diff --git a/.gitattributes b/.gitattributes index e120cf5a771b248b6bbf2264239ca795520edaca..8245bd43b98f3fd405e5ad14fdf90742e629183e 100644 --- a/.gitattributes +++ b/.gitattributes @@ -58,3 +58,15 @@ saved_model/**/* filter=lfs diff=lfs merge=lfs -text # Video files - compressed *.mp4 filter=lfs diff=lfs merge=lfs -text *.webm filter=lfs diff=lfs merge=lfs -text +JPM/2023Q1.m4a filter=lfs diff=lfs merge=lfs -text +JPM/2022Q3.m4a filter=lfs diff=lfs merge=lfs -text +JPM/2023Q3.m4a filter=lfs diff=lfs merge=lfs -text +JPM/2023Q4.m4a filter=lfs diff=lfs merge=lfs -text +JPM/2022Q4.m4a filter=lfs diff=lfs merge=lfs -text +JPM/2024Q2.m4a filter=lfs diff=lfs merge=lfs -text +JPM/2024Q3.m4a filter=lfs diff=lfs merge=lfs -text +JPM/2025Q1.m4a filter=lfs diff=lfs merge=lfs -text +ISRG/ISRG_Intuitive_Surgical_Q2_2024_Earnings_Conference_Call.m4a filter=lfs diff=lfs merge=lfs -text +ABBV/ABBV_AbbVie_Q1_2025_Earnings_Conference_Call.m4a filter=lfs diff=lfs merge=lfs -text +AMAT/AMAT_Applied_Materials_Q3_2024_Earnings_Conference_Call.m4a filter=lfs diff=lfs merge=lfs -text +ARM/ARM_Arm_Holdings_Q1_2025_Earnings_Conference_Call.m4a filter=lfs diff=lfs merge=lfs -text diff --git a/ABBV/ABBV_AbbVie_Q1_2025_Earnings_Conference_Call.m4a b/ABBV/ABBV_AbbVie_Q1_2025_Earnings_Conference_Call.m4a new file mode 100644 index 0000000000000000000000000000000000000000..59aeecee16f36a7327f94df1cbfd1865b9d3e8a6 --- /dev/null +++ b/ABBV/ABBV_AbbVie_Q1_2025_Earnings_Conference_Call.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:966d8ea9022f96598706c7222eb365c0c4e3758c04a19f267f6cb350a6ab7348 +size 29155033 diff --git a/ABT/ABT_Abbott_Laboratories_Q2_2023_Earnings_Conference_Call.mp4 b/ABT/ABT_Abbott_Laboratories_Q2_2023_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..04b6bf4b11042ab271e5f7e049fb7d0e434fa15d --- /dev/null +++ b/ABT/ABT_Abbott_Laboratories_Q2_2023_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:1599393a93438f6444f2831f0565577d32110c4551be33b92dc9dba31cd2a333 +size 81590897 diff --git a/ABT/ABT_Abbott_Laboratories_Q3_2023_Earnings_Conference_Call.mp4 b/ABT/ABT_Abbott_Laboratories_Q3_2023_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..99201e6d1e447e96aba8f41d4d99ce701e720552 --- /dev/null +++ b/ABT/ABT_Abbott_Laboratories_Q3_2023_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:578586b581174622cb81d4ebc956f227d07f1751710483dcb6c9e72f9ee0c766 +size 77776304 diff --git a/ABT/ABT_Abbott_Labs_Q1_2024_Earnings_Conference_Call.mp4 b/ABT/ABT_Abbott_Labs_Q1_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..8906d20c27299cae7537a60803ce5cddb478abf5 --- /dev/null +++ b/ABT/ABT_Abbott_Labs_Q1_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:a1d7abf8353d05edca90df6ff96c63e38006b411f9c86596db3613d051dd6e6e +size 91854125 diff --git a/ABT/Abbott_Laboratories_ABT_Q4_2022_Earnings_Call.mp4 b/ABT/Abbott_Laboratories_ABT_Q4_2022_Earnings_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..9ba1ce518e71882f4b851901bd1d60022685b4cc --- /dev/null +++ b/ABT/Abbott_Laboratories_ABT_Q4_2022_Earnings_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:46b320b6393b83d86221b8ecfdc0eae036c69374fcc4f158fbbee1b572304cce +size 80512324 diff --git a/ABT/Abbott_Laboratories_Q1_2023_Earnings_Call.mp4 b/ABT/Abbott_Laboratories_Q1_2023_Earnings_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..c825c340f42dd3d634eb336de77dc4f222337a5b --- /dev/null +++ b/ABT/Abbott_Laboratories_Q1_2023_Earnings_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:84d49e67db7f14cf096807deff44c5e60defd7267c3ed976193381d67668e7e8 +size 75793002 diff --git a/ADI/ADI2024Q2.mp3 b/ADI/ADI2024Q2.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..04eec2504c11f752464f89de2269fbf3c5d1275c --- /dev/null +++ b/ADI/ADI2024Q2.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:e1bf0a6392f341fc4cd6f4cd23a263c80b71e90eae09dbdbd4e7e83a48f1df3c +size 39465644 diff --git a/AEE/AEE_Q3_2024_Earnings_Conference_Call.mp4 b/AEE/AEE_Q3_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..270e7d1524b8aff6206b04355dda6cf8fd071363 --- /dev/null +++ b/AEE/AEE_Q3_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:3f8ae8281e6e1c089bfb30d3b8859c9dbd79583f94cc553cd928882a37e1e4af +size 62871814 diff --git a/AFL/AFL2023Q1.mp4 b/AFL/AFL2023Q1.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..b22511d70a4b66454a295ab3fdd7f6cedfcf9e16 --- /dev/null +++ b/AFL/AFL2023Q1.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:ee6859f67c54534bc2a076328ceb22784fc9a652eec9d8fe6345afa1e2b1caf1 +size 79760696 diff --git a/AFL/AFL2024Q4.mp4 b/AFL/AFL2024Q4.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..b12809211823f4a94476ed350f45b30291d549a2 --- /dev/null +++ b/AFL/AFL2024Q4.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:bca46fd4c6aeaf5ca3bc88051df0eeca3b805549e1e474b851ba358da1525712 +size 83973072 diff --git a/AMAT/AMAT_Applied_Materials_Q3_2024_Earnings_Conference_Call.m4a b/AMAT/AMAT_Applied_Materials_Q3_2024_Earnings_Conference_Call.m4a new file mode 100644 index 0000000000000000000000000000000000000000..39b25d945a6945c8fd1c0d1c0ad0832d6c37e90a --- /dev/null +++ b/AMAT/AMAT_Applied_Materials_Q3_2024_Earnings_Conference_Call.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:92757d6a0401e79a0d22422792ffee1c19d5ec39843ef6504ba5d5abc2b2b726 +size 21282123 diff --git a/AMD/AMD_Advanced_Micro_Devices_Inc_Q2_2023_Earnings_Conference_Call.mp4 b/AMD/AMD_Advanced_Micro_Devices_Inc_Q2_2023_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..b3951f1acd47180ea0e912c3217b648fe52ddf87 --- /dev/null +++ b/AMD/AMD_Advanced_Micro_Devices_Inc_Q2_2023_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:ac399e8e5ee59dba7d210a1684b63e91f059c26ac7015fb442a565fc88274464 +size 84993260 diff --git a/AMD/AMD_Fiscal_Fourth_Quarter_and_Full_Year_2024_Financial_Results.mp4 b/AMD/AMD_Fiscal_Fourth_Quarter_and_Full_Year_2024_Financial_Results.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..e0c21ff8f0d962570839f21fbac6cca0ea9d5f7e --- /dev/null +++ b/AMD/AMD_Fiscal_Fourth_Quarter_and_Full_Year_2024_Financial_Results.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:0dc129e506ff62d386c1cf4f42e4f7470f736eedc49e79f62e44f584f6aa6452 +size 29011581 diff --git a/AMD/AMD_Fiscal_Second_Quarter_2024_Financial_Results.mp4 b/AMD/AMD_Fiscal_Second_Quarter_2024_Financial_Results.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..58578b56490084c1af0e1997cf42851c3fc41609 --- /dev/null +++ b/AMD/AMD_Fiscal_Second_Quarter_2024_Financial_Results.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:25e5a9481425ff5ecc67e6d25a4ce2cf69384acac3fb632706ef5e96ac7923a9 +size 26748051 diff --git a/AMD/AMD_Fiscal_Third_Quarter_2024_Financial_Results.mp3 b/AMD/AMD_Fiscal_Third_Quarter_2024_Financial_Results.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..6722cfb9b1f36e1132ad08935f99f2e4331427ec --- /dev/null +++ b/AMD/AMD_Fiscal_Third_Quarter_2024_Financial_Results.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:560e507218d4eb40958f11be5274b86696a495fe1f471b7a020f54fe70dc4356 +size 60303404 diff --git a/AMD/Advanced_Micro_Devices_Inc_Q2_2022_Earnings_Call.mp4 b/AMD/Advanced_Micro_Devices_Inc_Q2_2022_Earnings_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..ac902f725be83b2f1079107138f442235a5dfbe9 --- /dev/null +++ b/AMD/Advanced_Micro_Devices_Inc_Q2_2022_Earnings_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:5d3c40b4d5f0854048b5a7944dd6545fb391158d7d9d0626209b3014ebe44347 +size 68600344 diff --git a/AME/AME2024Q3.mp4 b/AME/AME2024Q3.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..10f723b8954f7e7f432ce3708f6ba044ea6867ec --- /dev/null +++ b/AME/AME2024Q3.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:f8cc4a7686339d0084e3b7fb03f631dcb02d581d1fdc22b99f78f1bf19ee86d8 +size 25634567 diff --git a/AMT/AMT2024Q1.mp3 b/AMT/AMT2024Q1.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..47b3717e5d1773e2d67e5f44667ab90ada922931 --- /dev/null +++ b/AMT/AMT2024Q1.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:7d69433f5feb438e04d3a97cd159ea9acc56bf659cc4ae28a605050669bb9c5c +size 68744876 diff --git a/AMT/AMT2024Q3.mp3 b/AMT/AMT2024Q3.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..415488271c10a9bf9b353e5dbd9f23d82fcbb018 --- /dev/null +++ b/AMT/AMT2024Q3.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:6e7a1b917032b39a98f9e61274a6efa85db3df137535d75dc02ff9a7d50a8775 +size 63014444 diff --git a/ANET/ANET_Q1_2023_Earnings_Conference_Call.mp3 b/ANET/ANET_Q1_2023_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..771f9f6bf5b307b00f498ad829239def60989ef3 --- /dev/null +++ b/ANET/ANET_Q1_2023_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:6e53ef13007c92d0d0eefe7d8914b9f7b461321ed7447bca5836c74d2292ab6c +size 52344714 diff --git a/ANET/ANET_Q1_2025_Earnings_Conference_Call.mp3 b/ANET/ANET_Q1_2025_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..18b2090f8bbe60be8e7474c4120f7bc0716c0f0d --- /dev/null +++ b/ANET/ANET_Q1_2025_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:5c41afe7d5528db11a4d2f0a6be2eb0e2f6e7460c57c82af619bf63e0c0a53e6 +size 47685747 diff --git a/ANET/ANET_Q2_2024_Earnings_Conference_Call.mp3 b/ANET/ANET_Q2_2024_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..1f036d57ed419ec164c1f5258b8ef40884103cfa --- /dev/null +++ b/ANET/ANET_Q2_2024_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:1c11c856f9c6d20e0b888397767595a87229aa2ec447ac6a51ff680811b22e66 +size 54407620 diff --git a/ANET/ANET_Q4_2023_Earnings_Conference_Call.mp3 b/ANET/ANET_Q4_2023_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..f612f62b314e4ddce41b7b8fbf59f1b8b89beec7 --- /dev/null +++ b/ANET/ANET_Q4_2023_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:7940c87df968f0d2ddf9035f64c19b25a8017e653972dea9b735ef9d2d47d554 +size 46245430 diff --git a/AON/Q1_2024_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 b/AON/Q1_2024_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..a0f5402ac900205c1c1d20db91c20f4090b0132e --- /dev/null +++ b/AON/Q1_2024_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:3e3e8e8031185f7ebe8d2ac85bc614be68d01a3660b1e2046a70c8d3b82d1634 +size 88414517 diff --git a/AON/Q2_2022_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 b/AON/Q2_2022_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..1842d0c1ee03531d60f3954fd5374d49797b4851 --- /dev/null +++ b/AON/Q2_2022_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:a2087a053a0455cbf20a0b5e0f5b573b84e27040f3167345fcb3816720affc52 +size 38317626 diff --git a/APD/2022-Q2.mp3 b/APD/2022-Q2.