3677},767.33,768,767.05,{"symbol":3609,"time":110,"open":3679,"high":3680,"low":3681,"close":3682},771.76,775.3,768.31,769.35,{"symbol":3609,"time":116,"open":3684,"high":3685,"low":3686,"close":3687},768.5,772.36,767.16,771.1,{"symbol":3609,"time":122,"open":3689,"high":3690,"low":3691,"close":3692},764.73,767.35,763.93,766.08,{"symbol":3609,"time":128,"open":3694,"high":3695,"low":3696,"close":3697},766.16,766.78,763.05,765.91,{"symbol":3609,"time":134,"open":3699,"high":3700,"low":3701,"close":3702},764.78,765.22,762.08,763.47,{"symbol":3609,"time":139,"open":3704,"high":3705,"low":3706,"close":3707},766.05,767.85,764.17,765.72,{"symbol":3609,"time":145,"open":3653,"high":3709,"low":3710,"close":3618},768.15,762.04,{"symbol":3609,"time":151,"open":3712,"high":3713,"low":3714,"close":3715},770.36,772.47,768.1,769.06,{"symbol":3609,"time":157,"open":3717,"high":3718,"low":3719,"close":3662},768.7,769.5,766.92,{"symbol":3609,"time":163,"open":3721,"high":3722,"low":3723,"close":3724},776.18,776.78,772.51,772.67,{"symbol":3609,"time":169,"open":3726,"high":3727,"low":3728,"close":3729},778.54,778.8,775.43,776.34,{"symbol":3609,"time":175,"open":3731,"high":3732,"low":3733,"close":3734},774.87,779.37,774.11,777.88,{"symbol":3609,"time":181,"open":3736,"high":3737,"low":3738,"close":3739},774.71,774.9,771.28,772.49,{"symbol":3609,"time":187,"open":3741,"high":3742,"low":3743,"close":3744},774.53,774.61,769.2,770.56,{"symbol":3609,"time":192,"open":3746,"high":3747,"low":3748,"close":3749},772.6,775.05,771.62,773.03,{"symbol":3609,"time":197,"open":3751,"high":3752,"low":3753,"close":3754},771.02,773.92,769.61,773.26,{"symbol":3609,"time":203,"open":3756,"high":3757,"low":3758,"close":3759},770.21,771.82,767.46,768.56,{"symbol":3609,"time":209,"open":3761,"high":3762,"low":3763,"close":3764},775.85,776.85,769.51,769.79,{"symbol":3609,"time":215,"open":3766,"high":3767,"low":3768,"close":3769},760.63,773.41,760.52,771.33,{"symbol":3609,"time":220,"open":3771,"high":3772,"low":3773,"close":3774},749.44,758.58,748.8,757.67,{"symbol":3609,"time":226,"open":3776,"high":3777,"low":3778,"close":3779},744.68,748.9,737.68,747.03,{"symbol":3609,"time":230,"open":3781,"high":3782,"low":3783,"close":3784},736.05,742.45,734.59,741.69,{"symbol":3609,"time":236,"open":3786,"high":3787,"low":3788,"close":3789},739.97,742.68,729.1,729.46,{"symbol":3609,"time":241,"open":3791,"high":3792,"low":3793,"close":3794},739.19,742.79,735.98,740.86,{"symbol":3609,"time":246,"open":3796,"high":3797,"low":3798,"close":3799},744.91,745.53,735.87,739.09,{"symbol":3609,"time":251,"open":3801,"high":3802,"low":3803,"close":3804},738.51,743.72,737.29,738.93,{"symbol":3609,"time":257,"open":3806,"high":3807,"low":3808,"close":3809},739.37,742.56,735.21,738.18,{"symbol":3609,"time":262,"open":3811,"high":3812,"low":3813,"close":3814},746.62,750.02,746.37,747.41,{"symbol":3609,"time":268,"open":3816,"high":3817,"low":3818,"close":3819},746.29,749.04,744.18,748.28,{"symbol":3609,"time":274,"open":3821,"high":3822,"low":3823,"close":3824},747.06,748.73,741.51,742.09,{"symbol":3609,"time":278,"open":3826,"high":3827,"low":3828,"close":3829},742.08,747.29,740.8,743.29,{"symbol":3609,"time":284,"open":3831,"high":3832,"low":3833,"close":3834},752.76,754.57,747.88,750.72,{"symbol":3609,"time":289,"open":3836,"high":3837,"low":3838,"close":3839},754.24,755.58,750.2,754.81,{"symbol":3609,"time":295,"open":3841,"high":3842,"low":3843,"close":3844},750.91,753.34,748.66,751.83,{"symbol":3609,"time":301,"open":3846,"high":3847,"low":3848,"close":3849},752.47,753.91,748,749.17,{"symbol":3609,"time":307,"open":3851,"high":3852,"low":3853,"close":3854},752.05,755.42,748.1,754.95,{"symbol":3609,"time":313,"open":3856,"high":3857,"low":3858,"close":3859},747.35,751.97,745.59,751.71,{"symbol":3609,"time":319,"open":3861,"high":3862,"low":3863,"close":3864},743.16,746.15,739.51,745.4,{"symbol":3609,"time":325,"open":3866,"high":3867,"low":3868,"close":3869},750.22,750.96,745.21,747.71,{"symbol":3609,"time":331,"open":3871,"high":3872,"low":3814,"close":3873},748.74,752.41,751.28,{"symbol":3609,"time":337,"open":3875,"high":3876,"low":3877,"close":3878},747.4,751.31,740.03,744.78,{"symbol":3609,"time":343,"open":3880,"high":3771,"low":3881,"close":3882},745,742.38,745.76,{"symbol":3609,"time":349,"open":3884,"high":3885,"low":3886,"close":3887},741.29,748.02,740.89,746.77,{"symbol":3609,"time":355,"open":3889,"high":3890,"low":3891,"close":3892},736.53,741.56,732.09,741,{"symbol":3609,"time":361,"open":3894,"high":3889,"low":3895,"close":3896},728.95,716.58,728.99,{"symbol":3609,"time":367,"open":3898,"high":3806,"low":3899,"close":3900},738.91,729.6,734.3,{"symbol":3609,"time":373,"open":3902,"high":3903,"low":3904,"close":3905},735.17,739.95,730.84,733.24,{"symbol":3609,"time":377,"open":3907,"high":3908,"low":3909,"close":3910},733.81,739.63,732.3,733.58,{"symbol":3609,"time":382,"open":3912,"high":3913,"low":3914,"close":3915},747.7,750.18,743.13,744.39,{"symbol":3609,"time":386,"open":3917,"high":3918,"low":3919,"close":3920},747.76,748.23,743.86,746.74,{"symbol":3609,"time":391,"open":3922,"high":3923,"low":3924,"close":3925},751.29,752.15,739.22,740.96,{"symbol":3609,"time":397,"open":3927,"high":3928,"low":3929,"close":3930},754.55,755.44,749.88,750.33,{"symbol":3609,"time":403,"open":3932,"high":3933,"low":3934,"close":3935},751.85,756.68,751.76,754.83,{"symbol":3609,"time":409,"open":3937,"high":3938,"low":3939,"close":3940},740.71,744.44,735.03,741.75,{"symbol":3609,"time":415,"open":3942,"high":3943,"low":3944,"close":3945},728.76,740,724.41,737.76,{"symbol":3609,"time":421,"open":3947,"high":3948,"low":3949,"close":3950},733.39,738.38,725.33,725.43,{"symbol":3609,"time":426,"open":3952,"high":3953,"low":3954,"close":3955},743.63,746.9,722.59,737.05,{"symbol":3609,"time":432,"open":3957,"high":3958,"low":3959,"close":3924},743.36,745.34,738.19,{"symbol":3609,"time":437,"open":3961,"high":3962,"low":3963,"close":3964},752.31,752.82,735.53,737.55,{"symbol":3609,"time":442,"open":3966,"high":3967,"low":3968,"close":3969},752.1,758.31,751.47,757.09,{"symbol":3609,"time":447,"open":3971,"high":3972,"low":3973,"close":3836},758.15,758.8,753.57,{"symbol":3609,"time":453,"open":3975,"high":3976,"low":3977,"close":3978},757.03,760.4,756.75,759.57,{"symbol":3609,"time":459,"open":3980,"high":3981,"low":3982,"close":3983},755.36,760.28,754.69,758.54,{"symbol":3609,"time":465,"open":3985,"high":3986,"low":3982,"close":3987},755.9,758.08,756.48,{"symbol":3609,"time":471,"open":3989,"high":3990,"low":3991,"close":3992},750.25,755.15,749.23,754.6,{"symbol":3609,"time":477,"open":3994,"high":3995,"low":3996,"close":3997},750.88,751.38,748.22,750.46,{"symbol":3609,"time":482,"open":3999,"high":4000,"low":4001,"close":4002},750.01,752.13,748.37,750.59,{"symbol":3609,"time":488,"open":4004,"high":4005,"low":4006,"close":4007},746.24,748.94,744.48,745.64,{"symbol":3609,"time":494,"open":4009,"high":4010,"low":4011,"close":4012},738.64,744.87,737.03,742.72,{"symbol":3609,"time":500,"open":4014,"high":4015,"low":4016,"close":4017},735.71,741.87,733.89,741.25,{"symbol":3609,"time":504,"open":4019,"high":4020,"low":4021,"close":4022},734.78,737.65,731.53,733.73,{"symbol":3609,"time":509,"open":4024,"high":4025,"low":3947,"close":4026},739.83,741.42,738.65,{"symbol":3609,"time":515,"open":4028,"high":4029,"low":4030,"close":4031},741.79,743.46,737.96,739.17,{"symbol":3609,"time":520,"open":4033,"high":4034,"low":4035,"close":4036},743.65,749.53,743.56,748.17,{"symbol":3609,"time":525,"open":4038,"high":4039,"low":4040,"close":4041},738.47,743.91,735.47,742.31,{"symbol":3609,"time":530,"open":4043,"high":4044,"low":4045,"close":3809},736.89,738.84,731.83,{"symbol":3609,"time":535,"open":4047,"high":4048,"low":4047,"close":4049},736.45,740.79,739.3,{"symbol":3609,"time":540,"open":4051,"high":4052,"low":4053,"close":4054},734.93,738.08,734.57,737.62,{"symbol":3609,"time":545,"open":4056,"high":4057,"low":4058,"close":4059},735.05,736.13,729.75,731.58,{"symbol":3609,"time":550,"open":4061,"high":3783,"low":4062,"close":4063},728.16,727.82,733.83,{"symbol":3609,"time":555,"open":4065,"high":4066,"low":4067,"close":4068},721.77,725.04,721.49,723.77,{"symbol":3609,"time":561,"open":4070,"high":4071,"low":4072,"close":4073},720.07,722.12,714.99,718.01,{"symbol":3609,"time":567,"open":4075,"high":4076,"low":4077,"close":4078},721.25,724.87,720.47,720.65,{"symbol":3609,"time":573,"open":4080,"high":4081,"low":4082,"close":4083},714.63,719.79,710.45,718.66,{"symbol":3609,"time":579,"open":4085,"high":4086,"low":4087,"close":4088},711,712.2,708.37,711.58,{"symbol":3609,"time":582,"open":4090,"high":4091,"low":4092,"close":4093},711.82,712.88,709.25,711.69,{"symbol":3609,"time":588,"open":4095,"high":4096,"low":4097,"close":4098},713.17,715.63,712.3,715.17,{"symbol":3609,"time":594,"open":4100,"high":4101,"low":4102,"close":4103},710.75,714.47,709.01,713.94,{"symbol":3609,"time":600,"open":4105,"high":4106,"low":4107,"close":4108},709.5,712.36,702.28,708.45,{"symbol":3609,"time":606,"open":4110,"high":4111,"low":4112,"close":4113},709.15,711.45,708.22,711.21,{"symbol":3609,"time":612,"open":4115,"high":4116,"low":4117,"close":4118},710.28,711.28,702.64,704.08,{"symbol":3609,"time":617,"open":4120,"high":4121,"low":4122,"close":4123},708.78,709.91,706.14,708.72,{"symbol":3609,"time":623,"open":4122,"high":4125,"low":4126,"close":4127},712.39,705.76,710.14,{"symbol":3609,"time":628,"open":4129,"high":4130,"low":4131,"close":4132},701.06,702.78,698.53,701.66,{"symbol":3609,"time":634,"open":4134,"high":4135,"low":4136,"close":4137},695.26,700.28,694.2,699.94,{"symbol":3609,"time":640,"open":4139,"high":4140,"low":4141,"close":4142},687.69,694.58,687.66,694.46,{"symbol":3609,"time":646,"open":4144,"high":4145,"low":4146,"close":4147},677.41,686.3,676.58,686.1,{"symbol":3609,"time":651,"open":4149,"high":4150,"low":4151,"close":4152},681.32,682.03,678.45,679.46,{"symbol":3609,"time":657,"open":4154,"high":4155,"low":4156,"close":4157},674.84,681.16,673.77,679.91,{"symbol":3609,"time":661,"open":4159,"high":4160,"low":4161,"close":4162},676.39,677.08,671.46,676.01,{"symbol":3609,"time":666,"open":4164,"high":4165,"low":4166,"close":4167},656.65,659.61,651.06,659.22,{"symbol":3609,"time":672,"open":4169,"high":4170,"low":4171,"close":4172},655.86,659.72,655.52,658.93,{"symbol":3609,"time":678,"open":4174,"high":4175,"low":4176,"close":4177},646.42,658.2,645.11,655.83,{"symbol":3609,"time":684,"open":4179,"high":4180,"low":4181,"close":4182},653.9,658.52,653,655.24,{"symbol":3609,"time":688,"open":4184,"high":4185,"low":4186,"close":4187},638.94,651.54,637.98,650.34,{"symbol":3609,"time":693,"open":4189,"high":4190,"low":4191,"close":4192},640.11,640.37,629.28,631.97,{"symbol":3609,"time":698,"open":4194,"high":4195,"low":4196,"close":4197},642.5,642.66,633.11,634.09,{"symbol":3609,"time":703,"open":4199,"high":4200,"low":4201,"close":