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..80a013a2eb0eac78568a6253a07adbd2b1745154 --- /dev/null +++ b/APD/2022-Q2.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:02fa45be830f9ee99f612c19a51badb51b4abc7f07fb44d142cc414a23198b64 +size 36993985 diff --git a/APD/2022-Q3.mp3 b/APD/2022-Q3.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..a03388d3b38fb7153edda7f95d2fa46774993663 --- /dev/null +++ b/APD/2022-Q3.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:2f9479eb253c00d6cec3fc286969ca8fbb1c8dd3bc4956a4920b7204dc2c6d86 +size 32295288 diff --git a/APD/2024-Q4.mp3 b/APD/2024-Q4.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..c4a6b74f3f1cca4f955389440f906cb580879b43 --- /dev/null +++ b/APD/2024-Q4.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:2f5fd549ba782738099f4413aca79ba7cbc0bc046ca6d657f8e8b0c064ff5b67 +size 41492688 diff --git a/APH/APH2023Q1.mp4 b/APH/APH2023Q1.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..f5f290c4fce2a13c283b3396ee6404867121951b --- /dev/null +++ b/APH/APH2023Q1.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:205937ddf4247086a3e3f39170ce4a91e04524cde90a66e577ac2466a9d252be +size 52854284 diff --git a/APH/APH2023Q3.mp4 b/APH/APH2023Q3.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..fb8b909190c7a7186990dbbcb3494920d19c5bf8 --- /dev/null +++ b/APH/APH2023Q3.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:e30d00b40c79531900af90f159213a3551853537fef18367daf340e25623c144 +size 60304241 diff --git a/APH/APH2023Q4.mp4 b/APH/APH2023Q4.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..347dce987968c03cc2ec42499ddbda80f051fa08 --- /dev/null +++ b/APH/APH2023Q4.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:a10ee688695d9d9cb67476005b7d6d005d6a2b0afc4af4dae7a23dd113e8e086 +size 63730623 diff --git a/ARM/ARM_Arm_Holdings_Q1_2025_Earnings_Conference_Call.m4a b/ARM/ARM_Arm_Holdings_Q1_2025_Earnings_Conference_Call.m4a new file mode 100644 index 0000000000000000000000000000000000000000..f4accdc2b2bcab09cf143e27c5ed66e3c9ba2d32 --- /dev/null +++ b/ARM/ARM_Arm_Holdings_Q1_2025_Earnings_Conference_Call.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:27ccfb48065f6df82687a87d4591a822ee8235ac362e927c4d4e4f4d247b80c6 +size 15504812 diff --git a/GM/GM_General_Motors_Q1_2024_Earnings_Conference_Call.mp4 b/GM/GM_General_Motors_Q1_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..71a026dbd2e3d6400ef54f4926cb019fc782ff6c --- /dev/null +++ b/GM/GM_General_Motors_Q1_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:bf1412143e5dda4bf31431fad5cbd08c38854c452ab6186433858f5a3bff9b6b +size 201985107 diff --git a/GM/GM_General_Motors_Q3_2024_Earnings_Conference_Call.mp4 b/GM/GM_General_Motors_Q3_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..80f6700aee5068672bbd5e82545958342ba4ce45 --- /dev/null +++ b/GM/GM_General_Motors_Q3_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:4fb9535ff13622bcd9872ec20fa6ce7cce67ca1561e3eb17dfc75f3243f583d1 +size 246124658 diff --git a/HD/Webcast_Home_Depot_Q2-24_Earnings_Conference_Call.wav b/HD/Webcast_Home_Depot_Q2-24_Earnings_Conference_Call.wav new file mode 100644 index 0000000000000000000000000000000000000000..08f659244a3ec0f6d7ae549e94d334c3c6ad4483 --- /dev/null +++ b/HD/Webcast_Home_Depot_Q2-24_Earnings_Conference_Call.wav @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:90e9066522b4fc7e74a58c36e585fd7ae240b9514d13f14dcb3c1213ad6724c1 +size 125749326 diff --git a/HLT/HLT_Hilton_Worldwide_Q3_2024_Earnings_Conference_Call.mp4 b/HLT/HLT_Hilton_Worldwide_Q3_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..88143973a274f1364522eccedbada78b2350af37 --- /dev/null +++ b/HLT/HLT_Hilton_Worldwide_Q3_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:78d6201b179f8d3373f44dd6b7ef4aed2b82864f13171c9c6aabc954b6524a83 +size 224245536 diff --git a/HLT/HLT_Hilton_Worldwide_Q4_2024_Earnings_Conference_Call.mp4 b/HLT/HLT_Hilton_Worldwide_Q4_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..019c63262f3de7c350ef6a5d66f95fa2b735c9b5 --- /dev/null +++ b/HLT/HLT_Hilton_Worldwide_Q4_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:cb04bf08bb3830490dd941fe58c2c43e5e8760ad89ddbdd58c05a85004b70c26 +size 327695361 diff --git a/IBM/IBM_International_Business_Machines_Q4_2024_Earnings_Conference_Call.mp3 b/IBM/IBM_International_Business_Machines_Q4_2024_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..8d983e8032d782c5353f9a5453198268effb79d4 --- /dev/null +++ b/IBM/IBM_International_Business_Machines_Q4_2024_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:dd5a01a0b174aee0e5672aefc32c4192f4d5c75f54dc3f070940ed1ddb7000a7 +size 49211081 diff --git a/IBM/IBM_Stock___International_Business_Machines_Corporation_Q2_2022_Earnings_Call.mp3 b/IBM/IBM_Stock___International_Business_Machines_Corporation_Q2_2022_Earnings_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..ba70530aaefb83f5cba45c4320a0a6379a56f63f --- /dev/null +++ b/IBM/IBM_Stock___International_Business_Machines_Corporation_Q2_2022_Earnings_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:79c1939d22534089e007c1eb820e5cdaef36851d6a8746b079364e786c2e8978 +size 61594665 diff --git a/ICE/ICE2022Q4.mp4 b/ICE/ICE2022Q4.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..325d21472c1d097c6a315680e1dc744fdb246d41 --- /dev/null +++ b/ICE/ICE2022Q4.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:8caaf696cd17c50ee20e5993209123f69be40141f1cea6801a271318f3c31f5b +size 51849330 diff --git a/ICE/ICE2023Q4.mp4 b/ICE/ICE2023Q4.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..5a28021135c45fc6989d0ded08146e531c4a5447 --- /dev/null +++ b/ICE/ICE2023Q4.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:9d2224787df2ec8be01690e43d07a4b5a9518da7648beb2ba0e9d4b792700e72 +size 61177171 diff --git a/IDXX/IDXX_Q2_2024_Earnings_Conference_Call.mp4 b/IDXX/IDXX_Q2_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..d8fd9fec46413a21cc09896fc368f676b2717e51 --- /dev/null +++ b/IDXX/IDXX_Q2_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:8da3d4cef53418007f58775525542056cc847a2439b97fc6c06938f9d0b439d4 +size 36281344 diff --git a/IDXX/IDXX_Q4_2024_Earnings_Conference_Call.mp4 b/IDXX/IDXX_Q4_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..2ae33b3b115d487b92c03ca5c3663c1577c7913e --- /dev/null +++ b/IDXX/IDXX_Q4_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:dca62bb4bbc1493512bb59316616a047cd2ace2522cc3b798518849dff6005df +size 36737709 diff --git a/INFY/Q4_FY25__-__Infosys_-_Q4_FY25_Earnings_Call_-_Financi.mp3 b/INFY/Q4_FY25__-__Infosys_-_Q4_FY25_Earnings_Call_-_Financi.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..95428dbfdbdb834e745a689aeb6f1e549f5e24f4 --- /dev/null +++ b/INFY/Q4_FY25__-__Infosys_-_Q4_FY25_Earnings_Call_-_Financi.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:d25820f9d22512d5f71df5378f608db7cb9a63b710b64cdb43ca9b7f66a5847f +size 3512512 diff --git a/INTC/INTC_Intel_Corp_Q2_2023_Earnings_Conference_Call.mp4 b/INTC/INTC_Intel_Corp_Q2_2023_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..d29531bba899977380ca4251f70b3ead933d96ad --- /dev/null +++ b/INTC/INTC_Intel_Corp_Q2_2023_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:7af51c7ee859ed264ded8be2e7a7c7edfed66730d56fc520d045a84c061b35a2 +size 89301868 diff --git a/INTC/INTC_Intel_Corp_Q4_2023_Earnings_Conference_Call.mp4 b/INTC/INTC_Intel_Corp_Q4_2023_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..80091c040e72cf79fc64f8c7f20deb13b90094dc --- /dev/null +++ b/INTC/INTC_Intel_Corp_Q4_2023_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:24a94a04a65e4f8dd7ea63b1bf8b2054015fd63a307b16f23d276b9537dea3db +size 88782058 diff --git a/INTC/INTC_Intel_Q1_2024_Earnings_Conference_Call.mp4 b/INTC/INTC_Intel_Q1_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..8f7f6e2c5aa8ba29a312275b24439aeba53d101e --- /dev/null +++ b/INTC/INTC_Intel_Q1_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:3c26172c85bd37fd9378eed13b77c55b546abd647ef401f17adbd1e29cf7c80e +size 93595846 diff --git a/INTC/INTC_Intel_Q3_2024_Earnings_Conference_Call.mp4 b/INTC/INTC_Intel_Q3_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..ae7eb1ad5b17f06988902665c00cd969621729d7 --- /dev/null +++ b/INTC/INTC_Intel_Q3_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:c807af644108d4273fdf052e9f063d36737aea5759317c6f7b6d2c4e8ca39f04 +size 106626277 diff --git a/INTC/INTC_Intel_Q4_2024_Earnings_Conference_Call.mp4 b/INTC/INTC_Intel_Q4_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..0631d992b556e304ff3439f24cd2114ab50c4e76 --- /dev/null +++ b/INTC/INTC_Intel_Q4_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:089da8e888a8690c71f22084441f914563930f5f8da2f53803e05ae285e35f8f +size 112754048 diff --git a/INTC/INTC_Stock___Intel_Corporation_Q2_2022_Earnings_Call.mp4 b/INTC/INTC_Stock___Intel_Corporation_Q2_2022_Earnings_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..fe6d648dea283be97cd37bea8b153c303d69c4ef --- /dev/null +++ b/INTC/INTC_Stock___Intel_Corporation_Q2_2022_Earnings_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:e89e5819ac09ea43fd32d8287cb7aa8e6b169f4a550b833c3b21293e2fb906e6 +size 81127069 diff --git a/IQV/IQV_Q3_2023_Earnings_Conference_Call.mp4 b/IQV/IQV_Q3_2023_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..144e63cfc75a98a1480e79a9ad25966938a12154 --- /dev/null +++ b/IQV/IQV_Q3_2023_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:91a261123843dc1f871fc36c9e8b0e358c1d9acabaf986bea0918d44f4806798 +size 85259342 diff --git a/IQV/IQV_Q3_2024_Earnings_Conference_Call.mp4 b/IQV/IQV_Q3_2024_Earnings_Conference_Call.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..c6e83584119149cd41096d68c40f723f7a5a57ff --- /dev/null +++ b/IQV/IQV_Q3_2024_Earnings_Conference_Call.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:3ee83ace7d9e83bd03934db6a12b2b2c71b2643309089b1866d7bb8ef4219a1a +size 152505958 diff --git a/IR/2022Q2_IR.mp4 b/IR/2022Q2_IR.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..b30df83c17490ef6bfbf7c99fd9c60cd4679fd9a --- /dev/null +++ b/IR/2022Q2_IR.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:eb3d05ef35de448d8f426a51c9acbc365f749036697d84a60ca33057d0ab76ba +size 52409337 diff --git a/IR/2025Q1_IR.mp4 b/IR/2025Q1_IR.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..ad36680c5492365d1ad9702b7a9ef548679bcad1 --- /dev/null +++ b/IR/2025Q1_IR.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:de10cd0e7ae47d645eecd8e6d76bf0b444e2adffe29237344edaba25215fc28e +size 69416095 diff --git a/IR/IR_Index.json b/IR/IR_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..c99b3aee7dbc94151ed3854146df90193221f139 --- /dev/null +++ b/IR/IR_Index.json @@ -0,0 +1,28 @@ +[ + { + "year_quarter": "2025Q1", + "uid": "IR_20250502_EC", + "ticker": "IR", + "event_type": "EarningsCall", + "event_start_et": "2025-05-02 08:00:00", + "language": "en", + "transcript_url": "", + "transcript_sound": "2025Q1_IR_Emotion.txt", + "stock_price": "IR_Nasdaq_Stockprice.json", + "sound_file": "2025Q1_IR.mp4", + "sound_url": "https://events.q4inc.com/attendee/806315514" + }, + { + "year_quarter": "2022Q2", + "uid": "IR_20220804_EC", + "ticker": "IR", + "event_type": "EarningsCall", + "event_start_et": "2022-08-04 08:00:00", + "language": "en", + "transcript_url": "", + "transcript_sound": "2022Q2_IR_Emotion.txt", + "stock_price": "IR_Nasdaq_Stockprice.json", + "sound_file": "2022Q2_IR.mp4", + "sound_url": "https://events.q4inc.com/attendee/883316183" + } +] \ No newline at end of file diff --git a/IR/IR_Nasdaq_Stockprice.json b/IR/IR_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..d8c6a98f6239cdbd378dcac9dbccb5e1a185980b --- /dev/null +++ b/IR/IR_Nasdaq_Stockprice.json @@ -0,0 +1,14368 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "IR", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "87.8500", + "2. high": "90.4400", + "3. low": "87.5000", + "4. close": "88.6900", + "5. volume": "3712519" + }, + "2025-07-09": { + "1. open": "87.8200", + "2. high": "88.1100", + "3. low": "87.0495", + "4. close": "87.7000", + "5. volume": "1783733" + }, + "2025-07-08": { + "1. open": "87.0700", + "2. high": "87.7700", + "3. low": "86.7300", + "4. close": "87.0100", + "5. volume": "2050071" + }, + "2025-07-07": { + "1. open": "86.6400", + "2. high": "87.5221", + "3. low": "85.8650", + "4. close": "86.8400", + "5. volume": "5127205" + }, + "2025-07-03": { + "1. open": "87.0300", + "2. high": "87.4300", + "3. low": "86.8950", + "4. close": "86.9800", + "5. volume": "1240577" + }, + "2025-07-02": { + "1. open": "85.4600", + "2. high": "86.5900", + "3. low": "85.0700", + "4. close": "86.5500", + "5. volume": "2594509" + }, + "2025-07-01": { + "1. open": "82.8600", + "2. high": "86.1700", + "3. low": "82.5800", + "4. close": "85.3000", + "5. volume": "2776141" + }, + "2025-06-30": { + "1. open": "83.9700", + "2. high": "83.9700", + "3. low": "83.0800", + "4. close": "83.1800", + "5. volume": "2641708" + }, + "2025-06-27": { + "1. open": "84.8900", + "2. high": "85.4500", + "3. low": "83.7600", + "4. close": "84.2700", + "5. volume": "2878106" + }, + "2025-06-26": { + "1. open": "83.6500", + "2. high": "85.1600", + "3. low": "83.3300", + "4. close": "84.9400", + "5. volume": "1679022" + }, + "2025-06-25": { + "1. open": "83.9600", + "2. high": "84.1600", + "3. low": "83.2500", + "4. close": "83.2800", + "5. volume": "1650265" + }, + "2025-06-24": { + "1. open": "82.6500", + "2. high": "84.1000", + "3. low": "82.1500", + "4. close": "83.6900", + "5. volume": "2657819" + }, + "2025-06-23": { + "1. open": "80.4000", + "2. high": "82.0700", + "3. low": "79.7400", + "4. close": "81.9300", + "5. volume": "1707141" + }, + "2025-06-20": { + "1. open": "81.7000", + "2. high": "81.7300", + "3. low": "80.0550", + "4. close": "80.3900", + "5. volume": "2895976" + }, + "2025-06-18": { + "1. open": "80.9800", + "2. high": "81.6600", + "3. low": "80.6400", + "4. close": "80.7900", + "5. volume": "1778023" + }, + "2025-06-17": { + "1. open": "80.8300", + "2. high": "81.7750", + "3. low": "80.4200", + "4. close": "80.6400", + "5. volume": "1655894" + }, + "2025-06-16": { + "1. open": "81.4900", + "2. high": "82.2900", + "3. low": "80.9800", + "4. close": "81.6100", + "5. volume": "1564091" + }, + "2025-06-13": { + "1. open": "81.3800", + "2. high": "81.9300", + "3. low": "80.2172", + "4. close": "80.5000", + "5. volume": "2209658" + }, + "2025-06-12": { + "1. open": "82.3000", + "2. high": "82.7700", + "3. low": "81.6100", + "4. close": "82.5200", + "5. volume": "1820349" + }, + "2025-06-11": { + "1. open": "84.9000", + "2. high": "84.9000", + "3. low": "82.8850", + "4. close": "83.2000", + "5. volume": "2777139" + }, + "2025-06-10": { + "1. open": "83.7800", + "2. high": "84.9000", + "3. low": "83.2500", + "4. close": "84.7000", + "5. volume": "2804075" + }, + "2025-06-09": { + "1. open": "83.7000", + "2. high": "84.0000", + "3. low": "83.2200", + "4. close": "83.4600", + "5. volume": "1689832" + }, + "2025-06-06": { + "1. open": "83.2000", + "2. high": "83.5400", + "3. low": "82.8500", + "4. close": "83.1200", + "5. volume": "2139416" + }, + "2025-06-05": { + "1. open": "82.2400", + "2. high": "82.2700", + "3. low": "81.2400", + "4. close": "81.8700", + "5. volume": "1961214" + }, + "2025-06-04": { + "1. open": "82.4300", + "2. high": "82.5700", + "3. low": "81.6050", + "4. close": "81.8800", + "5. volume": "1762899" + }, + "2025-06-03": { + "1. open": "81.2500", + "2. high": "82.2200", + "3. low": "80.8100", + "4. close": "81.9500", + "5. volume": "1970578" + }, + "2025-06-02": { + "1. open": "81.4100", + "2. high": "81.5900", + "3. low": "79.6250", + "4. close": "81.0600", + "5. volume": "2418441" + }, + "2025-05-30": { + "1. open": "81.7300", + "2. high": "81.9000", + "3. low": "80.9600", + "4. close": "81.6400", + "5. volume": "5060186" + }, + "2025-05-29": { + "1. open": "82.5700", + "2. high": "82.5700", + "3. low": "81.4400", + "4. close": "82.1500", + "5. volume": "2455678" + }, + "2025-05-28": { + "1. open": "82.7100", + "2. high": "82.9700", + "3. low": "81.5900", + "4. close": "81.8400", + "5. volume": "2367344" + }, + "2025-05-27": { + "1. open": "81.6100", + "2. high": "82.7200", + "3. low": "80.8100", + "4. close": "82.5900", + "5. volume": "3025740" + }, + "2025-05-23": { + "1. open": "79.7200", + "2. high": "80.9600", + "3. low": "79.4600", + "4. close": "80.3800", + "5. volume": "3790821" + }, + "2025-05-22": { + "1. open": "80.7800", + "2. high": "81.7800", + "3. low": "80.5800", + "4. close": "81.2000", + "5. volume": "3892705" + }, + "2025-05-21": { + "1. open": "82.0200", + "2. high": "82.6300", + "3. low": "81.0650", + "4. close": "81.1900", + "5. volume": "3765789" + }, + "2025-05-20": { + "1. open": "83.0300", + "2. high": "83.4900", + "3. low": "82.5800", + "4. close": "82.9200", + "5. volume": "2362166" + }, + "2025-05-19": { + "1. open": "82.8400", + "2. high": "83.9500", + "3. low": "82.7100", + "4. close": "83.5500", + "5. volume": "2818377" + }, + "2025-05-16": { + "1. open": "82.9100", + "2. high": "84.0800", + "3. low": "82.6500", + "4. close": "84.0100", + "5. volume": "2206511" + }, + "2025-05-15": { + "1. open": "83.0000", + "2. high": "83.5400", + "3. low": "82.6700", + "4. close": "83.0000", + "5. volume": "2732410" + }, + "2025-05-14": { + "1. open": "84.1100", + "2. high": "84.5500", + "3. low": "83.1700", + "4. close": "83.2400", + "5. volume": "2857556" + }, + "2025-05-13": { + "1. open": "84.5000", + "2. high": "85.3700", + "3. low": "84.0400", + "4. close": "84.5000", + "5. volume": "2783695" + }, + "2025-05-12": { + "1. open": "83.0600", + "2. high": "84.6700", + "3. low": "82.6800", + "4. close": "84.2200", + "5. volume": "7019553" + }, + "2025-05-09": { + "1. open": "79.6200", + "2. high": "80.3200", + "3. low": "79.0675", + "4. close": "79.3200", + "5. volume": "3023781" + }, + "2025-05-08": { + "1. open": "78.8600", + "2. high": "79.8800", + "3. low": "77.8800", + "4. close": "79.2300", + "5. volume": "3707465" + }, + "2025-05-07": { + "1. open": "76.4300", + "2. high": "78.1500", + "3. low": "76.2600", + "4. close": "77.8600", + "5. volume": "5279833" + }, + "2025-05-06": { + "1. open": "76.1000", + "2. high": "76.9050", + "3. low": "75.6300", + "4. close": "75.9200", + "5. volume": "3216730" + }, + "2025-05-05": { + "1. open": "76.3100", + "2. high": "77.9800", + "3. low": "75.9850", + "4. close": "76.9500", + "5. volume": "3667267" + }, + "2025-05-02": { + "1. open": "75.9900", + "2. high": "78.3900", + "3. low": "75.2000", + "4. close": "76.7300", + "5. volume": "4538948" + }, + "2025-05-01": { + "1. open": "76.0500", + "2. high": "77.3850", + "3. low": "75.3500", + "4. close": "76.2100", + "5. volume": "4644730" + }, + "2025-04-30": { + "1. open": "73.9700", + "2. high": "75.6300", + "3. low": "72.7300", + "4. close": "75.4300", + "5. volume": "4848428" + }, + "2025-04-29": { + "1. open": "74.1000", + "2. high": "75.3600", + "3. low": "73.8900", + "4. close": "74.8600", + "5. volume": "7168698" + }, + "2025-04-28": { + "1. open": "75.2200", + "2. high": "76.1200", + "3. low": "74.1450", + "4. close": "74.8000", + "5. volume": "7044297" + }, + "2025-04-25": { + "1. open": "75.2800", + "2. high": "76.0478", + "3. low": "74.6100", + "4. close": "74.9800", + "5. volume": "3403644" + }, + "2025-04-24": { + "1. open": "73.3500", + "2. high": "76.1400", + "3. low": "73.0621", + "4. close": "75.7400", + "5. volume": "1802024" + }, + "2025-04-23": { + "1. open": "75.2000", + "2. high": "76.5800", + "3. low": "73.2050", + "4. close": "73.3700", + "5. volume": "2032841" + }, + "2025-04-22": { + "1. open": "70.7700", + "2. high": "72.6200", + "3. low": "70.3150", + "4. close": "72.2500", + "5. volume": "2011003" + }, + "2025-04-21": { + "1. open": "70.8900", + "2. high": "71.2600", + "3. low": "68.9700", + "4. close": "69.7200", + "5. volume": "2308033" + }, + "2025-04-17": { + "1. open": "71.8700", + "2. high": "72.9800", + "3. low": "71.7000", + "4. close": "72.0400", + "5. volume": "1891025