4202},652.06,654.85,644.82,645.09,{"symbol":3609,"time":708,"open":4204,"high":4205,"low":4206,"close":4207},658.67,660.89,654.24,656.82,{"symbol":3609,"time":711,"open":4209,"high":4210,"low":4211,"close":4212},651.32,657.03,649.88,653.18,{"symbol":3609,"time":716,"open":4214,"high":4215,"low":4216,"close":4217},658.07,662.62,653.94,655.38,{"symbol":3609,"time":722,"open":4219,"high":4220,"low":4221,"close":4222},656.51,656.69,644.72,648.57,{"symbol":3609,"time":727,"open":4224,"high":4225,"low":4226,"close":4227},656.97,662.98,655.17,659.8,{"symbol":3609,"time":731,"open":4229,"high":4230,"low":4231,"close":4232},668.36,669.72,661.19,661.43,{"symbol":3609,"time":736,"open":4234,"high":4235,"low":4236,"close":4237},672.39,674.44,669.7,670.79,{"symbol":3609,"time":742,"open":4239,"high":4240,"low":4241,"close":4242},668.38,672.07,667.12,669.03,{"symbol":3609,"time":748,"open":4244,"high":4245,"low":4246,"close":4247},669.27,672.34,661.36,662.29,{"symbol":3609,"time":752,"open":4249,"high":4250,"low":4251,"close":4252},671.16,671.65,665.87,666.06,{"symbol":3609,"time":757,"open":4254,"high":4255,"low":4256,"close":4257},677.58,680.08,673.34,676.33,{"symbol":3609,"time":761,"open":4259,"high":4260,"low":4261,"close":4262},677.72,683.36,674.76,677.18,{"symbol":3609,"time":767,"open":4264,"high":4265,"low":4266,"close":4267},666.39,679.92,662.39,678.27,{"symbol":3609,"time":772,"open":4269,"high":4270,"low":4271,"close":4272},673.41,676.11,669.76,672.38,{"symbol":3609,"time":777,"open":4274,"high":4275,"low":4276,"close":4277},682.08,685.53,675.61,681.31,{"symbol":3609,"time":782,"open":4279,"high":4280,"low":4281,"close":4282},681.63,687.09,679.62,685.13,{"symbol":3609,"time":788,"open":4284,"high":4285,"low":4286,"close":4287},675.06,682.61,669.66,680.33,{"symbol":3609,"time":792,"open":4289,"high":4290,"low":4291,"close":4292},678.7,688.62,678.02,686.38,{"symbol":3609,"time":797,"open":4294,"high":4295,"low":4296,"close":4297},683.09,686.86,681.64,685.99,{"symbol":3609,"time":803,"open":4299,"high":4300,"low":4301,"close":4302},693.28,693.3,684.35,689.3,{"symbol":3609,"time":808,"open":4304,"high":4305,"low":4306,"close":4307},690.18,693.68,690.1,693.15,{"symbol":3609,"time":814,"open":4309,"high":4310,"low":4311,"close":4312},681.9,688.35,680,687.35,{"symbol":3609,"time":820,"open":4314,"high":4315,"low":4316,"close":4317},687.83,690,680.37,682.39,{"symbol":3609,"time":825,"open":4319,"high":4320,"low":4321,"close":4322},682.32,690.06,681.73,689.43,{"symbol":3609,"time":831,"open":4324,"high":4325,"low":4326,"close":4327},683.84,686.18,681.55,684.48,{"symbol":3609,"time":837,"open":4329,"high":4330,"low":4331,"close":4332},684.02,689.15,682.83,686.29,{"symbol":3609,"time":841,"open":4334,"high":4335,"low":4336,"close":4337},680.14,684.94,675.78,682.85,{"symbol":3609,"time":846,"open":4339,"high":4340,"low":4341,"close":4342},681.69,686.28,677.52,681.75,{"symbol":3609,"time":851,"open":4344,"high":4345,"low":4316,"close":4346},694.24,695.35,681.27,{"symbol":3609,"time":857,"open":4348,"high":4349,"low":4350,"close":4351},696.39,697.14,689.18,691.96,{"symbol":3609,"time":861,"open":4353,"high":4354,"low":4355,"close":4356},694.95,696.54,691.66,692.12,{"symbol":3609,"time":865,"open":4358,"high":4359,"low":4360,"close":4361},689.42,695.87,688.34,693.95,{"symbol":3609,"time":870,"open":4363,"high":4364,"low":4365,"close":4366},681.46,692.31,680.85,690.62,{"symbol":3609,"time":875,"open":4368,"high":4369,"low":4370,"close":4371},680.94,683.69,675.79,677.62,{"symbol":3609,"time":881,"open":4373,"high":4374,"low":4375,"close":4376},690.35,691.45,681.76,686.19,{"symbol":3609,"time":887,"open":4378,"high":4379,"low":4380,"close":4381},696.21,696.96,684.03,689.53,{"symbol":3609,"time":891,"open":4383,"high":4384,"low":4358,"close":4385},689.58,696.93,695.41,{"symbol":3609,"time":895,"open":4387,"high":4388,"low":4389,"close":4390},691.79,694.21,687.12,691.97,{"symbol":3609,"time":898,"open":4348,"high":4392,"low":4393,"close":4394},697.06,684.83,694.04,{"symbol":3609,"time":902,"open":4396,"high":4397,"low":4398,"close":4399},697.05,697.84,693.94,695.42,{"symbol":3609,"time":907,"open":4401,"high":4402,"low":4403,"close":4404},694.18,696.53,693.57,695.49,{"symbol":3609,"time":910,"open":4406,"high":4407,"low":4408,"close":4409},690.49,694.13,689.92,692.73,{"symbol":3609,"time":915,"open":4411,"high":4412,"low":4413,"close":4414},688.15,690.96,687.16,689.23,{"symbol":3609,"time":920,"open":4416,"high":4417,"low":4418,"close":4419},689.85,691.13,686.92,688.98,{"symbol":3609,"time":925,"open":4421,"high":4422,"low":4423,"close":4424},679.65,688.74,678.13,685.4,{"symbol":3609,"time":930,"open":4426,"high":4427,"low":4428,"close":4254},681.49,684.77,676.57,{"symbol":3609,"time":934,"open":4430,"high":4431,"low":4306,"close":4355},693.66,694.25,{"symbol":3609,"time":940,"open":4433,"high":4434,"low":4435,"close":4436},694.57,695.45,691.25,692.24,{"symbol":3609,"time":944,"open":4438,"high":4439,"low":4440,"close":4441},691,691.72,686.04,690.36,{"symbol":3609,"time":949,"open":4404,"high":4443,"low":4444,"close":4445},696.09,691.35,693.77,{"symbol":3609,"time":954,"open":4447,"high":4443,"low":4448,"close":4449},690.68,690.63,695.16,{"symbol":3609,"time":958,"open":4448,"high":4451,"low":4350,"close":4452},695.31,694.07,{"symbol":3609,"time":963,"open":4454,"high":4366,"low":4455,"close":4456},688.82,687.49,689.51,{"symbol":3609,"time":969,"open":4458,"high":4459,"low":4460,"close":4383},692.19,693.96,689.32,{"symbol":3609,"time":973,"open":4462,"high":4463,"low":4464,"close":4465},687.93,692.32,687.78,691.81,{"symbol":3609,"time":977,"open":4467,"high":4322,"low":4292,"close":4468},686.54,687.72,{"symbol":3609,"time":981,"open":4470,"high":4471,"low":4472,"close":4473},685.71,686.87,679.82,683.17,{"symbol":3609,"time":985,"open":4475,"high":4476,"low":4477,"close":4478},687.14,687.36,681.71,681.92,{"symbol":3609,"time":989,"open":4480,"high":4481,"low":4482,"close":4483},687.45,688.56,686.58,687.01,{"symbol":3609,"time":994,"open":4485,"high":4486,"low":4487,"close":4488},687.54,689.2,686.07,687.85,{"symbol":3609,"time":999,"open":4490,"high":4355,"low":4491,"close":4492},690.64,689.27,690.31,{"symbol":3609,"time":1005,"open":4494,"high":4495,"low":4496,"close":4497},687.95,690.83,687.8,690.38,{"symbol":3609,"time":1009,"open":4499,"high":4500,"low":4501,"close":4502},683.92,688.2,683.87,687.96,{"symbol":3609,"time":1014,"open":4504,"high":4505,"low":4506,"close":4393},683.94,685.36,680.59,{"symbol":3609,"time":1020,"open":4508,"high":4509,"low":4510,"close":4506},676.59,681.09,676.47,{"symbol":3609,"time":1025,"open":4512,"high":4513,"low":4514,"close":4510},677.6,680.74,674.9,{"symbol":3609,"time":1028,"open":4516,"high":4517,"low":4518,"close":4519},679.89,680.44,671.2,671.4,{"symbol":3609,"time":1031,"open":4521,"high":4522,"low":4523,"close":4524},679.23,681.08,674.98,678.87,{"symbol":3609,"time":1036,"open":4526,"high":4527,"low":4528,"close":4529},685.74,685.76,679.25,680.73,{"symbol":3609,"time":1039,"open":4531,"high":4532,"low":4533,"close":4375},688.17,688.88,679.17,{"symbol":3609,"time":1043,"open":4535,"high":4536,"low":4537,"close":4538},685.14,689.25,682.17,689.17,{"symbol":3609,"time":1047,"open":4540,"high":4541,"low":4277,"close":4542},682.56,688.97,687.57,{"symbol":3609,"time":1051,"open":4544,"high":4545,"low":4546,"close":4547},683.15,685.39,682.59,683.04,{"symbol":3609,"time":1056,"open":4549,"high":4550,"low":4551,"close":4552},686.59,686.64,681.57,683.63,{"symbol":3609,"time":1062,"open":4554,"high":4555,"low":4556,"close":4557},685.47,688.39,684.58,685.69,{"symbol":3609,"time":1068,"open":4559,"high":4560,"low":4561,"close":4562},685.3,685.37,681.34,684.39,{"symbol":3609,"time":1074,"open":4564,"high":4565,"low":4566,"close":4567},680.57,684.91,679.69,683.89,{"symbol":3609,"time":1079,"open":4478,"high":4569,"low":4570,"close":4571},683.82,679.33,681.53,{"symbol":3609,"time":1083,"open":4573,"high":4574,"low":4575,"close":4576},678.81,682.99,678.74,680.27,{"symbol":3609,"time":1088,"open":4578,"high":4579,"low":4580,"close":4581},680.86,683.67,680.5,683.39,{"symbol":3609,"time":1093,"open":4583,"high":4584,"low":4585,"close":4586},677.63,681.7,676.72,679.68,{"symbol":3609,"time":1097,"open":4588,"high":4589,"low":4590,"close":4591},668.63,676.21,664.48,675.02,{"symbol":3609,"time":1100,"open":4593,"high":4594,"low":4595,"close":4596},662.69,670.06,661.59,668.73,{"symbol":3609,"time":1104,"open":4598,"high":4599,"low":4600,"close":4601},655.05,664.55,650.85,659.03,{"symbol":3609,"time":1106,"open":4603,"high":4604,"low":4605,"close":4606},672.91,675.56,651.89,652.53,{"symbol":3609,"time":1111,"open":4608,"high":4609,"low":4610,"close":4611},660.78,667.34,658.75,662.63,{"symbol":3609,"time":1117,"open":4613,"high":4614,"low":4169,"close":4615},662.1,665.12,660.08,{"symbol":3609,"time":1122,"open":4236,"high":4617,"low":4618,"close":4619},673.71,662.17,665.67,{"symbol":3609,"time":1125,"open":4621,"high":4622,"low":4623,"close":4624},665.38,675.66,663.27,671.93,{"symbol":3609,"time":1129,"open":4580,"high":4578,"low":4626,"close":4627},670.52,672.04,{"symbol":3609,"time":1133,"open":4629,"high":4630,"low":4631,"close":4632},684.79,684.96,680.95,683.38,{"symbol":3609,"time":1138,"open":4634,"high":4635,"low":4636,"close":4637},679.95,683.57,678.73,683,{"symbol":3609,"time":1143,"open":4639,"high":4640,"low":4641,"close":4642},677.24,682.18,675.03,681.44,{"symbol":3609,"time":1148,"open":4644,"high":4645,"low":4646,"close":4647},667.91,671.08,661.21,670.97,{"symbol":3609,"time":1154,"open":4510,"high":4649,"low":4650,"close":4651},677.38,668.72,670.31,{"symbol":3609,"time":1157,"open":4523,"high":4578,"low":4653,"close":4254},674.17,{"symbol":3609,"time":1161,"open":4270,"high":4655,"low":4656,"close":4657},679.96,674.58,675.24,{"symbol":3609,"time":1167,"open":4659,"high":4660,"low":4661,"close":4662},685.67,685.8,679.94,683.34,{"symbol":3609,"time":1173,"open":4664,"high":4665,"low":4666,"close":4667},685.04,685.08,679.24,682.06,{"symbol":3609,"time":1178,"open":4669,"high":4670,"low":4671,"close":4671},683.9,685.94,679.83,{"symbol":3609,"time":1184,"open":4673,"high":4674,"low":4675,"close":4676},688.72,689.7,682.87,687.39,{"symbol":3609,"time":1190,"open":4678,"high":4679,"low":4393,"close":4680},687.05,688.91,687.06,{"symbol":3609,"time":1196,"open":4682,"high":4683,"low":4684,"close":4685},682.73,685.54,682.12,685.24,{"symbol":3609,"time":1202,"open":4687,"high":4688,"low":4689,"close":4690},676.46,678.47,675.65,677.25,{"symbol":3609,"time":1207,"open":4692,"high":4693,"low":4694,"close":4695},668.12,672.71,667.8,671.76,{"symbol":3609,"time":1213,"open":4697,"high":4697,"low":4698,"close":4694},672,663.3,{"symbol":3609,"time":1218,"open":4700,"high":4701,"low":4702,"close":4703},671.44,672.99,669.98,671.29,{"symbol":3609,"time":1223,"open":4705,"high":4706,"low":4707,"close":4708},667.32,672.21,667.27,671.3,{"symbol":3609,"time":1228