" + }, + "2025-04-16": { + "1. open": "71.8900", + "2. high": "72.6900", + "3. low": "70.7600", + "4. close": "71.3600", + "5. volume": "1353725" + }, + "2025-04-15": { + "1. open": "73.3300", + "2. high": "74.3600", + "3. low": "72.6800", + "4. close": "72.8300", + "5. volume": "1727477" + }, + "2025-04-14": { + "1. open": "74.0200", + "2. high": "74.1300", + "3. low": "72.6800", + "4. close": "73.3700", + "5. volume": "1751823" + }, + "2025-04-11": { + "1. open": "70.9500", + "2. high": "73.4400", + "3. low": "69.1200", + "4. close": "73.0000", + "5. volume": "4559418" + }, + "2025-04-10": { + "1. open": "71.3800", + "2. high": "73.1600", + "3. low": "69.4100", + "4. close": "70.9400", + "5. volume": "7486430" + }, + "2025-04-09": { + "1. open": "65.8900", + "2. high": "74.1400", + "3. low": "65.7000", + "4. close": "73.3200", + "5. volume": "7395490" + }, + "2025-04-08": { + "1. open": "70.6400", + "2. high": "71.6600", + "3. low": "65.6100", + "4. close": "66.7500", + "5. volume": "4638457" + }, + "2025-04-07": { + "1. open": "68.2600", + "2. high": "72.0100", + "3. low": "65.6400", + "4. close": "67.9400", + "5. volume": "6227437" + }, + "2025-04-04": { + "1. open": "70.7400", + "2. high": "70.7600", + "3. low": "67.1900", + "4. close": "69.7000", + "5. volume": "6552957" + }, + "2025-04-03": { + "1. open": "77.9400", + "2. high": "78.3600", + "3. low": "73.0050", + "4. close": "73.5200", + "5. volume": "4805433" + }, + "2025-04-02": { + "1. open": "79.4200", + "2. high": "82.0700", + "3. low": "79.4200", + "4. close": "81.7000", + "5. volume": "1683818" + }, + "2025-04-01": { + "1. open": "79.7100", + "2. high": "80.8800", + "3. low": "78.9600", + "4. close": "80.6100", + "5. volume": "2016711" + }, + "2025-03-31": { + "1. open": "78.2000", + "2. high": "80.5550", + "3. low": "77.1800", + "4. close": "80.0300", + "5. volume": "2928093" + }, + "2025-03-28": { + "1. open": "81.0000", + "2. high": "81.7700", + "3. low": "79.0300", + "4. close": "79.4400", + "5. volume": "1769082" + }, + "2025-03-27": { + "1. open": "81.0800", + "2. high": "81.5950", + "3. low": "79.8500", + "4. close": "81.3000", + "5. volume": "1963541" + }, + "2025-03-26": { + "1. open": "82.3200", + "2. high": "83.1600", + "3. low": "81.1540", + "4. close": "81.3800", + "5. volume": "1782051" + }, + "2025-03-25": { + "1. open": "82.7000", + "2. high": "83.0500", + "3. low": "81.3900", + "4. close": "82.3700", + "5. volume": "1983969" + }, + "2025-03-24": { + "1. open": "81.9800", + "2. high": "82.8900", + "3. low": "81.3300", + "4. close": "82.2300", + "5. volume": "3134504" + }, + "2025-03-21": { + "1. open": "80.6400", + "2. high": "81.1200", + "3. low": "79.8500", + "4. close": "80.9600", + "5. volume": "2946286" + }, + "2025-03-20": { + "1. open": "81.0800", + "2. high": "82.3160", + "3. low": "80.8836", + "4. close": "81.6700", + "5. volume": "1473127" + }, + "2025-03-19": { + "1. open": "81.9500", + "2. high": "82.5400", + "3. low": "80.9300", + "4. close": "82.1300", + "5. volume": "2361004" + }, + "2025-03-18": { + "1. open": "82.6100", + "2. high": "82.8000", + "3. low": "81.0900", + "4. close": "81.6100", + "5. volume": "1849586" + }, + "2025-03-17": { + "1. open": "81.8400", + "2. high": "83.5599", + "3. low": "81.6100", + "4. close": "82.9700", + "5. volume": "1968503" + }, + "2025-03-14": { + "1. open": "81.3400", + "2. high": "82.2602", + "3. low": "80.4600", + "4. close": "81.8700", + "5. volume": "1923935" + }, + "2025-03-13": { + "1. open": "81.2500", + "2. high": "82.0600", + "3. low": "79.7900", + "4. close": "80.0000", + "5. volume": "2181224" + }, + "2025-03-12": { + "1. open": "83.5300", + "2. high": "83.8750", + "3. low": "81.0900", + "4. close": "81.4900", + "5. volume": "2542822" + }, + "2025-03-11": { + "1. open": "83.2100", + "2. high": "84.0800", + "3. low": "81.8300", + "4. close": "82.8900", + "5. volume": "2482882" + }, + "2025-03-10": { + "1. open": "83.7000", + "2. high": "85.1450", + "3. low": "82.3600", + "4. close": "83.5200", + "5. volume": "4089527" + }, + "2025-03-07": { + "1. open": "84.2300", + "2. high": "85.4000", + "3. low": "82.3000", + "4. close": "85.2300", + "5. volume": "4479422" + }, + "2025-03-06": { + "1. open": "83.4700", + "2. high": "85.5100", + "3. low": "82.6600", + "4. close": "84.7500", + "5. volume": "3910625" + }, + "2025-03-05": { + "1. open": "81.8500", + "2. high": "84.5900", + "3. low": "81.4950", + "4. close": "84.4300", + "5. volume": "3466355" + }, + "2025-03-04": { + "1. open": "81.3900", + "2. high": "82.8500", + "3. low": "79.9650", + "4. close": "81.4500", + "5. volume": "3079310" + }, + "2025-03-03": { + "1. open": "85.4600", + "2. high": "85.9700", + "3. low": "81.9100", + "4. close": "82.6000", + "5. volume": "2886811" + }, + "2025-02-28": { + "1. open": "83.6100", + "2. high": "85.0000", + "3. low": "83.0800", + "4. close": "84.7800", + "5. volume": "3844932" + }, + "2025-02-27": { + "1. open": "83.4000", + "2. high": "84.6700", + "3. low": "82.8200", + "4. close": "83.0900", + "5. volume": "2466045" + }, + "2025-02-26": { + "1. open": "84.0800", + "2. high": "84.8700", + "3. low": "83.2300", + "4. close": "83.3600", + "5. volume": "2033483" + }, + "2025-02-25": { + "1. open": "82.7800", + "2. high": "83.7000", + "3. low": "81.7073", + "4. close": "83.3900", + "5. volume": "2369706" + }, + "2025-02-24": { + "1. open": "83.9400", + "2. high": "84.2500", + "3. low": "82.4000", + "4. close": "82.9300", + "5. volume": "2744975" + }, + "2025-02-21": { + "1. open": "86.8700", + "2. high": "86.8900", + "3. low": "83.2600", + "4. close": "83.6900", + "5. volume": "2647880" + }, + "2025-02-20": { + "1. open": "85.5700", + "2. high": "87.1900", + "3. low": "85.3500", + "4. close": "86.7700", + "5. volume": "3180056" + }, + "2025-02-19": { + "1. open": "86.2500", + "2. high": "87.1700", + "3. low": "85.3900", + "4. close": "85.6900", + "5. volume": "2217564" + }, + "2025-02-18": { + "1. open": "86.0000", + "2. high": "87.1000", + "3. low": "85.6900", + "4. close": "86.7500", + "5. volume": "3974778" + }, + "2025-02-14": { + "1. open": "88.0000", + "2. high": "89.2200", + "3. low": "85.5700", + "4. close": "85.7200", + "5. volume": "7442430" + }, + "2025-02-13": { + "1. open": "91.1600", + "2. high": "92.7400", + "3. low": "90.8500", + "4. close": "92.5500", + "5. volume": "2619266" + }, + "2025-02-12": { + "1. open": "90.6300", + "2. high": "91.5500", + "3. low": "90.3100", + "4. close": "91.3500", + "5. volume": "2054716" + }, + "2025-02-11": { + "1. open": "91.6000", + "2. high": "92.2800", + "3. low": "91.1000", + "4. close": "92.1700", + "5. volume": "1953904" + }, + "2025-02-10": { + "1. open": "91.6000", + "2. high": "92.4500", + "3. low": "90.4900", + "4. close": "92.1800", + "5. volume": "2253856" + }, + "2025-02-07": { + "1. open": "92.7400", + "2. high": "92.7400", + "3. low": "90.6000", + "4. close": "90.9500", + "5. volume": "2379691" + }, + "2025-02-06": { + "1. open": "93.0600", + "2. high": "93.6500", + "3. low": "91.7800", + "4. close": "92.3700", + "5. volume": "2277143" + }, + "2025-02-05": { + "1. open": "93.0100", + "2. high": "93.2600", + "3. low": "91.3900", + "4. close": "92.4600", + "5. volume": "1669073" + }, + "2025-02-04": { + "1. open": "93.6900", + "2. high": "94.1000", + "3. low": "92.5800", + "4. close": "92.6600", + "5. volume": "1388001" + }, + "2025-02-03": { + "1. open": "91.4000", + "2. high": "92.9500", + "3. low": "90.3100", + "4. close": "92.5100", + "5. volume": "1830935" + }, + "2025-01-31": { + "1. open": "94.2800", + "2. high": "95.8500", + "3. low": "93.4950", + "4. close": "93.8000", + "5. volume": "2857330" + }, + "2025-01-30": { + "1. open": "92.3200", + "2. high": "94.3800", + "3. low": "91.4800", + "4. close": "94.0100", + "5. volume": "2534951" + }, + "2025-01-29": { + "1. open": "90.9500", + "2. high": "92.2500", + "3. low": "90.8700", + "4. close": "91.2000", + "5. volume": "1667014" + }, + "2025-01-28": { + "1. open": "91.8100", + "2. high": "91.8100", + "3. low": "90.5700", + "4. close": "90.9400", + "5. volume": "2561580" + }, + "2025-01-27": { + "1. open": "91.9300", + "2. high": "92.9300", + "3. low": "91.1100", + "4. close": "91.9300", + "5. volume": "2127607" + }, + "2025-01-24": { + "1. open": "93.9900", + "2. high": "94.0833", + "3. low": "92.8500", + "4. close": "93.1100", + "5. volume": "1691527" + }, + "2025-01-23": { + "1. open": "94.2000", + "2. high": "94.7900", + "3. low": "92.8750", + "4. close": "94.0600", + "5. volume": "2067293" + }, + "2025-01-22": { + "1. open": "94.5000", + "2. high": "94.6700", + "3. low": "93.6500", + "4. close": "94.2300", + "5. volume": "2400400" + }, + "2025-01-21": { + "1. open": "92.8300", + "2. high": "94.6500", + "3. low": "92.6100", + "4. close": "94.0800", + "5. volume": "2989116" + }, + "2025-01-17": { + "1. open": "91.7300", + "2. high": "92.6300", + "3. low": "91.2300", + "4. close": "91.8800", + "5. volume": "2556761" + }, + "2025-01-16": { + "1. open": "90.8300", + "2. high": "91.2500", + "3. low": "90.2850", + "4. close": "90.7500", + "5. volume": "2132159" + }, + "2025-01-15": { + "1. open": "90.6600", + "2. high": "91.7500", + "3. low": "90.4400", + "4. close": "90.5300", + "5. volume": "2139185" + }, + "2025-01-14": { + "1. open": "88.9200", + "2. high": "90.2300", + "3. low": "88.8250", + "4. close": "89.4000", + "5. volume": "1919074" + }, + "2025-01-13": { + "1. open": "86.1300", + "2. high": "88.3900", + "3. low": "86.0000", + "4. close": "88.1800", + "5. volume": "2969318" + }, + "2025-01-10": { + "1. open": "88.2500", + "2. high": "88.3850", + "3. low": "86.7400", + "4. close": "87.0200", + "5. volume": "2452190" + }, + "2025-01-08": { + "1. open": "88.5500", + "2. high": "89.4500", + "3. low": "87.4950", + "4. close": "89.2300", + "5. volume": "2441272" + }, + "2025-01-07": { + "1. open": "91.1200", + "2. high": "91.2800", + "3. low": "88.3100", + "4. close": "89.1600", + "5. volume": "3893130" + }, + "2025-01-06": { + "1. open": "93.0800", + "2. high": "93.5900", + "3. low": "90.9800", + "4. close": "91.2700", + "5. volume": "1833792" + }, + "2025-01-03": { + "1. open": "90.8400", + "2. high": "92.7100", + "3. low": "90.5300", + "4. close": "92.4900", + "5. volume": "2473215" + }, + "2025-01-02": { + "1. open": "91.3000", + "2. high": "91.6800", + "3. low": "90.2300", + "4. close": "90.5200", + "5. volume": "2149096" + }, + "2024-12-31": { + "1. open": "91.1100", + "2. high": "91.4000", + "3. low": "90.1600", + "4. close": "90.4600", + "5. volume": "1257932" + }, + "2024-12-30": { + "1. open": "90.5000", + "2. high": "91.0600", + "3. low": "89.4500", + "4. close": "90.5200", + "5. volume": "1113280" + }, + "2024-12-27": { + "1. open": "91.5800", + "2. high": "92.6300", + "3. low": "90.9950", + "4. close": "91.5700", + "5. volume": "1153312" + }, + "2024-12-26": { + "1. open": "92.1300", + "2. high": "92.6650", + "3. low": "91.5800", + "4. close": "92.2800", + "5. volume": "849999" + }, + "2024-12-24": { + "1. open": "91.5200", + "2. high": "92.5705", + "3. low": "91.2600", + "4. close": "92.3500", + "5. volume": "592070" + }, + "2024-12-23": { + "1. open": "91.9500", + "2. high": "92.3100", + "3. low": "90.8800", + "4. close": "91.7900", + "5. volume": "1571374" + }, + "2024-12-20": { + "1. open": "90.8900", + "2. high": "93.7900", + "3. low": "90.4100", + "4. close": "92.2800", + "5. volume": "5175456" + }, + "2024-12-19": { + "1. open": "94.0100", + "2. high": "94.7200", + "3. low": "91.1900", + "4. close": "91.2600", + "5. volume": "3183225" + }, + "2024-12-18": { + "1. open": "97.5700", + "2. high": "97.6700", + "3. low": "92.8000", + "4. close": "92.8700", + "5. volume": "2789551" + }, + "2024-12-17": { + "1. open": "99.0600", + "2. high": "99.6700", + "3. low": "97.2800", + "4. close": "97.5500", + "5. volume": "3065632" + }, + "2024-12-16": { + "1. open": "101.1000", + "2. high": "101.1200", + "3. low": "99.7500", + "4. close": "99.8500", + "5. volume": "1956240" + }, + "2024-12-13": { + "1. open": "101.3300", + "2. high": "102.0450", + "3. low": "100.7300", + "4. close": "101.1000", + "5. volume": "1441864" + }, + "2024-12-12": { + "1. open": "101.6800", + "2. high": "102.0400", + "3. low": "101.0200", + "4. close": "101.4200", + "5. volume": "1217196" + }, + "2024-12-11": { + "1. open": "102.8700", + "2. high": "102.9800", + "3. low": "101.3200", + "4. close": "101.6800", + "5. volume": "1748359" + }, + "2024-12-10": { + "1. open": "102.3900", + "2. high": "103.1700", + "3. low": "100.8750", + "4. close": "101.8400", + "5. volume": "1416849" + }, + "2024-12-09": { + "1. open": "102.9200", + "2. high": "103.1950", + "3. low": "101.4400", + "4. close": "102.5400", + "5. volume": "2296777" + }, + "2024-12-06": { + "1. open": "103.5000", + "2. high": "103.5750", + "3. low": "102.1550", + "4. close": "102.2800", + "5. volume": "1557248" + }, + "2024-12-05": { + "1. open": "103.8700", + "2. high": "104.1800", + "3. low": "102.6100", + "4. close": "102.9600", + "5. volume": "1632123" + }, + "2024-12-04": { + "1. open": "104.3300", + "2. high": "104.7300", + "3. low": "103.6100", + "4. close": "103.9500", + "5. volume": "1587969" + }, + "2024-12-03": { + "1. open": "105.2000", + "2. high": "105.6500", + "3. low": "103.7700", + "4. close": "104.2400", + "5. volume": "1775409" + }, + "2024-12-02": { + "1. open": "104.7500", + "2. high": "105.3700", + "3. low": "104.0300", + "4. close": "105.1200", + "5. volume": "1777216" + }, + "2024-11-29": { + "1. open": "104.0500", + "2. high": "104.5550", + "3. low": "103.5900", + "4. close": "104.1700", + "5. volume": "907100" + }, + "2024-11-27": { + "1. open": "104.6800", + "2. high": "105.1800", + "3. low": "103.5700", + "4. close": "104.0500", + "5. volume": "1170873" + }, + "2024-11-26": { + "1. open": "104.9600", + "2. high": "105.1750", + "3. low": "104.2350", + "4. close": "104.7400", + "5. volume": "1426765" + }, + "2024-11-25": { + "1. open": "104.7100", + "2. high": "106.0300", + "3. low": "104.5550", + "4. close": "105.3500", + "5. volume": "3004173" + }, + "2024-11-22": { + "1. open": "103.3500", + "2. high": "104.9600", + "3. low": "102.5600", + "4. close": "104.0000", + "5. volume": "2163709" + }, + "2024-11-21": { + "1. open": "103.3300", + "2. high": "103.8685", + "3. low": "102.4100", + "4. close": "103.0400", + "5. volume": "2180895" + }, + "2024-11-20": { + "1. open": "102.7800", + "2. high": "103.1900", + "3. low": "101.5000", + "4. close": "103.1100", + "5. volume": "1989958" + }, + "2024-11-19": { + "1. open": "99.9800", + "2. high": "102.4400", + "3. low": "99.8400", + "4. close": "102.3800", + "5. volume": "1975814" + }, + "2024-11-18": { + "1. open": "101.7000", + "2. high": "102.4600", + "3. low": "101.2100", + "4. close": "101.6500", + "5. volume": "1829216" + }, + "2024-11-15": { + "1. open": "102.6900", + "2. high": "103.6700", + "3. low": "102.0500", + "4. close": "102.4300", + "5. volume": "1937410" + }, + "2024-11-14": { + "1. open": "104.1200", + "2. high": "104.7900", + "3. low": "102.7900", + "4. close": "102.9900", + "5. volume": "1594754" + }, + "2024-11-13": { + "1. open": "104.3900", + "2. high": "105.1900", + "3. low": "104.1450", + "4. close": "104.3500", + "5. volume": "1719976" + }, + "2024-11-12": { + "1. open": "104.7200", + "2. high": "105.6300", + "3. low": "104.0400", + "4. close": "104.2300", + "5. volume": "1707287" + }, + "2024-11-11": { + "1. open": "103.4100", + "2. high": "105.3300", + "3. low": "102.6300", + "4. close": "104.8000", + "5. volume": "2766160" + }, + "2024-11-08": { + "1. open": "102.9700", + "2. high": "103.8900", + "3. low": "102.4250", + "4. close": "102.6100", + "5. volume": "3035275" + }, + "2024-11-07": { + "1. open": "102.9300", + "2. high": "103.9600", + "3. low": "102.5400", + "4. close": "103.5300", + "5. volume": "2009617" + }, + "2024-11-06": { + "1. open": "102.0000", + "2. high": "103.2500", + "3. low": "101.0000", + "4. close": "102.9800", + "5. volume": "3745661" + }, + "2024-11-05": { + "1. open": "94.8100", + "2. high": "97.7950", + "3. low": "94.6400", + "4. close": "97.7000", + "5. volume": "2082090" + }, + "2024-11-04": { + "1. open": "94.0000", + "2. high": "96.2150", + "3. low": "93.8000", + "4. close": "94.6100", + "5. volume": "2520303" + }, + "2024-11-01": { + "1. open": "94.0000", + "2. high": "97.8150", + "3. low": "93.5010", + "4. close": "93.9700", + "5. volume": "3880988" + }, + "2024-10-31": { + "1. open": "96.4900", + "2. high": "97.4000", + "3. low": "95.9500", + "4. close": "96.0000", + "5. volume": "3327365" + }, + "2024-10-30": { + "1. open": "97.0300", + "2. high": "97.8150", + "3. low": "96.7400", + "4. close": "97.2800", + "5. volume": "1659699" + }, + "2024-10-29": { + "1. open": "96.5400", + "2. high": "97.7800", + "3. low": "95.8600", + "4. close": "97.2600", + "5. volume": "1423952" + }, + "2024-10-28": { + "1. open": "97.0100", + "2. high": "98.0500", + "3. low": "96.5850", + "4. close": "97.1100", + "5. volume": "2803242" + }, + "2024-10-25": { + "1. open": "96.9000", + "2. high": "97.2600", + "3. low": "95.6700", + "4. close": "96.1200", + "5. volume": "1904946" + }, + "2024-10-24": { + "1. open": "96.6800", + "2. high": "96.6800", + "3. low": "95.4400", + "4. close": "95.9300", + "5. volume": "1841943" + }, + "2024-10-23": { + "1. open": "97.6400", + "2. high": "98.0400", + "3. low": "95.9800", + "4. close": "96.3900", + "5. volume": "2986621" + }, + "2024-10-22": { + "1. open": "99.5800", + "2. high": "100.0300", + "3. low": "98.4500", + "4. close": "98.4600", + "5. volume": "1611196" + }, + "2024-10-21": { + "1. open": "100.4900", + "2. high": "101.0800", + "3. low": "99.7400", + "4. close": "100.0300", + "5. volume": "1842637" + }, + "2024-10-18": { + "1. open": "101.4500", + "2. high": "101.4500", + "3. low": "100.0701", + "4. close": "100.4000", + "5. volume": "1536250" + }, + "2024-10-17": { + "1. open": "100.9600", + "2. high": "101.9000", + "3. low": "100.9600", + "4. close": "101.0300", + "5. volume": "1257469" + }, + "2024-10-16": { + "1. open": "100.5100", + "2. high": "101.0100", + "3. low": "100.2200", + "4. close": "100.3900", + "5. volume": "1556704" + }, + "2024-10-15": { + "1. open": "102.5000", + "2. high": "102.7399", + "3. low": "100.5100", + "4. close": "100.6700", + "5. volume": "1932472" + }, + "2024-10-14": { + "1. open": "101.1400", + "2. high": "102.6800", + "3. low": "100.7800", + "4. close": "102.4400", + "5. volume": "1361193" + }, + "2024-10-11": { + "1. open": "98.5200", + "2. high": "100.8700", + "3. low": "98.5200", + "4. close": "100.7600", + "5. volume": "2254436" + }, + "2024-10-10": { + "1. open": "99.0100", + "2. high": "99.7700", + "3. low": "98.3300", + "4. close": "98.5600", + "5. volume": "1827547" + }, + "2024-10-09": { + "1. open": "98.8700", + "2. high": "99.7600", + "3. low": "98.2300", + "4. close": "99.4300", + "5. volume": "1350343" + }, + "2024-10-08": { + "1. open": "100.3100", + "2. high": "100.3100", + "3. low": "97.6600", + "4. close": "98.8700", + "5. volume": "2051765" + }, + "2024-10-07": { + "1. open": "100.2400", + "2. high": "101.4100", + "3. low": "99.5700", + "4. close": "100.0200", + "5. volume": "2466841" + }, + "2024-10-04": { + "1. open": "100.0000", + "2. high": "101.1600", + "3. low": "99.1900", + "4. close": "101.1300", + "5. volume": "2268790" + }, + "2024-10-03": { + "1. open": "99.4500", + "2. high": "99.7700", + "3. low": "98.1800", + "4. close": "98.9300", + "5. volume": "2118805" + }, + "2024-10-02": { + "1. open": "97.5000", + "2. high": "100.7400", + "3. low": "97.2000", + "4. close": "99.9400", + "5. volume": "3412257" + }, + "2024-10-01": { + "1. open": "98.3500", + "2. high": "98.6800", + "3. low": "96.8300", + "4. close": "98.0000", + "5. volume": "2761617" + }, + "2024-09-30": { + "1. open": "97.6400", + "2. high": "98.2800", + "3. low": "96.9100", + "4. close": "98.1600", + "5. volume": "3253599" + }, + "2024-09-27": { + "1. open": "96.5900", + "2. high": "99.1500", + "3. low": "96.2400", + "4. close": "98.0800", + "5. volume": "3873151" + }, + "2024-09-26": { + "1. open": "96.8700", + "2. high": "97.5400", + "3. low": "95.0200", + "4. close": "96.4100", + "5. volume": "2765508" + }, + "2024-09-25": { + "1. open": "98.4600", + "2. high": "98.4600", + "3. low": "94.5100", + "4. close": "95.0300", + "5. volume": "3078529" + }, + "2024-09-24": { + "1. open": "98.2000", + "2. high": "99.5700", + "3. low