,"open":4710,"high":4711,"low":4712,"close":4713},659.5,665.76,658.14,664.39,{"symbol":3609,"time":1234,"open":4715,"high":4716,"low":4717,"close":4718},666.82,668.71,657.11,660.64,{"symbol":3609,"time":1239,"open":4715,"high":4720,"low":4172,"close":4721},670.23,665.17,{"symbol":3609,"time":1245,"open":4723,"high":4724,"low":4725,"close":4726},657.17,665.83,653.17,662.23,{"symbol":3609,"time":1251,"open":4728,"high":4729,"low":4730,"close":4731},660.65,665.13,659.77,663.04,{"symbol":3609,"time":1257,"open":4733,"high":4734,"low":4735,"close":4736},672.13,673.95,652.84,653.02,{"symbol":3609,"time":1262,"open":4738,"high":4739,"low":4740,"close":4249},673.53,673.94,669.21,{"symbol":3609,"time":1268,"open":4742,"high":4743,"low":4744,"close":4745},670.25,673.21,669.42,673.11,{"symbol":3609,"time":1272,"open":4747,"high":4701,"low":4748,"close":4749},672.54,667.67,669.12,{"symbol":3609,"time":1276,"open":4751,"high":4752,"low":4753,"close":4754},671.62,672.51,669.46,671.61,{"symbol":3609,"time":1280,"open":4756,"high":4757,"low":4758,"close":4740},669.99,672.68,668.16,{"symbol":3609,"time":1284,"open":4760,"high":4761,"low":4762,"close":4763},670.45,670.57,666.78,669.22,{"symbol":3609,"time":1289,"open":4765,"high":4766,"low":4767,"close":4768},663.17,669.37,663.06,668.45,{"symbol":3609,"time":1293,"open":4770,"high":4771,"low":4772,"close":4773},662.93,666.65,661.61,666.18,{"symbol":3609,"time":1297,"open":4775,"high":4776,"low":4777,"close":4778},664.36,665.28,661.86,663.68,{"symbol":3609,"time":1302,"open":4780,"high":4781,"low":4782,"close":4783},659.51,662.37,657.88,661.82,{"symbol":3609,"time":1305,"open":4785,"high":4786,"low":4787,"close":4788},657.94,659.41,654.41,658.05,{"symbol":3609,"time":1310,"open":4790,"high":4791,"low":4792,"close":4793},664.51,664.61,659.67,661.1,{"symbol":3609,"time":1314,"open":4795,"high":4609,"low":4796,"close":4797},666.72,661.98,663.21,{"symbol":3609,"time":1319,"open":4799,"high":4800,"low":4618,"close":4801},662.2,667.29,666.84,{"symbol":3609,"time":1324,"open":4803,"high":4599,"low":4804,"close":4805},662.33,660.37,663.7,{"symbol":3609,"time":1329,"open":4807,"high":4808,"low":4809,"close":4810},661.89,664.89,660.27,662.26,{"symbol":3609,"time":1335,"open":4812,"high":4813,"low":4814,"close":4815},660.01,661.72,654.3,659.18,{"symbol":3609,"time":1339,"open":4817,"high":4818,"low":4819,"close":4820},661.47,661.78,659.21,660,{"symbol":3609,"time":1342,"open":4822,"high":4823,"low":4824,"close":4825},659.64,661.04,659.34,660.91,{"symbol":3609,"time":1346,"open":4827,"high":4828,"low":4829,"close":4830},657.6,659.11,656.9,657.41,{"symbol":3609,"time":1351,"open":4832,"high":4833,"low":4834,"close":4835},654.18,658.33,653.59,657.63,{"symbol":3609,"time":1355,"open":4837,"high":4838,"low":4839,"close":4840},653.62,654.55,650.63,652.21,{"symbol":3609,"time":1359,"open":4842,"high":4843,"low":4844,"close":4845},648.97,650.86,647.22,650.33,{"symbol":3609,"time":1362,"open":4847,"high":4848,"low":4849,"close":4850},648.62,649.84,647.23,648.83,{"symbol":3609,"time":1367,"open":4852,"high":4840,"low":4853,"close":4854},651.48,643.33,647.24,{"symbol":3609,"time":1372,"open":4856,"high":4857,"low":4858,"close":4859},644.42,649.15,643.51,649.12,{"symbol":3609,"time":1376,"open":4861,"high":4862,"low":4863,"close":4864},642.67,644.21,640.46,643.74,{"symbol":3609,"time":1382,"open":4866,"high":4867,"low":4868,"close":4869},637.5,640.49,634.92,640.27,{"symbol":3609,"time":1387,"open":4871,"high":4872,"low":4873,"close":4874},647.47,647.84,643.14,645.05,{"symbol":3609,"time":1392,"open":4854,"high":4876,"low":4877,"close":4878},649.48,645.34,648.92,{"symbol":3609,"time":1397,"open":4880,"high":4881,"low":4856,"close":4882},644.57,647.37,646.63,[4884,4889,4892,4895,4898,4901,4903,4905,4907,4909,4911,4914,4916,4919,4920,4921,4923,4925,4926,4928,4929,4931,4933,4935,4937,4939,4941,4943,4945,4946,4948,4950,4952,4954,4956,4957,4959,4961,4963,4965,4967,4969,4971,4973,4975,4977,4979,4981,4983,4985,4986,4987,4989,4991,4992,4994,4996,4998,5000,5001,5003,5004,5006,5008,5010,5012,5014,5016,5018],{"time":38,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4887,"datetime":4888},"False","BEARISH","ADX","2026-09-16 00:00:00",{"time":56,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4890,"datetime":4891},"BollingerBands","2026-09-11 00:00:00",{"time":68,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4893,"datetime":4894},"CCI","2026-09-09 00:00:00",{"time":74,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4897},"MACD","2026-09-08 00:00:00",{"time":134,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4893,"datetime":4900},"BULLISH","2026-08-24 00:00:00",{"time":145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4902},"2026-08-20 00:00:00",{"time":163,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4904},"2026-08-17 00:00:00",{"time":175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4906},"2026-08-13 00:00:00",{"time":192,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4908},"2026-08-10 00:00:00",{"time":209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4910},"2026-08-05 00:00:00",{"time":215,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4912,"datetime":4913},"MA","2026-08-04 00:00:00",{"time":220,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4915},"2026-08-03 00:00:00",{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4917,"datetime":4918},"RSI","2026-07-30 00:00:00",{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4918},{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4887,"datetime":4918},{"time":274,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4893,"datetime":4922},"2026-07-20 00:00:00",{"time":289,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4887,"datetime":4924},"2026-07-15 00:00:00",{"time":289,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4924},{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4887,"datetime":4927},"2026-07-02 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4912,"datetime":4927},{"time":349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4890,"datetime":4930},"2026-06-30 00:00:00",{"time":409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4893,"datetime":4932},"2026-06-12 00:00:00",{"time":426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4934},"2026-06-09 00:00:00",{"time":465,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4936},"2026-05-29 00:00:00",{"time":494,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4938},"2026-05-21 00:00:00",{"time":540,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4912,"datetime":4940},"2026-05-08 00:00:00",{"time":555,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4887,"datetime":4942},"2026-05-05 00:00:00",{"time":561,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4893,"datetime":4944},"2026-05-04 00:00:00",{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4912,"datetime":4944},{"time":588,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4947},"2026-04-27 00:00:00",{"time":617,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4917,"datetime":4949},"2026-04-20 00:00:00",{"time":634,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4893,"datetime":4951},"2026-04-15 00:00:00",{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4953},"2026-04-08 00:00:00",{"time":698,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4890,"datetime":4955},"2026-03-27 00:00:00",{"time":698,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4912,"datetime":4955},{"time":722,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4917,"datetime":4958},"2026-03-20 00:00:00",{"time":748,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4887,"datetime":4960},"2026-03-13 00:00:00",{"time":777,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4893,"datetime":4962},"2026-03-05 00:00:00",{"time":788,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4964},"2026-03-03 00:00:00",{"time":857,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4887,"datetime":4966},"2026-02-11 00:00:00",{"time":887,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4968},"2026-02-03 00:00:00",{"time":920,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4970},"2026-01-22 00:00:00",{"time":930,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4887,"datetime":4972},"2026-01-20 00:00:00",{"time":940,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4887,"datetime":4974},"2026-01-15 00:00:00",{"time":954,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4890,"datetime":4976},"2026-01-12 00:00:00",{"time":958,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4978},"2026-01-09 00:00:00",{"time":973,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4887,"datetime":4980},"2026-01-06 00:00:00",{"time":985,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4982},"2025-12-31 00:00:00",{"time":1036,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4887,"datetime":4984},"2025-12-15 00:00:00",{"time":1036,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4893,"datetime":4984},{"time":1036,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4984},{"time":1068,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4893,"datetime":4988},"2025-12-04 00:00:00",{"time":1079,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4887,"datetime":4990},"2025-12-02 00:00:00",{"time":1079,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":4990},{"time":1097,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4912,"datetime":4993},"2025-11-25 00:00:00",{"time":1111,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4917,"datetime":4995},"2025-11-19 00:00:00",{"time":1122,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4887,"datetime":4997},"2025-11-17 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4893,"datetime":4999},"2025-11-04 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":4999},{"time":1202,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4887,"datetime":5002},"2025-10-24 00:00:00",{"time":1202,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":5002},{"time":1207,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4912,"datetime":5005},"2025-10-23 00:00:00",{"time":1218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":5007},"2025-10-21 00:00:00",{"time":1245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4917,"datetime":5009},"2025-10-14 00:00:00",{"time":1262,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4890,"datetime":5011},"2025-10-09 00:00:00",{"time":1268,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4893,"datetime":5013},"2025-10-08 00:00:00",{"time":1272,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4893,"datetime":5015},"2025-10-07 00:00:00",{"time":1276,"symbol":5,"current_signal":4885,"signal_change":23,"signal_type":4886,"trading_system":4896,"datetime":5017},"2025-10-06 00:00:00",{"time":1319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4899,"trading_system":4896,"datetime":5019},"2025-09-22 00:00:00",[5021,5027,5033,5038,5043,5048,5054,5059,5064,5069,5074,5079,5084,5089,5094,5099,5104,5109,5114,5119,5124,5129,5134,5139,5144,5149,5154,5159,5164,5169,5174,5179,5184,5189,5194,5199,5204,5209,5216,5222,5228,5233,5239,5245,5251,5257,5263,5269,5275,5281,5287,5293,5299,5305,5311,5317,5323,5329,5335,5341,5347,5353,5359],{"symbol":5,"form":5022,"filingdate":684,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"8-K","yum-20260326.htm","0001041061-26-000096","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000096/yum-20260326.