": "97.5900", + "4. close": "98.0100", + "5. volume": "1775310" + }, + "2024-09-23": { + "1. open": "97.3400", + "2. high": "98.2600", + "3. low": "96.8400", + "4. close": "97.4900", + "5. volume": "1479092" + }, + "2024-09-20": { + "1. open": "97.1100", + "2. high": "98.0000", + "3. low": "95.9900", + "4. close": "96.7700", + "5. volume": "3738434" + }, + "2024-09-19": { + "1. open": "96.0000", + "2. high": "97.7200", + "3. low": "94.8750", + "4. close": "97.6500", + "5. volume": "2253385" + }, + "2024-09-18": { + "1. open": "94.1800", + "2. high": "95.9250", + "3. low": "93.2350", + "4. close": "93.7400", + "5. volume": "2213603" + }, + "2024-09-17": { + "1. open": "91.6800", + "2. high": "94.0350", + "3. low": "91.1850", + "4. close": "93.9700", + "5. volume": "2156156" + }, + "2024-09-16": { + "1. open": "91.8100", + "2. high": "92.1700", + "3. low": "90.5350", + "4. close": "90.9400", + "5. volume": "2293803" + }, + "2024-09-13": { + "1. open": "90.2800", + "2. high": "91.8190", + "3. low": "89.5100", + "4. close": "91.0300", + "5. volume": "2523293" + }, + "2024-09-12": { + "1. open": "89.7500", + "2. high": "90.7200", + "3. low": "88.1100", + "4. close": "89.8600", + "5. volume": "2468804" + }, + "2024-09-11": { + "1. open": "87.9600", + "2. high": "89.8700", + "3. low": "86.3650", + "4. close": "89.6300", + "5. volume": "2259060" + }, + "2024-09-10": { + "1. open": "87.9500", + "2. high": "88.0600", + "3. low": "86.9000", + "4. close": "88.0300", + "5. volume": "2492398" + }, + "2024-09-09": { + "1. open": "87.9900", + "2. high": "88.6100", + "3. low": "87.3600", + "4. close": "87.4500", + "5. volume": "2439320" + }, + "2024-09-06": { + "1. open": "87.4200", + "2. high": "88.8000", + "3. low": "86.3800", + "4. close": "86.8400", + "5. volume": "2539668" + }, + "2024-09-05": { + "1. open": "87.1200", + "2. high": "87.6850", + "3. low": "85.4900", + "4. close": "87.6100", + "5. volume": "2919854" + }, + "2024-09-04": { + "1. open": "88.0000", + "2. high": "88.7100", + "3. low": "87.0000", + "4. close": "87.2600", + "5. volume": "1619168" + }, + "2024-09-03": { + "1. open": "90.5900", + "2. high": "91.0000", + "3. low": "87.5300", + "4. close": "88.3300", + "5. volume": "2557242" + }, + "2024-08-30": { + "1. open": "91.1300", + "2. high": "91.5600", + "3. low": "89.9500", + "4. close": "91.4500", + "5. volume": "2153639" + }, + "2024-08-29": { + "1. open": "90.2800", + "2. high": "92.0900", + "3. low": "89.6800", + "4. close": "90.8000", + "5. volume": "2024607" + }, + "2024-08-28": { + "1. open": "91.0000", + "2. high": "91.3100", + "3. low": "89.0000", + "4. close": "89.4000", + "5. volume": "1853085" + }, + "2024-08-27": { + "1. open": "90.0300", + "2. high": "90.9000", + "3. low": "89.7700", + "4. close": "90.6300", + "5. volume": "1136936" + }, + "2024-08-26": { + "1. open": "92.0000", + "2. high": "92.2400", + "3. low": "90.7300", + "4. close": "90.8000", + "5. volume": "1677652" + }, + "2024-08-23": { + "1. open": "90.7000", + "2. high": "92.0050", + "3. low": "90.3200", + "4. close": "91.6400", + "5. volume": "1824993" + }, + "2024-08-22": { + "1. open": "91.3200", + "2. high": "91.7100", + "3. low": "89.9800", + "4. close": "90.1400", + "5. volume": "1201403" + }, + "2024-08-21": { + "1. open": "90.6800", + "2. high": "91.4600", + "3. low": "90.5200", + "4. close": "91.1600", + "5. volume": "1079197" + }, + "2024-08-20": { + "1. open": "90.9000", + "2. high": "91.2350", + "3. low": "90.0800", + "4. close": "90.5000", + "5. volume": "1305182" + }, + "2024-08-19": { + "1. open": "91.3700", + "2. high": "91.8400", + "3. low": "90.6700", + "4. close": "90.9500", + "5. volume": "1676849" + }, + "2024-08-16": { + "1. open": "92.2100", + "2. high": "92.5150", + "3. low": "90.9900", + "4. close": "91.0100", + "5. volume": "2260381" + }, + "2024-08-15": { + "1. open": "92.5400", + "2. high": "92.8500", + "3. low": "91.2450", + "4. close": "92.2200", + "5. volume": "1859200" + }, + "2024-08-14": { + "1. open": "89.9700", + "2. high": "91.1200", + "3. low": "89.7300", + "4. close": "91.0300", + "5. volume": "1463614" + }, + "2024-08-13": { + "1. open": "88.9500", + "2. high": "90.0450", + "3. low": "88.0800", + "4. close": "89.9100", + "5. volume": "2074728" + }, + "2024-08-12": { + "1. open": "89.6900", + "2. high": "89.9600", + "3. low": "87.9600", + "4. close": "88.2600", + "5. volume": "2064833" + }, + "2024-08-09": { + "1. open": "90.0550", + "2. high": "90.7500", + "3. low": "88.6000", + "4. close": "89.4700", + "5. volume": "2674851" + }, + "2024-08-08": { + "1. open": "88.7000", + "2. high": "90.6050", + "3. low": "88.0100", + "4. close": "90.4800", + "5. volume": "2580843" + }, + "2024-08-07": { + "1. open": "89.1800", + "2. high": "89.6800", + "3. low": "87.0300", + "4. close": "87.3000", + "5. volume": "2845162" + }, + "2024-08-06": { + "1. open": "87.3100", + "2. high": "90.0300", + "3. low": "87.0600", + "4. close": "88.1500", + "5. volume": "2968237" + }, + "2024-08-05": { + "1. open": "84.7400", + "2. high": "88.5700", + "3. low": "83.7200", + "4. close": "87.0400", + "5. volume": "4558090" + }, + "2024-08-02": { + "1. open": "89.5000", + "2. high": "89.6999", + "3. low": "86.6800", + "4. close": "87.4200", + "5. volume": "6031716" + }, + "2024-08-01": { + "1. open": "92.0000", + "2. high": "95.3800", + "3. low": "90.3950", + "4. close": "91.2300", + "5. volume": "7445639" + }, + "2024-07-31": { + "1. open": "100.2200", + "2. high": "101.1700", + "3. low": "98.8550", + "4. close": "100.4000", + "5. volume": "3310683" + }, + "2024-07-30": { + "1. open": "99.5500", + "2. high": "100.6650", + "3. low": "98.3700", + "4. close": "98.8700", + "5. volume": "2526353" + }, + "2024-07-29": { + "1. open": "98.7300", + "2. high": "99.5200", + "3. low": "98.0850", + "4. close": "98.7400", + "5. volume": "2290906" + }, + "2024-07-26": { + "1. open": "98.0900", + "2. high": "99.6100", + "3. low": "97.8400", + "4. close": "98.7000", + "5. volume": "1803638" + }, + "2024-07-25": { + "1. open": "96.1000", + "2. high": "98.7700", + "3. low": "94.9600", + "4. close": "96.9400", + "5. volume": "2901642" + }, + "2024-07-24": { + "1. open": "99.3900", + "2. high": "99.7900", + "3. low": "95.5700", + "4. close": "95.7500", + "5. volume": "3511172" + }, + "2024-07-23": { + "1. open": "99.6500", + "2. high": "101.3000", + "3. low": "99.5100", + "4. close": "100.2500", + "5. volume": "1419398" + }, + "2024-07-22": { + "1. open": "97.9000", + "2. high": "100.1400", + "3. low": "97.0800", + "4. close": "99.9500", + "5. volume": "2042896" + }, + "2024-07-19": { + "1. open": "98.2500", + "2. high": "98.5500", + "3. low": "96.7900", + "4. close": "96.8600", + "5. volume": "1548985" + }, + "2024-07-18": { + "1. open": "97.7400", + "2. high": "99.5900", + "3. low": "97.3400", + "4. close": "97.9100", + "5. volume": "2313571" + }, + "2024-07-17": { + "1. open": "99.8600", + "2. high": "99.8600", + "3. low": "98.0200", + "4. close": "98.0200", + "5. volume": "2623019" + }, + "2024-07-16": { + "1. open": "99.2800", + "2. high": "100.6500", + "3. low": "98.9500", + "4. close": "100.3400", + "5. volume": "3024421" + }, + "2024-07-15": { + "1. open": "98.1000", + "2. high": "99.4400", + "3. low": "97.9100", + "4. close": "98.6600", + "5. volume": "2817085" + }, + "2024-07-12": { + "1. open": "96.3100", + "2. high": "98.2800", + "3. low": "96.0000", + "4. close": "97.2800", + "5. volume": "2807639" + }, + "2024-07-11": { + "1. open": "94.7000", + "2. high": "97.0000", + "3. low": "94.6150", + "4. close": "95.5000", + "5. volume": "2005724" + }, + "2024-07-10": { + "1. open": "92.6100", + "2. high": "94.4300", + "3. low": "92.2800", + "4. close": "94.3000", + "5. volume": "1486289" + }, + "2024-07-09": { + "1. open": "92.3200", + "2. high": "92.9000", + "3. low": "91.6900", + "4. close": "91.7300", + "5. volume": "1668012" + }, + "2024-07-08": { + "1. open": "91.6300", + "2. high": "92.7400", + "3. low": "91.5050", + "4. close": "92.1100", + "5. volume": "1359909" + }, + "2024-07-05": { + "1. open": "90.9400", + "2. high": "91.4550", + "3. low": "90.0000", + "4. close": "91.3800", + "5. volume": "1378116" + }, + "2024-07-03": { + "1. open": "90.8200", + "2. high": "91.7800", + "3. low": "90.2000", + "4. close": "91.0500", + "5. volume": "651726" + }, + "2024-07-02": { + "1. open": "89.4900", + "2. high": "90.7000", + "3. low": "89.0500", + "4. close": "90.6600", + "5. volume": "1111850" + }, + "2024-07-01": { + "1. open": "92.0600", + "2. high": "92.3000", + "3. low": "89.0400", + "4. close": "89.5400", + "5. volume": "1338415" + }, + "2024-06-28": { + "1. open": "91.0000", + "2. high": "91.9250", + "3. low": "90.1800", + "4. close": "90.8400", + "5. volume": "2875825" + }, + "2024-06-27": { + "1. open": "90.2300", + "2. high": "91.0000", + "3. low": "89.8400", + "4. close": "90.9700", + "5. volume": "1951694" + }, + "2024-06-26": { + "1. open": "89.4100", + "2. high": "90.1500", + "3. low": "88.4501", + "4. close": "89.8000", + "5. volume": "2786540" + }, + "2024-06-25": { + "1. open": "92.6800", + "2. high": "92.6800", + "3. low": "89.3300", + "4. close": "89.9100", + "5. volume": "3977282" + }, + "2024-06-24": { + "1. open": "93.1200", + "2. high": "93.9300", + "3. low": "92.7400", + "4. close": "92.9200", + "5. volume": "2070739" + }, + "2024-06-21": { + "1. open": "93.3500", + "2. high": "93.3500", + "3. low": "91.9200", + "4. close": "92.8900", + "5. volume": "3639346" + }, + "2024-06-20": { + "1. open": "94.3600", + "2. high": "95.0500", + "3. low": "92.5000", + "4. close": "93.1800", + "5. volume": "2799382" + }, + "2024-06-18": { + "1. open": "93.3000", + "2. high": "94.7900", + "3. low": "93.0200", + "4. close": "94.5800", + "5. volume": "2305414" + }, + "2024-06-17": { + "1. open": "91.1100", + "2. high": "93.7900", + "3. low": "90.4400", + "4. close": "93.3000", + "5. volume": "1907004" + }, + "2024-06-14": { + "1. open": "93.0000", + "2. high": "93.3000", + "3. low": "90.0000", + "4. close": "91.4600", + "5. volume": "2804078" + }, + "2024-06-13": { + "1. open": "94.3300", + "2. high": "94.9900", + "3. low": "93.2600", + "4. close": "94.4500", + "5. volume": "2979614" + }, + "2024-06-12": { + "1. open": "92