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000096/0001041061-26-000096-index.htm",{"symbol":5,"form":5028,"filingdate":825,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"10-K","yum-20251231.htm","0001041061-26-000084","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000084/yum-20251231.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000084/0001041061-26-000084-index.htm",{"symbol":5,"form":5022,"filingdate":851,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"yum-20260210.htm","0001041061-26-000069","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000069/yum-20260210.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000069/0001041061-26-000069-index.htm",{"symbol":5,"form":5022,"filingdate":881,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"yum-20260204.htm","0001041061-26-000003","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000003/yum-20260204.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000003/0001041061-26-000003-index.htm",{"symbol":5,"form":5022,"filingdate":1093,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"yum-20251121.htm","0001041061-25-000120","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000120/yum-20251121.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000120/0001041061-25-000120-index.htm",{"symbol":5,"form":5049,"filingdate":1148,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"10-Q","yum-20250930.htm","0001041061-25-000109","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000109/yum-20250930.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000109/0001041061-25-000109-index.htm",{"symbol":5,"form":5022,"filingdate":1161,"primarydocument":5055,"accessionnumber":5056,"filing_url":5057,"sec_url":5058},"yum-20251104.htm","0001041061-25-000091","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000091/yum-20251104.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000091/0001041061-25-000091-index.htm",{"symbol":5,"form":5022,"filingdate":1293,"primarydocument":5060,"accessionnumber":5061,"filing_url":5062,"sec_url":5063},"tm2527093d1_8k.htm","0001104659-25-095069","https://www.sec.gov/Archives/edgar/data/1041061/000110465925095069/tm2527093d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465925095069/0001104659-25-095069-index.htm",{"symbol":5,"form":5022,"filingdate":1355,"primarydocument":5065,"accessionnumber":5066,"filing_url":5067,"sec_url":5068},"tm2525657d1_8k.htm","0001104659-25-088718","https://www.sec.gov/Archives/edgar/data/1041061/000110465925088718/tm2525657d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465925088718/0001104659-25-088718-index.htm",{"symbol":5,"form":5022,"filingdate":1359,"primarydocument":5070,"accessionnumber":5071,"filing_url":5072,"sec_url":5073},"yum-20250908.htm","0001041061-25-000077","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000077/yum-20250908.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000077/0001041061-25-000077-index.htm",{"symbol":5,"form":5022,"filingdate":1376,"primarydocument":5075,"accessionnumber":5076,"filing_url":5077,"sec_url":5078},"tm2525045d1_8k.htm","0001104659-25-086708","https://www.sec.gov/Archives/edgar/data/1041061/000110465925086708/tm2525045d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465925086708/0001104659-25-086708-index.htm",{"symbol":5,"form":5022,"filingdate":1392,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"yum-20250822.htm","0001041061-25-000073","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000073/yum-20250822.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000073/0001041061-25-000073-index.htm",{"symbol":5,"form":5049,"filingdate":1462,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"yum-20250630.htm","0001041061-25-000057","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000057/yum-20250630.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000057/0001041061-25-000057-index.htm",{"symbol":5,"form":5022,"filingdate":1473,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"yum-20250805.htm","0001041061-25-000048","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000048/yum-20250805.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000048/0001041061-25-000048-index.htm",{"symbol":5,"form":5022,"filingdate":1610,"primarydocument":5095,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"yum-20250613.htm","0001041061-25-000041","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000041/yum-20250613.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000041/0001041061-25-000041-index.htm",{"symbol":5,"form":5022,"filingdate":1700,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"yum-20250515.htm","0001041061-25-000038","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000038/yum-20250515.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000038/0001041061-25-000038-index.htm",{"symbol":5,"form":5049,"filingdate":1729,"primarydocument":5105,"accessionnumber":5106,"filing_url":5107,"sec_url":5108},"yum-20250331.htm","0001041061-25-000025","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000025/yum-20250331.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000025/0001041061-25-000025-index.htm",{"symbol":5,"form":5022,"filingdate":1748,"primarydocument":5110,"accessionnumber":5111,"filing_url":5112,"sec_url":5113},"yum-20250430.htm","0001041061-25-000021","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000021/yum-20250430.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000021/0001041061-25-000021-index.htm",{"symbol":5,"form":5022,"filingdate":1833,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"d848930d8k.htm","0001193125-25-067752","https://www.sec.gov/Archives/edgar/data/1041061/000119312525067752/d848930d8k.htm","https://www.sec.gov/Archives/edgar/data/1041061/000119312525067752/0001193125-25-067752-index.htm",{"symbol":5,"form":5022,"filingdate":1876,"primarydocument":5120,"accessionnumber":5121,"filing_url":5122,"sec_url":5123},"yum-20250318.htm","0001041061-25-000018","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000018/yum-20250318.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000018/0001041061-25-000018-index.htm",{"symbol":5,"form":5022,"filingdate":1915,"primarydocument":5125,"accessionnumber":5126,"filing_url":5127,"sec_url":5128},"yum-20250304.htm","0001041061-25-000016","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000016/yum-20250304.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000016/0001041061-25-000016-index.htm",{"symbol":5,"form":5028,"filingdate":1952,"primarydocument":5130,"accessionnumber":5131,"filing_url":5132,"sec_url":5133},"yum-20241231.htm","0001041061-25-000013","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000013/yum-20241231.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000013/0001041061-25-000013-index.htm",{"symbol":5,"form":5022,"filingdate":1984,"primarydocument":5135,"accessionnumber":5136,"filing_url":5137,"sec_url":5138},"yum-20250206.htm","0001041061-25-000008","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000008/yum-20250206.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000008/0001041061-25-000008-index.htm",{"symbol":5,"form":5022,"filingdate":2068,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"yum-20250110.htm","0001041061-25-000004","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000004/yum-20250110.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000004/0001041061-25-000004-index.htm",{"symbol":5,"form":5022,"filingdate":2091,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"yum-20250108.htm","0001041061-25-000002","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000002/yum-20250108.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000002/0001041061-25-000002-index.htm",{"symbol":5,"form":5049,"filingdate":2318,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"yum-20240930.htm","0001041061-24-000039","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000039/yum-20240930.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000039/0001041061-24-000039-index.htm",{"symbol":5,"form":5022,"filingdate":2326,"primarydocument":5155,"accessionnumber":5156,"filing_url":5157,"sec_url":5158},"yum-20241105.htm","0001041061-24-000036","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000036/yum-20241105.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000036/0001041061-24-000036-index.htm",{"symbol":5,"form":5049,"filingdate":2608,"primarydocument":5160,"accessionnumber":5161,"filing_url":5162,"sec_url":5163},"yum-20240630.htm","0001041061-24-000033","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000033/yum-20240630.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000033/0001041061-24-000033-index.htm",{"symbol":5,"form":5022,"filingdate":2618,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"yum-20240806.htm","0001041061-24-000029","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000029/yum-20240806.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000029/0001041061-24-000029-index.htm",{"symbol":5,"form":5022,"filingdate":2867,"primarydocument":5170,"accessionnumber":5171,"filing_url":5172,"sec_url":5173},"yum-20240516.htm","0001041061-24-000023","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000023/yum-20240516.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000023/0001041061-24-000023-index.htm",{"symbol":5,"form":5049,"filingdate":2904,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"yum-20240331.htm","0001041061-24-000020","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000020/yum-20240331.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000020/0001041061-24-000020-index.htm",{"symbol":5,"form":5022,"filingdate":2921,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"yum-20240501.htm","0001041061-24-000014","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000014/yum-20240501.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000014/0001041061-24-000014-index.htm",{"symbol":5,"form":5022,"filingdate":2934,"primarydocument":5185,"accessionnumber":5186,"filing_url":5187,"sec_url":5188},"tm2412499d1_8k.htm","0001104659-24-053083","https://www.sec.gov/Archives/edgar/data/1041061/000110465924053083/tm2412499d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465924053083/0001104659-24-053083-index.htm",{"symbol":5,"form":5028,"filingdate":3112,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"yum-20231231.htm","0001041061-24-000011","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000011/yum-20231231.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000011/0001041061-24-000011-index.htm",{"symbol":5,"form":5022,"filingdate":3143,"primarydocument":5195,"accessionnumber":5196,"filing_url":5197,"sec_url":5198},"yum-20240207.htm","0001041061-24-000003","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000003/yum-20240207.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000003/0001041061-24-000003-index.htm",{"symbol":5,"form":5049,"filingdate":3429,"primarydocument":5200,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"yum-20230930.htm","0001041061-23-000050","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000050/yum-20230930.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000050/0001041061-23-000050-index.htm",{"symbol":5,"form":5022,"filingdate":3449,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"yum-20231101.htm","0001041061-23-000046","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000046/yum-20231101.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000046/0001041061-23-000046-index.htm",{"symbol":5,"form":5210,"filingdate":5211,"primarydocument":5212,"accessionnumber":5213,"filing_url":5214,"sec_url":5215},"8-K/A","2023-08-17","yum-20230718.htm","0001041061-23-000043","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000043/yum-20230718.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000043/0001041061-23-000043-index.htm",{"symbol":5,"form":5049,"filingdate":5217,"primarydocument":5218,"accessionnumber":5219,"filing_url":5220,"sec_url":5221},"2023-08-07","yum-20230630.htm","0001041061-23-000041","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000041/yum-20230630.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000041/0001041061-23-000041-index.htm",{"symbol":5,"form":5022,"filingdate":5223,"primarydocument":5224,"accessionnumber":5225,"filing_url":5226,"sec_url":5227},"2023-08-02","yum-20230802.htm","0001041061-23-000037","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000037/yum-20230802.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000037/0001041061-23-000037-index.htm",{"symbol":5,"form":5022,"filingdate":5229,"primarydocument":5212,"accessionnumber":5230,"filing_url":5231,"sec_url":5232},"2023-07-19","0001041061-23-000035","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000035/yum-20230718.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000035/0001041061-23-000035-index.htm",{"symbol":5,"form":5022,"filingdate":5234,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"2023-06-29","yum-20230627.htm","0001041061-23-000033","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000033/yum-20230627.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000033/0001041061-23-000033-index.htm",{"symbol":5,"form":5022,"filingdate":5240,"primarydocument":5241,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"2023-05-24","yum-20230518.htm","0001041061-23-000028","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000028/yum-20230518.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000028/0001041061-23-000028-index.htm",{"symbol":5,"form":5049,"filingdate":5246,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"2023-05-09","yum-20230331.htm","0001041061-23-000025","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000025/yum-20230331.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000025/0001041061-23-000025-index.htm",{"symbol":5,"form":5022,"filingdate":5252,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"2023-05-03","yum-20230503.htm","0001041061-23-000014","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000014/yum-20230503.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000014/0001041061-23-000014-index.htm",{"symbol":5,"form":5028,"filingdate":5258,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"2023-02-27","yum-20221231.htm","0001041061-23-000009","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000009/yum-20221231.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000009/0001041061-23-000009-index.htm",{"symbol":5,"form":5022,"filingdate":5264,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"2023-02-08","yum-20230208.htm","0001041061-23-000003","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000003/yum-20230208.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106123000003/0001041061-23-000003-index.htm",{"symbol":5,"form":5022,"filingdate":5270,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"2023-01-19","tm233852d1_8k.htm","0001104659-23-004769","https://www.sec.gov/Archives/edgar/data/1041061/000110465923004769/tm233852d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465923004769/0001104659-23-004769-index.htm",{"symbol":5,"form":5022,"filingdate":5276,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"2022-12-23","tm2233338d1_8k.htm","0001104659-22-129816","https://www.sec.gov/Archives/edgar/data/1041061/000110465922129816/tm2233338d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465922129816/0001104659-22-129816-index.htm",{"symbol":5,"form":5049,"filingdate":5282,"primarydocument":5283,"accessionnumber":5284,"filing_url":5285,"sec_url":5286},"2022-11-08","yum-20220930.htm","0001041061-22-000040","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000040/yum-20220930.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000040/0001041061-22-000040-index.htm",{"symbol":5,"form":5022,"filingdate":5288,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"2022-11-02","yum-20221102.htm","0001041061-22-000036","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000036/yum-20221102.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000036/0001041061-22-000036-index.htm",{"symbol":5,"form":5049,"filingdate":5294,"primarydocument":5295,"accessionnumber":5296,"filing_url":5297,"sec_url":5298},"2022-08-08","yum-20220630.htm","0001041061-22-000033","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000033/yum-20220630.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000033/0001041061-22-000033-index.htm",{"symbol":5,"form":5022,"filingdate":5300,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"2022-08-03","yum-20220803.htm","0001041061-22-000029","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000029/yum-20220803.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000029/0001041061-22-000029-index.htm",{"symbol":5,"form":5022,"filingdate":5306,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"2022-05-20","yum-20220519.htm","0001041061-22-000021","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000021/yum-20220519.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000021/0001041061-22-000021-index.htm",{"symbol":5,"form":5049,"filingdate":5312,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"2022-05-10","yum-20220331.htm","0001041061-22-000019","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000019/yum-20220331.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000019/0001041061-22-000019-index.htm",{"symbol":5,"form":5022,"filingdate":5318,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"2022-05-04","yum-20220504.htm","0001041061-22-000012","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000012/yum-20220504.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000012/0001041061-22-000012-index.htm",{"symbol":5,"form":5022,"filingdate":5324,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"2022-04-01","tm2210501d1_8k.htm","0001104659-22-041723","https://www.sec.gov/Archives/edgar/data/1041061/000110465922041723/tm2210501d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465922041723/0001104659-22-041723-index.htm",{"symbol":5,"form":5028,"filingdate":5330,"primarydocument":5331,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"2022-02-23","yum-20211231.htm","0001041061-22-000009","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000009/yum-20211231.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000009/0001041061-22-000009-index.htm",{"symbol":5,"form":5022,"filingdate":5336,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"2022-02-09","yum-20220209.htm","0001041061-22-000005","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000005/yum-20220209.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106122000005/0001041061-22-000005-index.htm",{"symbol":5,"form":5022,"filingdate":5342,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"2021-11-17","yum-20211112.htm","0001041061-21-000058","https://www.sec.gov/Archives/edgar/data/1041061/000104106121000058/yum-20211112.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106121000058/0001041061-21-000058-index.htm",{"symbol":5,"form":5049,"filingdate":5348,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"2021-11-03","yum-20210930.htm","0001041061-21-000056","https://www.sec.gov/Archives/edgar/data/1041061/000104106121000056/yum-20210930.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106121000056/0001041061-21-000056-index.htm",{"symbol":5,"form":5022,"filingdate":5354,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"2021-10-28","yum-20211028.htm","0001041061-21-000051","https://www.sec.gov/Archives/edgar/data/1041061/000104106121000051/yum-20211028.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106121000051/0001041061-21-000051-index.htm",{"symbol":5,"form":5022,"filingdate":5360,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"2021-09-22","yum-20210917.htm","0001041061-21-000048","https://www.sec.gov/Archives/edgar/data/1041061/000104106121000048/yum-20210917.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106121000048/0001041061-21-000048-index.htm",[5366,5385,5397,5406,5428,5444,5457,5467,5479,5489,5499,5513,5520,5528,5538,5553,5570,5591,5620,5631,5642,5657,5670,5682,5694,5702,5710,5719,5727,5738,5745,5752],{"symbol":5,"accessionnumber":5367,"filingdate":98,"sec_url":5368,"tags":5369,"headline":5373,"summary":5374,"sector":5375,"industry":5376,"date_processed":5377,"impact_score":5378,"exhibits":5379,"isLocked":5384},"0001041061-26-000187","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000187/0001041061-26-000187-index.htm",{"events":5370},[5371,5372],"Divestiture Agreement","CEO Resignation","Yum! Brands Completes Sale of Global Pizza Hut Business","Yum! Brands, Inc. has completed the sale of its global Pizza Hut business, excluding Mainland China, to LongRange Capital for approximately $1.5 billion, subject to certain adjustments. The transaction, which concludes the previously announced sale of Pizza Hut through two separate deals totaling $2.7 billion, marks a key milestone in Yum! Brands' evolution as a more focused company. Additionally, Aaron Powell, the Chief Executive Officer of the Pizza Hut business, resigned from his position effective September 1, 2026, in connection with the closing of the Pizza Hut Transaction.","Trade & Services","Retail-Eating  Places","2026-09-01 20:39:57","HIGH",[5380],{"exhibit_number":5381,"htm_reference":5382,"full_url":5383},"EX-99.1","a8kex991912026.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000187/a8kex991912026.htm",false,{"symbol":5,"accessionnumber":5386,"filingdate":110,"sec_url":5387,"tags":5388,"headline":5392,"summary":5393,"sector":5375,"industry":5376,"date_processed":5394,"impact_score":5395,"exhibits":5396,"isLocked":5384},"0001041061-26-000180","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000180/0001041061-26-000180-index.htm",{"events":5389},[5390,5391],"Board Member Appointed","Executive Compensation Detail","Steve Bratspies Appointed to YUM! Brands Board and Management Planning Committee","YUM! Brands, Inc. announced on August 20, 2026, the appointment of Steve Bratspies to its Board of Directors. Subsequently, on August 27, 2026, the Board appointed Mr. Bratspies to the Management Planning and Development Committee, effective immediately.","2026-08-28 16:56:03","MEDIUM",[],{"symbol":5,"accessionnumber":5398,"filingdate":139,"sec_url":5399,"tags":5400,"headline":5402,"summary":5403,"sector":5375,"industry":5376,"date_processed":5404,"impact_score":5395,"exhibits":5405,"isLocked":5384},"0001041061-26-000171","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000171/0001041061-26-000171-index.htm",{"events":5401},[5390],"Yum! Brands Appoints New Director","On August 20, 2026, Yum! Brands, Inc. announced the appointment of Steve Bratspies as a new director, effective August 26, 2026. He will receive a one-time stock grant with a fair market value of $25,000 and a prorated portion of his annual stock retainer. There is no arrangement or understanding between Mr. Bratspies and any other person pursuant to which he was selected as a director.","2026-08-21 14:19:40",[],{"symbol":5,"accessionnumber":5407,"filingdate":197,"sec_url":5408,"tags":5409,"headline":5413,"summary":5414,"sector":5375,"industry":5376,"date_processed":5415,"impact_score":5378,"exhibits":5416,"isLocked":5384},"0001104659-26-092305","https://www.sec.gov/Archives/edgar/data/1041061/000110465926092305/0001104659-26-092305-index.htm",{"events":5410},[5371,5411,5412],"M&A Transaction","Strategic Partnership","Yum! Brands Completes Sale of Pizza Hut China to Yum China Holdings","Yum! Brands, Inc. has completed the sale of its Pizza Hut business in Mainland China to Yum China Holdings, Inc. for $1.2 billion. This transaction is part of a larger agreement to sell Pizza Hut for a total of $2.7 billion, subject to certain purchase price adjustments. The sale of Pizza Hut outside Mainland China to LongRange Capital is still expected to close this month. The completion of this sale marks a significant strategic move for Yum! Brands as it focuses on its core brands KFC, Taco Bell, and Habit Burger & Grill.","2026-08-07 10:16:41",[5417,5421,5425],{"exhibit_number":5418,"htm_reference":5419,"full_url":5420},"EX-10.1","tm2622152d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465926092305/tm2622152d1_ex10-1.htm",{"exhibit_number":5422,"htm_reference":5423,"full_url":5424},"EX-10.2","tm2622152d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465926092305/tm2622152d1_ex10-2.htm",{"exhibit_number":5381,"htm_reference":5426,"full_url":5427},"tm2622152d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465926092305/tm2622152d1_ex99-1.htm",{"symbol":5,"accessionnumber":5429,"filingdate":197,"sec_url":5430,"tags":5431,"headline":5440,"summary":5441,"sector":5375,"industry":5376,"date_processed":5442,"impact_score":5378,"exhibits":5443,"isLocked":5384},"0001041061-26-000165","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000165/0001041061-26-000165-index.htm",{"events":5432},[5390,5433,5434,5435,5436,5437,5438,5439],"Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Non-Reliance on Previously Issued Financial Statements","Accounting Error Identified","Key Executive Appointment","Kathleen Oberg Appointed to YUM! Brands Audit Committee","YUM! Brands, Inc. appointed Kathleen Oberg to its Board of Directors on April 1, 2026, and subsequently to the Board's Audit Committee on May 13, 2026. The Audit Committee is responsible for overseeing the company's financial reporting and disclosures.","2026-08-15 19:48:03",[],{"symbol":5,"accessionnumber":5445,"filingdate":230,"sec_url":5446,"tags":5447,"headline":5450,"summary":5451,"sector":5375,"industry":5376,"date_processed":5452,"impact_score":5378,"exhibits":5453,"isLocked":5384},"0001041061-26-000149","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000149/0001041061-26-000149-index.htm",{"events":5448},[5449,5412,5371],"Earnings Beat","YUM! Brands Reports Strong Q2 2026 Results and Announces Pizza Hut Sale","YUM! Brands, Inc. reported strong financial results for the second quarter of 2026, with GAAP EPS of $3.08 and EPS excluding Special Items at $1.62. The company announced a strategic review of its Pizza Hut business, leading to definitive agreements to sell Pizza Hut, excluding Mainland China, to LongRange Capital and Pizza Hut in Mainland China to Yum China. Worldwide system sales grew 5%, excluding foreign currency translation, and unit count increased by 5%. The KFC and Taco Bell divisions showed robust growth, while the Pizza Hut division faced challenges. The company also provided an update on its long-term growth algorithm and hosted a conference call to discuss these results.","2026-07-30 11:01:56",[5454],{"exhibit_number":5381,"htm_reference":5455,"full_url":5456},"a8kex9917302026.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000149/a8kex9917302026.htm",{"symbol":5,"accessionnumber":5458,"filingdate":397,"sec_url":5459,"tags":5460,"headline":5463,"summary":5464,"sector":5375,"industry":5376,"date_processed":5465,"impact_score":5378,"exhibits":5466,"isLocked":5384},"0001193125-26-272881","https://www.sec.gov/Archives/edgar/data/1041061/000119312526272881/0001193125-26-272881-index.htm",{"events":5461},[5371,5411,5462],"Share Repurchase Program Announced","Yum! Brands Announces Sale of Global Pizza Hut Business and New Share Repurchase Program","Yum! Brands, Inc. announced on June 16, 2026, the sale of its global Pizza Hut business, excluding China, to Toppings TopCo, LLC for $1.488 billion in cash, with potential additional contingent consideration of $75 million. The sale of the Pizza Hut business in the People's Republic of China to Yum China Holdings, Inc. was also announced for $1.2 billion in cash. The Company's Board of Directors approved a new share repurchase authorization of up to $4.0 billion, in addition to the existing $400 million program.","2026-06-16 21:16:41",[],{"symbol":5,"accessionnumber":5468,"filingdate":397,"sec_url":5469,"tags":5470,"headline":5472,"summary":5473,"sector":5375,"industry":5376,"date_processed":5474,"impact_score":5378,"exhibits":5475,"isLocked":5384},"0001193125-26-271893","https://www.sec.gov/Archives/edgar/data/1041061/000119312526271893/0001193125-26-271893-index.htm",{"events":5471},[5371,5412,5462],"Yum! Brands Announces Sale of Pizza Hut for $2.7 Billion","Yum! Brands, Inc. has announced the sale of its Pizza Hut business for a total of $2.7 billion. Pizza Hut, excluding Mainland China, will be acquired by LongRange Capital for approximately $1.5 billion, while Pizza Hut in Mainland China will be acquired by Yum China Holdings, Inc. for approximately $1.2 billion. The transactions are expected to close in the third quarter of 2026, subject to customary closing conditions. Additionally, Yum! Brands has approved an incremental $4 billion authorization for the repurchase of its common stock.","2026-06-16 13:02:40",[5476],{"exhibit_number":5381,"htm_reference":5477,"full_url":5478},"d158986dex991.htm","https://www.sec.gov/Archives/edgar/data/1041061/000119312526271893/d158986dex991.htm",{"symbol":5,"accessionnumber":5480,"filingdate":453,"sec_url":5481,"tags":5482,"headline":5485,"summary":5486,"sector":5375,"industry":5376,"date_processed":5487,"impact_score":5378,"exhibits":5488,"isLocked":5384},"0001041061-26-000136","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000136/0001041061-26-000136-index.htm",{"events":5483},[5484],"Key Executive Departure","YUM! Brands COO and Chief People & Culture Officer Transition and Retirement","On June 2, 2026, YUM! Brands, Inc. announced that Tracy Skeans will transition from her roles as Chief Operating Officer and Chief People & Culture Officer effective November 1, 2026. She will remain as a Senior Advisor until her retirement on March 1, 2028. The Transition Agreement includes continued salary and bonus eligibility until the Retirement Date, a lump sum payment of $500,000 upon retirement, and continued vesting of existing equity awards.","2026-06-02 20:33:40",[],{"symbol":5,"accessionnumber":5490,"filingdate":504,"sec_url":5491,"tags":5492,"headline":5495,"summary":5496,"sector":5375,"industry":5376,"date_processed":5497,"impact_score":5378,"exhibits":5498,"isLocked":5384},"0001041061-26-000128","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000128/0001041061-26-000128-index.htm",{"events":5493},[5390,5433,5391,5494],"Shareholder Rights Plan (Poison Pill)","YUM! Brands, Inc. Announces Results of Annual Meeting of Shareholders","YUM! Brands, Inc. held its Annual Meeting of Shareholders on May 14, 2026. All nominated directors were elected with significant majority votes. The proposal to ratify the appointment of KPMG LLP as the Company's independent auditor for 2026 was approved. The proposal to approve, by non-binding advisory vote, the executive compensation of the Company's named executive officers was also approved. However, the shareholder proposal regarding reducing the ownership threshold for shareholders to call a special meeting was not approved.","2026-05-19 20:22:42",[],{"symbol":5,"accessionnumber":5500,"filingdate":579,"sec_url":5501,"tags":5502,"headline":5506,"summary":5507,"sector":5375,"industry":5376,"date_processed":5508,"impact_score":5395,"exhibits":5509,"isLocked":5384},"0001041061-26-000108","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000108/0001041061-26-000108-index.htm",{"events":5503},[5449,5504,5412,5505],"General Statement","Corporate Update","Yum! Brands Reports Strong Q1 2026 Financial Results with EPS Increase","Yum! Brands, Inc. reported strong financial results for the first quarter of 2026, with GAAP EPS increasing by 72% to $1.55. The company saw a 6% growth in worldwide system sales, excluding foreign currency translation, and a 17% increase in GAAP operating profit. The KFC and Taco Bell divisions showed significant growth, while the Pizza Hut division faced challenges. Special items, including charges related to the Pizza Hut strategic options review and a litigation settlement, impacted the results.","2026-04-29 11:02:56",[5510],{"exhibit_number":5381,"htm_reference":5511,"full_url":5512},"a8kex9914292026.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000108/a8kex9914292026.htm",{"symbol":5,"accessionnumber":5024,"filingdate":684,"sec_url":5026,"tags":5514,"headline":5516,"summary":5517,"sector":5375,"industry":5376,"date_processed":5518,"impact_score":5395,"exhibits":5519,"isLocked":5384},{"events":5515},[5390,5391],"Yum! Brands Appoints Kathleen K. Oberg to Board of Directors","On March 26, 2026, Yum! Brands, Inc. announced the appointment of Kathleen K. Oberg as a new director, effective April 1, 2026. Ms. Oberg will stand for election by shareholders at the Company's next Annual Meeting. As part of her compensation, she will receive a one-time stock grant with a fair market value of $25,000 and a prorated portion of her annual stock retainer, consistent with the Company's standard compensation arrangements for non-employee directors.","2026-04-01 12:14:40",[],{"symbol":5,"accessionnumber":5035,"filingdate":851,"sec_url":5037,"tags":5521,"headline":5524,"summary":5525,"sector":5375,"industry":5376,"date_processed":5526,"impact_score":5395,"exhibits":5527,"isLocked":5384},{"events":5522},[5523],"Board Member Departure","Keith Barr Resigns from Yum! Brands Board of Directors","On February 10, 2026, Keith Barr resigned from the Board of Directors of Yum! Brands Inc. This resignation was not due to any disagreement with the company's operations, policies, or practices and coincides with his recent appointment to a leadership position outside of YUM.","2026-02-12 20:19:40",[],{"symbol":5,"accessionnumber":5040,"filingdate":881,"sec_url":5042,"tags":5529,"headline":5531,"summary":5532,"sector":5375,"industry":5376,"date_processed":5533,"impact_score":5395,"exhibits":5534,"isLocked":5384},{"events":5530},[5449,5504],"Yum! Brands Reports Earnings Beat with 28% Increase in EPS","Yum! Brands, Inc. reported a strong financial performance for the fourth quarter and full-year 2025, with GAAP EPS growing by 28% to $1.91 and non-GAAP EPS by 8% to $1.73. Full-year GAAP EPS increased by 6% to $5.55, and non-GAAP EPS by 10% to $6.05. Both KFC and Taco Bell divisions saw significant growth in system sales and operating profit, while Pizza Hut faced challenges with a 9% decline in operating profit. The company also announced a 6% increase in the quarterly dividend to $0.75 per share.","2026-02-04 12:02:43",[5535],{"exhibit_number":5381,"htm_reference":5536,"full_url":5537},"a8kex991242026.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106126000003/a8kex991242026.htm",{"symbol":5,"accessionnumber":5045,"filingdate":1093,"sec_url":5047,"tags":5539,"headline":5545,"summary":5546,"sector":5375,"industry":5376,"date_processed":5547,"impact_score":5395,"exhibits":5548,"isLocked":5384},{"5.03":5540,"9.01":5543},[5541,5542],"Articles of Incorporation Amendment","Bylaw Amendment",[5544],"Exhibits Furnished","Yum! Brands, Inc. Amends Bylaws to Update Shareholder and Director Procedures","On November 21, 2025, Yum! Brands, Inc. amended its Amended and Restated Bylaws to update the procedures for shareholder meetings and director nominations, as well as to clarify rules for special meetings of the Board of Directors. These amendments include changes to the process for calling special meetings, rules for conducting meetings, and the timing for submitting director nominations by shareholders for the annual meeting.","2025-11-26 21:59:41",[5549],{"exhibit_number":5550,"htm_reference":5551,"full_url":5552},"EX-3.1","yum-11212025xex31.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000120/yum-11212025xex31.htm",{"symbol":5,"accessionnumber":5056,"filingdate":1161,"sec_url":5058,"tags":5554,"headline":5559,"summary":5560,"sector":5375,"industry":5376,"date_processed":5561,"impact_score":5395,"exhibits":5562,"isLocked":5384},{"2.02":5555,"8.01":5556,"9.01":5558},[5449],[5557],"Strategic Partnership Announced",[5544],"YUM! Brands Reports Q3 2025 Earnings and Initiates Strategic Review for Pizza Hut","YUM! Brands, Inc. reported a 15% year-over-year increase in earnings per share (EPS) for the third quarter of 2025, reaching $1.58. The company also announced the initiation of a formal review of strategic options for its Pizza Hut brand to maximize long-term value creation. These announcements were made in accordance with SEC Item 2.02 and Item 8.01 respectively. Financial statements and exhibits are furnished under Item 9.01.","2025-11-04 12:01:43",[5563,5566],{"exhibit_number":5381,"htm_reference":5564,"full_url":5565},"a8kex9911142025.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000091/a8kex9911142025.htm",{"exhibit_number":5567,"htm_reference":5568,"full_url":5569},"EX-99.2","a8kex9921142025.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000091/a8kex9921142025.htm",{"symbol":5,"accessionnumber":5061,"filingdate":1293,"sec_url":5063,"tags":5571,"headline":5577,"summary":5578,"sector":5375,"industry":5376,"date_processed":5579,"impact_score":5395,"exhibits":5580,"isLocked":5384},{"1.01":5572,"2.03":5574,"9.01":5576},[5573],"Financial Instrument Agreement",[5575],"New Debt Issued",[5544],"Taco Bell Funding LLC Completes Refinancing with Issuance of Senior Secured Notes","On September 24, 2025, Taco Bell Funding, LLC, a subsidiary of Taco Bell Corp., completed its refinancing transaction by issuing $1,000 million of Series 2025-1 Class A-2-I Notes and $500 million of Series 2025-1 Class A-2-II Notes. The notes were issued under a Second Amended and Restated Base Indenture and related Series 2025-1 Supplement. The net proceeds were used to repay the Issuer's Series 2016-1 Class A-2-III Notes and for general corporate purposes. The legal final maturity date of the notes is August 2055, with anticipated repayment dates in August 2030 and August 2032 for the respective tranches. The notes are secured by substantially all assets of the Issuer and its special purpose subsidiaries, including U.S. Taco Bell franchise and license agreements and intellectual property.","2025-09-30 20:38:58",[5581,5584,5587],{"exhibit_number":5418,"htm_reference":5582,"full_url":5583},"tm2527093d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465925095069/tm2527093d1_ex10-1.htm",{"exhibit_number":5422,"htm_reference":5585,"full_url":5586},"tm2527093d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465925095069/tm2527093d1_ex10-2.htm",{"exhibit_number":5588,"htm_reference":5589,"full_url":5590},"EX-10.3","tm2527093d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465925095069/tm2527093d1_ex10-3.htm",{"symbol":5,"accessionnumber":5066,"filingdate":1359,"sec_url":5068,"tags":5592,"headline":5613,"summary":5614,"sector":5375,"industry":5376,"date_processed":5615,"impact_score":5378,"exhibits":5616,"isLocked":5384},{"8.01":5593,"9.01":5610},[5594,5595,5596,5597,5598,5599,5600,5601,5602,5603,5604,5462,5605,5606,5557,5607,5505,5608,5609,5505,5594,5595,5596,5597,5598,5599,5600,5601,5602,5603,5604,5462,5605,5606,5557,5607,5505,5608,5609,5505],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Convertible Notes Offering","Product Launch","IPO Completed","Public Offering Completed",[5611,5612,5544],"Acquired Business Financial Statements","Pro Forma Financial Information","YUM! Brands Announces $1.5 Billion Notes Issuance","On September 9, 2025, YUM! Brands, Inc. announced that its subsidiary, Taco Bell Funding, LLC, will issue $1.5 billion in securitized notes. The notes, consisting of $1 billion in 4.821% Class A-2-I Notes and $500 million in 5.049% Class A-2-II Notes, are expected to close on September 24, 2025. The proceeds will be used to repay existing debt and for other corporate purposes. This transaction is part of a private offering under Rule 144A and Regulation S.","2025-09-10 10:04:42",[5617],{"exhibit_number":5381,"htm_reference":5618,"full_url":5619},"tm2525657d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465925088718/tm2525657d1_ex99-1.htm",{"symbol":5,"accessionnumber":5071,"filingdate":1359,"sec_url":5073,"tags":5621,"headline":5624,"summary":5625,"sector":5375,"industry":5376,"date_processed":5626,"impact_score":5378,"exhibits":5627,"isLocked":5384},{"5.02":5622},[5623],"New CFO Appointed","Yum Brands Appoints New Chief Financial Officer","Yum Brands, Inc. has appointed Ranjith Roy as its new Chief Financial Officer, effective October 1, 2025. Roy, previously the Chief Strategy Officer & Treasurer, will assume global responsibility for the Company's finance operations. He will receive an annual base salary of $700,000, a cash bonus with a target value equal to 100% of his base salary, and an annual long-term equity award with an aggregate grant date fair value of $1,500,000.","2025-09-09 11:36:40",[5628],{"exhibit_number":5381,"htm_reference":5629,"full_url":5630},"yum-8k982025xex991.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000077/yum-8k982025xex991.htm",{"symbol":5,"accessionnumber":5076,"filingdate":1376,"sec_url":5078,"tags":5632,"headline":5635,"summary":5636,"sector":5375,"industry":5376,"date_processed":5637,"impact_score":5378,"exhibits":5638,"isLocked":5384},{"8.01":5633,"9.01":5634},[5594],[5544],"Yum! Brands Announces Intention to Refinance Series 2016-1 Class A-2-III Notes","On September 3, 2025, Yum! Brands, Inc. announced its intention to refinance its Series 2016-1 Class A-2-III Notes, issued by a wholly-owned subsidiary of Taco Bell Corp., under its existing securitization financing facility. The company plans to issue new senior term notes worth $1.0 billion to repay the existing notes, cover transaction-related expenses, and for general corporate purposes. The existing Series 2018-1 Class A-2-II, Series 2021-1 Class A-2-I, Series 2021-1 Class A-2-II, and Series 2021-1 Class A-2-III Notes will remain outstanding. The refinancing terms, including the timing and interest rate, are not assured.","2025-09-03 12:32:57",[5639],{"exhibit_number":5381,"htm_reference":5640,"full_url":5641},"tm2525045d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1041061/000110465925086708/tm2525045d1_ex99-1.htm",{"symbol":5,"accessionnumber":5081,"filingdate":1392,"sec_url":5083,"tags":5643,"headline":5646,"summary":5647,"sector":5375,"industry":5376,"date_processed":5648,"impact_score":5395,"exhibits":5649,"isLocked":5384},{"5.02":5644,"5.03":5645},[5523,5390],[5542,5541],"Yum! Brands Announces Director Resignation and Appointment","Yum! Brands, Inc. announced on August 22, 2025, that David Gibbs will resign as a director, effective October 1, 2025. The company also appointed Christopher Turner as a new director, also effective October 1, 2025. Additionally, the Board amended the Amended Bylaws to address shareholder notice requirements, eliminate the Vice Chair position, clarify the Chair role, and add the Chief Legal Officer role.","2025-08-28 11:36:53",[5650,5654],{"exhibit_number":5651,"htm_reference":5652,"full_url":5653},"EX-3.2","yum-8222025xex32.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000073/yum-8222025xex32.htm",{"exhibit_number":5381,"htm_reference":5655,"full_url":5656},"yum-8222025xex991.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000073/yum-8222025xex991.htm",{"symbol":5,"accessionnumber":5091,"filingdate":1473,"sec_url":5093,"tags":5658,"headline":5662,"summary":5663,"sector":5375,"industry":5376,"date_processed":5664,"impact_score":5665,"exhibits":5666,"isLocked":5384},{"2.02":5659,"9.01":5660},[5504],[5661],"No viable tag","YUM! Brands Q2 2025 Earnings: 7% EPS Increase, New CEO","YUM! Brands, Inc. reported a 7% year-over-year increase in Q2 2025 earnings, with GAAP EPS of $1.33 and EPS excluding Special Items at $1.44. The company also announced a CEO transition, with David Gibbs stepping down and Chris Turner taking over on October 1, 2025. Additionally, Taco Bell plans to expand its Live Más Café concept to 30 locations by the end of 2025. Financial highlights include a 4% growth in worldwide system sales and a record digital sales mix of 57%.","2025-08-22 00:34:59","LOW",[5667],{"exhibit_number":5381,"htm_reference":5668,"full_url":5669},"a8kex991852025.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000048/a8kex991852025.htm",{"symbol":5,"accessionnumber":5096,"filingdate":1610,"sec_url":5098,"tags":5671,"headline":5675,"summary":5676,"sector":5375,"industry":5376,"date_processed":5677,"impact_score":5378,"exhibits":5678,"isLocked":5384},{"5.02":5672,"9.01":5674},[5673],"New CEO Appointed",[5544],"Yum! Brands Appoints Chris Turner as New CEO Effective October 1, 2025","On June 13, 2025, Yum! Brands, Inc. announced that its Board of Directors has elected Christopher Turner, currently serving as Chief Financial and Franchise Officer, as the new Chief Executive Officer, effective October 1, 2025. Turner will succeed David Gibbs, who will remain CEO until September 30, 2025, and then transition to a non-executive advisory role until the end of 2026. Turner's compensation package includes an annual base salary of $1,100,000, an annual cash bonus with a target value of 200% of his base salary, and a long-term equity incentive award with an aggregate grant date fair value of $1,500,000 for 2025. Turner's role will involve executing Yum! Brands' Good Growth strategy, focusing on digital initiatives, innovation, and driving long-term results.","2025-08-22 14:10:50",[5679],{"exhibit_number":5381,"htm_reference":5680,"full_url":5681},"yum-6132025xex991.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000041/yum-6132025xex991.htm",{"symbol":5,"accessionnumber":5101,"filingdate":1700,"sec_url":5103,"tags":5683,"headline":5690,"summary":5691,"sector":5375,"industry":5376,"date_processed":5692,"impact_score":5378,"exhibits":5693,"isLocked":5384},{"5.02":5684,"5.07":5685,"9.01":5689},[5673],[5686,5687,5688],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5544],"YUM! Brands Adopts 2025 Long Term Incentive Plan and Elects Directors","On May 15, 2025, YUM! Brands, Inc. held its annual meeting where shareholders approved the Company's 2025 Long Term Incentive Plan (LTIP). The election of directors was also conducted with all nominees receiving approval. Additionally, shareholders ratified the appointment of KPMG LLP as the Company's independent auditor for 2025, approved the executive compensation of named executive officers, and approved the 2025 LTIP. Several shareholder proposals, including one regarding antimicrobials in food-producing animals, were not approved.","2025-08-22 19:18:49",[],{"symbol":5,"accessionnumber":5111,"filingdate":1748,"sec_url":5113,"tags":5695,"headline":5698,"summary":5699,"sector":5375,"industry":5376,"date_processed":5700,"impact_score":5395,"exhibits":5701,"isLocked":5384},{"2.02":5696,"9.01":5697},[5449,5504],[5544],"Yum! Brands Reports Q1 2025 Financial Results and CEO Retirement Announcement","Yum! Brands, Inc. reported financial results for the first quarter of 2025, highlighting a 13% increase in EPS excluding special items to $1.30. The company also announced that CEO David Gibbs intends to retire in the first quarter of 2026. Additionally, Yum! Brands posted worldwide system sales growth of 5%, driven by a 9% same-store sales growth at Taco Bell U.S. and 7% unit growth at KFC International. The company's net income for the quarter was $253 million, a 19% decrease from the previous year.","2025-08-23 12:47:52",[],{"symbol":5,"accessionnumber":5116,"filingdate":1833,"sec_url":5118,"tags":5703,"headline":5706,"summary":5707,"sector":5375,"industry":5376,"date_processed":5708,"impact_score":5378,"exhibits":5709,"isLocked":5384},{"5.02":5704,"9.01":5705},[5372],[5544],"Yum! Brands Announces CEO Retirement Plans","Yum! Brands, Inc. announced on March 26, 2025, that David Gibbs, the Company's Chief Executive Officer, intends to retire in 2026. The Board of Directors has established a succession planning committee to identify the next CEO. Gibbs will continue to lead the company until his retirement, expected in the first quarter of 2026.","2025-08-23 17:51:01",[],{"symbol":5,"accessionnumber":5121,"filingdate":1876,"sec_url":5123,"tags":5711,"headline":5715,"summary":5716,"sector":5375,"industry":5376,"date_processed":5717,"impact_score":5665,"exhibits":5718,"isLocked":5384},{"7.01":5712},[5713,5714],"Regulation FD Disclosure","Press Release Furnished","Yum! Brands Partners with NVIDIA to Accelerate AI Innovation","Yum! Brands, Inc. announced a strategic partnership with NVIDIA to enhance AI technologies across its global restaurant network, including KFC, Taco Bell, Pizza Hut, and Habit Burger & Grill. This collaboration aims to deploy advanced AI applications such as voice automated order-taking agents, computer vision for operational efficiency, and AI-driven analytics for performance improvement. The partnership signifies Yum!'s commitment to integrating cutting-edge technology to improve operations and customer experiences. A broader rollout of AI solutions targeting 500 restaurants is planned for the second quarter of 2025.","2025-08-23 19:43:22",[],{"symbol":5,"accessionnumber":5126,"filingdate":1915,"sec_url":5128,"tags":5720,"headline":5723,"summary":5724,"sector":5375,"industry":5376,"date_processed":5725,"impact_score":5665,"exhibits":5726,"isLocked":5384},{"7.01":5721,"9.01":5722},[5713],[5544],"Taco Bell Unveils Ambitious Growth Strategy for 2025","Yum! Brands, Inc. announced through its Taco Bell division on March 4, 2025, an ambitious growth strategy aimed at doubling innovation and redefining its global brand experience. Key targets include projected U.S. same-store sales growth of 8% for Q1 2025, with long-term goals of reaching $3.0 million in annual unit volumes (AUVs) in the U.S. and 3,000 international stores by 2030. The strategy emphasizes food innovation, unmatched value, supreme service, digital connections, tech advances, and international expansion.","2025-08-23 22:13:44",[],{"symbol":5,"accessionnumber":5136,"filingdate":1984,"sec_url":5138,"tags":5728,"headline":5731,"summary":5732,"sector":5375,"industry":5376,"date_processed":5733,"impact_score":5395,"exhibits":5734,"isLocked":5384},{"2.02":5729,"9.01":5730},[5449,5504],[5661],"Yum! Brands Reports Fourth-Quarter and Full-Year 2024 Results with Strong Performance","Yum! Brands, Inc. reported robust financial results for the fourth quarter and full year of 2024. The company posted GAAP EPS of $1.49 for the quarter and $5.22 for the year, with EPS excluding Special Items at $1.61 and $5.48, respectively. Worldwide system sales grew 8% excluding foreign currency translation, with notable contributions from KFC, Taco Bell, and Pizza Hut. The company also launched Byte by Yum!, a comprehensive digital ecosystem, and opened new stores in multiple countries. A dividend of $0.71 per share was approved, reflecting a 6% increase. Additionally, the company terminated franchise agreements in Turkey and exited the Russian market, impacting financial results.","2025-11-14 23:22:01",[5735],{"exhibit_number":5381,"htm_reference":5736,"full_url":5737},"a8kex991262025.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106125000008/a8kex991262025.htm",{"symbol":5,"accessionnumber":5141,"filingdate":2068,"sec_url":5143,"tags":5739,"headline":5741,"summary":5742,"sector":5375,"industry":5376,"date_processed":5743,"impact_score":5378,"exhibits":5744,"isLocked":5384},{"5.02":5740},[5372,5673],"KFC CEO Resignation Announced at Yum! Brands","On January 10, 2025, Yum! Brands, Inc. announced that Sabir Sami, the Chief Executive Officer of its KFC Division, plans to resign from his position effective March 1, 2025. Sami will continue to provide advisory services to the company until March 1, 2026. Scott Mezvinsky, currently the President of Taco Bell North America and International, will succeed Sami as the CEO of KFC on March 1, 2025.","2025-11-19 23:12:55",[],{"symbol":5,"accessionnumber":5146,"filingdate":2091,"sec_url":5148,"tags":5746,"headline":5748,"summary":5749,"sector":5375,"industry":5376,"date_processed":5750,"impact_score":5665,"exhibits":5751,"isLocked":5384},{"8.01":5747},[5505],"Yum! Brands Terminates Franchise Agreements in Turkey","On January 8, 2025, Yum! Brands Inc. terminated its franchise agreements with IS Gida A.S., leading to the closure of 283 KFC and 254 Pizza Hut restaurants in Turkey. This decision follows the franchisee's failure to meet Yum! Brands' standards. The company re-acquired the master franchise rights in Germany for KFC and Pizza Hut from IS Holding in December 2024, with no impact on the German operations. Yum! Brands anticipates a pre-tax special charge of approximately $60 million in Q4 2024, primarily due to transaction costs and termination-related expenses. Despite the closures, the loss of royalties is not expected to significantly affect Yum! Brands' core operating profit in 2025 and beyond. The Turkey closures will result in a temporary reduction in reported unit counts at the end of Q1 2025, but Yum! Brands remains confident in its global unit growth trajectory.","2025-11-20 23:18:29",[],{"symbol":5,"accessionnumber":5156,"filingdate":2326,"sec_url":5158,"tags":5753,"headline":5756,"summary":5757,"sector":5375,"industry":5376,"date_processed":5758,"impact_score":5665,"exhibits":5759,"isLocked":5384},{"2.02":5754,"9.01":5755},[5504],[5544],"Yum! Brands Reports Third-Quarter Financial Results","Yum! Brands, Inc. reported financial results for the third quarter ended September 30, 2024. Worldwide system sales, excluding foreign currency translation, grew 1% with a 5% unit growth. GAAP operating profit increased by 1%, and core operating profit grew by 3%. KFC International's unit growth was notable with a 9% year-over-year increase. Taco Bell U.S. same-store sales grew by 4%. GAAP EPS was $1.35, while EPS excluding Special Items was $1.37. Digital sales mix exceeded 50%.","2025-12-04 23:27:07",[5760],{"exhibit_number":5381,"htm_reference":5761,"full_url":5762},"a8kex9911152024.htm","https://www.sec.gov/Archives/edgar/data/1041061/000104106124000036/a8kex9911152024.htm",null,1789889923925]