.0800", + "2. high": "95.3000", + "3. low": "91.7600", + "4. close": "94.7400", + "5. volume": "3601840" + }, + "2024-06-11": { + "1. open": "90.8700", + "2. high": "92.0600", + "3. low": "89.9950", + "4. close": "91.3800", + "5. volume": "3293886" + }, + "2024-06-10": { + "1. open": "89.0300", + "2. high": "91.2400", + "3. low": "89.0300", + "4. close": "91.1900", + "5. volume": "2296580" + }, + "2024-06-07": { + "1. open": "88.6400", + "2. high": "89.9500", + "3. low": "87.6200", + "4. close": "89.1300", + "5. volume": "2142044" + }, + "2024-06-06": { + "1. open": "89.3900", + "2. high": "89.6500", + "3. low": "87.8100", + "4. close": "88.3800", + "5. volume": "3528752" + }, + "2024-06-05": { + "1. open": "88.2600", + "2. high": "89.8800", + "3. low": "87.5900", + "4. close": "89.7300", + "5. volume": "2221458" + }, + "2024-06-04": { + "1. open": "89.9200", + "2. high": "90.2600", + "3. low": "86.9500", + "4. close": "87.9600", + "5. volume": "4105881" + }, + "2024-06-03": { + "1. open": "93.3600", + "2. high": "93.7700", + "3. low": "89.0000", + "4. close": "90.0400", + "5. volume": "3608226" + }, + "2024-05-31": { + "1. open": "92.0800", + "2. high": "93.1300", + "3. low": "90.7800", + "4. close": "93.0500", + "5. volume": "3551408" + }, + "2024-05-30": { + "1. open": "90.8600", + "2. high": "92.0800", + "3. low": "90.6350", + "4. close": "92.0000", + "5. volume": "1658529" + }, + "2024-05-29": { + "1. open": "92.8500", + "2. high": "92.8500", + "3. low": "91.0100", + "4. close": "91.0900", + "5. volume": "2629687" + }, + "2024-05-28": { + "1. open": "95.6700", + "2. high": "95.6700", + "3. low": "93.0900", + "4. close": "93.4600", + "5. volume": "5145202" + }, + "2024-05-24": { + "1. open": "95.4700", + "2. high": "95.9700", + "3. low": "95.1400", + "4. close": "95.5000", + "5. volume": "3632984" + }, + "2024-05-23": { + "1. open": "96.2600", + "2. high": "96.6700", + "3. low": "94.7400", + "4. close": "95.1000", + "5. volume": "5266608" + }, + "2024-05-22": { + "1. open": "95.4000", + "2. high": "96.3600", + "3. low": "95.0900", + "4. close": "96.2800", + "5. volume": "3007793" + }, + "2024-05-21": { + "1. open": "93.8400", + "2. high": "95.3100", + "3. low": "93.8100", + "4. close": "95.2000", + "5. volume": "3793588" + }, + "2024-05-20": { + "1. open": "92.9400", + "2. high": "94.5300", + "3. low": "92.7400", + "4. close": "94.1400", + "5. volume": "2741612" + }, + "2024-05-17": { + "1. open": "91.9900", + "2. high": "92.7000", + "3. low": "91.6100", + "4. close": "92.6500", + "5. volume": "3170890" + }, + "2024-05-16": { + "1. open": "92.4600", + "2. high": "92.7700", + "3. low": "90.6600", + "4. close": "91.4000", + "5. volume": "4941778" + }, + "2024-05-15": { + "1. open": "92.0100", + "2. high": "92.9400", + "3. low": "91.7200", + "4. close": "92.7900", + "5. volume": "1430435" + }, + "2024-05-14": { + "1. open": "90.7900", + "2. high": "91.6850", + "3. low": "90.2885", + "4. close": "91.5400", + "5. volume": "1886563" + }, + "2024-05-13": { + "1. open": "91.1400", + "2. high": "91.2100", + "3. low": "89.9350", + "4. close": "90.8400", + "5. volume": "3208033" + }, + "2024-05-10": { + "1. open": "91.8900", + "2. high": "92.2000", + "3. low": "90.9300", + "4. close": "91.2600", + "5. volume": "1844441" + }, + "2024-05-09": { + "1. open": "90.8600", + "2. high": "91.3300", + "3. low": "90.1950", + "4. close": "91.0000", + "5. volume": "2390569" + }, + "2024-05-08": { + "1. open": "89.6500", + "2. high": "90.7850", + "3. low": "88.9600", + "4. close": "90.7500", + "5. volume": "3647991" + }, + "2024-05-07": { + "1. open": "88.6700", + "2. high": "90.2600", + "3. low": "87.9200", + "4. close": "89.8500", + "5. volume": "2983271" + }, + "2024-05-06": { + "1. open": "88.0700", + "2. high": "89.5350", + "3. low": "87.6600", + "4. close": "88.4800", + "5. volume": "4549425" + }, + "2024-05-03": { + "1. open": "88.0000", + "2. high": "89.5000", + "3. low": "85.9024", + "4. close": "86.7200", + "5. volume": "6849021" + }, + "2024-05-02": { + "1. open": "93.2800", + "2. high": "93.8500", + "3. low": "91.6100", + "4. close": "92.8500", + "5. volume": "4134498" + }, + "2024-05-01": { + "1. open": "93.1800", + "2. high": "94.2700", + "3. low": "92.2200", + "4. close": "93.0000", + "5. volume": "3435321" + }, + "2024-04-30": { + "1. open": "93.2100", + "2. high": "94.1200", + "3. low": "92.3500", + "4. close": "93.3200", + "5. volume": "3619472" + }, + "2024-04-29": { + "1. open": "93.4700", + "2. high": "94.2050", + "3. low": "92.4500", + "4. close": "93.3900", + "5. volume": "2663212" + }, + "2024-04-26": { + "1. open": "92.4700", + "2. high": "93.9600", + "3. low": "92.3100", + "4. close": "93.5000", + "5. volume": "1973863" + }, + "2024-04-25": { + "1. open": "91.2900", + "2. high": "92.6400", + "3. low": "90.5000", + "4. close": "92.0300", + "5. volume": "2567357" + }, + "2024-04-24": { + "1. open": "91.9400", + "2. high": "93.2200", + "3. low": "90.8900", + "4. close": "92.5000", + "5. volume": "4269113" + }, + "2024-04-23": { + "1. open": "89.3300", + "2. high": "90.6150", + "3. low": "89.1900", + "4. close": "90.5700", + "5. volume": "1530023" + }, + "2024-04-22": { + "1. open": "88.8800", + "2. high": "89.3300", + "3. low": "88.1000", + "4. close": "88.6300", + "5. volume": "2250434" + }, + "2024-04-19": { + "1. open": "89.2700", + "2. high": "90.0000", + "3. low": "87.4600", + "4. close": "88.4000", + "5. volume": "2490032" + }, + "2024-04-18": { + "1. open": "90.3000", + "2. high": "90.7600", + "3. low": "88.8500", + "4. close": "88.9700", + "5. volume": "1195332" + }, + "2024-04-17": { + "1. open": "91.4800", + "2. high": "91.5057", + "3. low": "88.8200", + "4. close": "89.5700", + "5. volume": "1836245" + }, + "2024-04-16": { + "1. open": "91.1900", + "2. high": "91.7275", + "3. low": "90.4679", + "4. close": "90.8800", + "5. volume": "1836862" + }, + "2024-04-15": { + "1. open": "93.3800", + "2. high": "93.5200", + "3. low": "90.9300", + "4. close": "91.2800", + "5. volume": "1562102" + }, + "2024-04-12": { + "1. open": "91.8800", + "2. high": "92.7200", + "3. low": "91.4700", + "4. close": "91.9200", + "5. volume": "1509215" + }, + "2024-04-11": { + "1. open": "92.7100", + "2. high": "93.8600", + "3. low": "92.3700", + "4. close": "93.1700", + "5. volume": "1542169" + }, + "2024-04-10": { + "1. open": "92.1600", + "2. high": "93.7999", + "3. low": "91.4501", + "4. close": "92.9900", + "5. volume": "1628597" + }, + "2024-04-09": { + "1. open": "94.4900", + "2. high": "94.5700", + "3. low": "92.3400", + "4. close": "93.5000", + "5. volume": "2240697" + }, + "2024-04-08": { + "1. open": "95.0600", + "2. high": "95.4150", + "3. low": "93.9100", + "4. close": "94.0100", + "5. volume": "1838181" + }, + "2024-04-05": { + "1. open": "92.8800", + "2. high": "95.0500", + "3. low": "92.7150", + "4. close": "94.8100", + "5. volume": "2109874" + }, + "2024-04-04": { + "1. open": "94.4000", + "2. high": "94.7650", + "3. low": "92.2800", + "4. close": "92.3000", + "5. volume": "2846291" + }, + "2024-04-03": { + "1. open": "92.5500", + "2. high": "93.9600", + "3. low": "92.3400", + "4. close": "93.3900", + "5. volume": "2689832" + }, + "2024-04-02": { + "1. open": "93.8200", + "2. high": "93.8200", + "3. low": "92.3800", + "4. close": "92.5500", + "5. volume": "3418939" + }, + "2024-04-01": { + "1. open": "94.9300", + "2. high": "94.9400", + "3. low": "93.4000", + "4. close": "93.6200", + "5. volume": "1305404" + }, + "2024-03-28": { + "1. open": "95.1700", + "2. high": "95.4100", + "3. low": "94.5000", + "4. close": "94.9500", + "5. volume": "2557113" + }, + "2024-03-27": { + "1. open": "94.8000", + "2. high": "95.4100", + "3. low": "93.8000", + "4. close": "95.2600", + "5. volume": "2460776" + }, + "2024-03-26": { + "1. open": "94.3200", + "2. high": "95.0500", + "3. low": "94.1900", + "4. close": "94.4500", + "5. volume": "1945404" + }, + "2024-03-25": { + "1. open": "95.2500", + "2. high": "96.1700", + "3. low": "94.3600", + "4. close": "94.4800", + "5. volume": "2404965" + }, + "2024-03-22": { + "1. open": "94.9500", + "2. high": "95.0900", + "3. low": "93.9900", + "4. close": "94.7400", + "5. volume": "1574474" + }, + "2024-03-21": { + "1. open": "94.1000", + "2. high": "95.2850", + "3. low": "93.8300", + "4. close": "95.1000", + "5. volume": "2453065" + }, + "2024-03-20": { + "1. open": "91.6800", + "2. high": "93.7200", + "3. low": "91.3800", + "4. close": "93.6800", + "5. volume": "2647574" + }, + "2024-03-19": { + "1. open": "91.2700", + "2. high": "91.7700", + "3. low": "90.7100", + "4. close": "91.5600", + "5. volume": "1626895" + }, + "2024-03-18": { + "1. open": "91.0600", + "2. high": "91.7600", + "3. low": "90.4600", + "4. close": "91.2100", + "5. volume": "1472851" + }, + "2024-03-15": { + "1. open": "90.1000", + "2. high": "91.2600", + "3. low": "90.1000", + "4. close": "90.4700", + "5. volume": "2658063" + }, + "2024-03-14": { + "1. open": "90.9500", + "2. high": "91.4000", + "3. low": "90.2300", + "4. close": "91.0100", + "5. volume": "2035319" + }, + "2024-03-13": { + "1. open": "91.0700", + "2. high": "91.1200", + "3. low": "90.1000", + "4. close": "90.5300", + "5. volume": "2295307" + }, + "2024-03-12": { + "1. open": "89.3500", + "2. high": "91.0200", + "3. low": "88.7100", + "4. close": "90.8600", + "5. volume": "1784380" + }, + "2024-03-11": { + "1. open": "89.4600", + "2. high": "89.8600", + "3. low": "88.8300", + "4. close": "89.5200", + "5. volume": "2092187" + }, + "2024-03-08": { + "1. open": "91.2800", + "2. high": "91.6700", + "3. low": "89.6900", + "4. close": "90.3700", + "5. volume": "1962009" + }, + "2024-03-07": { + "1. open": "90.9100", + "2. high": "91.4000", + "3. low": "90.2650", + "4. close": "91.1600", + "5. volume": "2339347" + }, + "2024-03-06": { + "1. open": "90.6800", + "2. high": "91.1700", + "3. low": "90.0800", + "4. close": "90.2400", + "5. volume": "2578926" + }, + "2024-03-05": { + "1. open": "91.1600", + "2. high": "91.2600", + "3. low": "89.5300", + "4. close": "89.9700", + "5. volume": "4325473" + }, + "2024-03-04": { + "1. open": "91.6700", + "2. high": "92.3600", + "3. low": "91.3400", + "4. close": "91.5400", + "5. volume": "1913325" + }, + "2024-03-01": { + "1. open": "90.9400", + "2. high": "92.4390", + "3. low": "90.7650", + "4. close": "91.6300", + "5. volume": "2726416" + }, + "2024-02-29": { + "1. open": "90.0600", + "2. high": "91.4500", + "3. low": "89.7700", + "4. close": "91.3300", + "5. volume": "4062385" + }, + "2024-02-28": { + "1. open": "90.3300", + "2. high": "90.7800", + "3. low": "89.7500", + "4. close": "89.8500", + "5. volume": "2105378" + }, + "2024-02-27": { + "1. open": "90.9500", + "2. high": "91.1100", + "3. low": "89.5400", + "4. close": "90.3800", + "5. volume": "2167260" + }, + "2024-02-26": { + "1. open": "90.3300", + "2. high": "91.1400", + "3. low": "90.2000", + "4. close": "90.7600", + "5. volume": "2037117" + }, + "2024-02-23": { + "1. open": "91.0400", + "2. high": "91.1100", + "3. low": "89.6800", + "4. close": "90.5300", + "5. volume": "2064900" + }, + "2024-02-22": { + "1. open": "90.2800", + "2. high": "90.9200", + "3. low": "89.8601", + "4. close": "90.7900", + "5. volume": "2486079" + }, + "2024-02-21": { + "1. open": "87.4000", + "2. high": "89.0100", + "3. low": "87.2300", + "4. close": "88.9400", + "5. volume": "3305175" + }, + "2024-02-20": { + "1. open": "88.2700", + "2. high": "88.4900", + "3. low": "86.5950", + "4. close": "86.7400", + "5. volume": "3452816" + }, + "2024-02-16": { + "1. open": "91.7200", + "2. high": "92.3200", + "3. low": "89.3600", + "4. close": "89.4700", + "5. volume": "5024851" + }, + "2024-02-15": { + "1. open": "86.9300", + "2. high": "87.9050", + "3. low": "86.5200", + "4. close": "87.7900", + "5. volume": "2854632" + }, + "2024-02-14": { + "1. open": "85.9900", + "2. high": "86.8400", + "3. low": "85.5900", + "4. close": "86.4900", + "5. volume": "2309788" + }, + "2024-02-13": { + "1. open": "84.1600", + "2. high": "85.3800", + "3. low": "83.7400", + "4. close": "85.1100", + "5. volume": "2129399" + }, + "2024-02-12": { + "1. open": "85.7400", + "2. high": "86.2400", + "3. low": "85.3300", + "4. close": "85.4700", + "5. volume": "1683488" + }, + "2024-02-09": { + "1. open": "85.6500", + "2. high": "86.5100", + "3. low": "85.2700", + "4. close": "85.9000", + "5. volume": "4011864" + }, + "2024-02-08": { + "1. open": "84.6700", + "2. high": "85.5000", + "3. low": "84.4100", + "4. close": "85.3800", + "5. volume": "2500908" + }, + "2024-02-07": { + "1. open": "83.5600", + "2. high": "84.9700", + "3. low": "83.3750", + "4. close": "84.5700", + "5. volume": "2846301" + }, + "2024-02-06": { + "1. open": "82.8600", + "2. high": "83.4000", + "3. low": "82.2100", + "4. close": "83.2400", + "5. volume": "7467121" + }, + "2024-02-05": { + "1. open": "82.9600", + "2. high": "83.5200", + "3. low": "82.5100", + "4. close": "82.9100", + "5. volume": "2464717" + }, + "2024-02-02": { + "1. open": "81.8700", + "2. high": "84.0100", + "3. low": "81.5900", + "4. close": "83.7400", + "5. volume": "2395639" + }, + "2024-02-01": { + "1. open": "80.3600", + "2. high": "82.2300", + "3. low": "80.3600", + "4. close": "81.9900", + "5. volume": "4281309" + }, + "2024-01-31": { + "1. open": "80.3600", + "2. high": "80.8500", + "3. low": "79.7300", + "4. close": "79.8600", + "5. volume": "2470904" + }, + "2024-01-30": { + "1. open": "80.1500", + "2. high": "80.8300", + "3. low": "80.1200", + "4. close": "80.6100", + "5. volume": "2156074" + }, + "2024-01-29": { + "1. open": "79.0800", + "2. high": "80.5500", + "3. low": "79.0400", + "4. close": "80.4800", + "5. volume": "2658203" + }, + "2024-01-26": { + "1. open": "79.3600", + "2. high": "79.6339", + "3. low": "79.0300", + "4. close": "79.3000", + "5. volume": "2170181" + }, + "2024-01-25": { + "1. open": "79.3400", + "2. high": "79.7500", + "3. low": "78.6900", + "4. close": "79.2500", + "5. volume": "2688375" + }, + "2024-01-24": { + "1. open": "79.7500", + "2. high": "79.8300", + "3. low": "78.6150", + "4. close": "78.8400", + "5. volume": "4110125" + }, + "2024-01-23": { + "1. open": "79.5200", + "2. high": "79.5200", + "3. low": "78.3600", + "4. close": "79.2100", + "5. volume": "2153082" + }, + "2024-01-22": { + "1. open": "79.0200", + "2. high": "79.4508", + "3. low": "78.8300", + "4. close": "79.3400", + "5. volume": "1820335" + }, + "2024-01-19": { + "1. open": "78.5700", + "2. high": "78.9200", + "3. low": "77.8700", + "4. close": "78.8800", + "5. volume": "2149351" + }, + "2024-01-18": { + "1. open": "77.7600", + "2. high": "78.3700", + "3. low": "77.1607", + "4. close": "78.1800", + "5. volume": "1579236" + }, + "2024-01-17": { + "1. open": "77.1600", + "2. high": "77.7500", + "3. low": "76.9700", + "4. close": "77.4500", + "5. volume": "2589522" + }, + "2024-01-16": { + "1. open": "77.1300", + "2. high": "78.0100", + "3. low": "76.6400", + "4. close": "77.9500", + "5. volume": "2610722" + }, + "2024-01-12": { + "1. open": "78.0900", + "2. high": "78.1700", + "3. low": "76.7300", + "4. close": "77.4200", + "5. volume": "2961948" + }, + "2024-01-11": { + "1. open": "76.3300", + "2. high": "77.7400", + "3. low": "75.5388", + "4. close": "77.6900", + "5. volume": "3222119" + }, + "2024-01-10": { + "1. open": "75.8900", + "2. high": "76.3850", + "3. low": "75.7400", + "4. close": "76.2900", + "5. volume": "1386108" + }, + "2024-01-09": { + "1. open": "74.9700", + "2. high": "75.9100", + "3. low": "74.5800", + "4. close": "75.9100", + "5. volume": "2100073" + }, + "2024-01-08": { + "1. open": "74.8100", + "2. high": "75.7400", + "3. low": "74.0100", + "4. close": "75.7200", + "5. volume": "1882761" + }, + "2024-01-05": { + "1. open": "74.8000", + "2. high": "75.2900", + "3. low": "74.5900", + "4. close": "74.8000", + "5. volume": "2066452" + }, + "2024-01-04": { + "1. open": "74.9000", + "2. high": "75.7700", + "3. low": "74.7200", + "4. close": "74.9400", + "5. volume": "1475652" + }, + "2024-01-03": { + "1. open": "76.2100", + "2. high": "76.4700", + "3. low": "74.6700", + "4. close": "74.7200", + "5. volume": "2629617" + }, + "2024-01-02": { + "1. open": "77.0000", + "2. high": "77.6100", + "3. low": "76.2600", + "4. close": "76.7300", + "5. volume": "1790068" + }, + "2023-12-29": { + "1. open": "77.9300", + "2. high": "78.0200", + "3. low": "77.2800", + "4. close": "77.3400", + "5. volume": "1618105" + }, + "2023-12-28": { + "1. open": "77.7400", + "2. high": "78.1600", + "3. low": "77.5700", + "4. close": "77.7800", + "5. volume": "1110042" + }, + "2023-12-27": { + "1. open": "77.4800", + "2. high": "77.8700", + "3. low": "77.2350", + "4. close": "77.8500", + "5. volume": "1821752" + }, + "2023-12-26": { + "1. open": "76.4900", + "2. high": "77.4300", + "3. low": "76.4600", + "4. close": "77.4000", + "5. volume": "1346298" + }, + "2023-12-22": { + "1. open": "76.0800", + "2. high": "76.8650", + "3. low": "75.9100", + "4. close": "76.4800", + "5. volume": "1433683" + }, + "2023-12-21": { + "1. open": "75.6400", + "2. high": "75.8600", + "3. low": "75.0500", + "4. close": "75.8000", + "5. volume": "1392654" + }, + "2023-12-20": { + "1. open": "76.0000", + "2. high": "76.8100", + "3. low": "74.8400", + "4. close": "74.8700", + "5. volume": "2029149" + }, + "2023-12-19": { + "1. open": "75.1300", + "2. high": "76.4000", + "3. low": "74.8300", + "4. close": "76.3300", + "5. volume": "2263215" + }, + "2023-12-18": { + "1. open": "75.1900", + "2. high": "75.2775", + "3. low": "74.4700", + "4. close": "74.8200", + "5. volume": "1751886" + }, + "2023-12-15": { + "1. open": "74.8600", + "2. high": "75.6250", + "3. low": "74.7000", + "4. close": "74.8400", + "5. volume": "4784528" + }, + "2023-12-14": { + "1. open": "74.1300", + "2. high": "75.5734", + "3. low": "74.0900", + "4. close": "75.3100", + "5. volume": "2590275" + }, + "2023-12-13": { + "1. open": "74.2200", + "2. high": "74.7600", + "3. low": "73.5200", + "4. close": "73.7000", + "5. volume": "2115736" + }, + "2023-12-12": { + "1. open": "74.2100", + "2. high": "74.8500", + "3. low": "74.0661", + "4. close": "74.2600", + "5. volume": "2094851" + }, + "2023-12-11": { + "1. open": "73.3800", + "2. high": "74.4900", + "3. low": "73.3800", + "4. close": "73.9800", + "5. volume": "2004267" + }, + "2023-12-08": { + "1. open": "72.4900", + "2. high": "73.4200", + "3. low": "72.3950", + "4. close": "73.3100", + "5. volume": "2723589" + }, + "2023-12-07": { + "1. open": "71.7300", + "2. high": "72.5600", + "3. low": "71.5350", + "4. close": "72.5500", + "5. volume": "2302615" + }, + "2023-12-06": { + "1. open": "72.2700", + "2. high": "72.9800", + "3. low": "71.2100", + "4. close": "71.3800", + "5. volume": "1904998" + }, + "2023-12-05": { + "1. open": "71.7900", + "2. high": "72.4400", + "3. low": "71.5400", + "4. close": "71.9600", + "5. volume": "1748256" + }, + "2023-12-04": { + "1. open": "71.5700", + "2. high": "72.1600", + "3. low": "71.2900", + "4. close": "72.0200", + "5. volume": "2320600" + }, + "2023-12-01": { + "1. open": "71.3600", + "2. high": "72.7300", + "3. low": "71.3600", + "4. close": "72.2400", + "5. volume": "2451515" + }, + "2023-11-30": { + "1. open": "69.9400", + "2. high": "71.5200", + "3. low": "69.5100", + "4. close": "71.4300", + "5. volume": "3532527" + }, + "2023-11-29": { + "1. open": "70.2100", + "2. high": "70.4000", + "3. low": "69.4600", + "4. close": "69.6000", + "5. volume": "2064737" + }, + "2023-11-28": { + "1. open": "70.8600", + "2. high": "71.2400", + "3. low": "69.6400", + "4. close": "69.6600", + "5. volume": "2904599" + }, + "2023-11-27": { + "1. open": "71.3000", + "2. high": "71.3000", + "3. low": "70.6500", + "4. close": "70.7800", + "5. volume": "1806968" + }, + "2023-11-24": { + "1. open": "70.8300", + "2. high": "71.3300", + "3. low": "70.6000", + "4. close": "71.3300", + "5. volume": "674862" + }, + "2023-11-22": { + "1. open": "70.6600", + "2. high": "70.9700", + "3. low": "70.4300", + "4. close": "70.7100", + "5. volume": "1698326" + }, + "2023-11-21": { + "1. open": "70.2500", + "2. high": "70.8200", + "3. low": "70.2450", + "4. close": "70.5400", + "5. volume": "1573933" + }, + "2023-11-20": { + "1. open": "70.4200", + "2. high": "70.6200", + "3. low": "69.9600", + "4. close": "70.4200", + "5. volume": "2069306" + }, + "2023-11-17": { + "1. open": "70.6500", + "2. high": "70.6500", + "3. low": "69.8441", + "4. close": "70.3200", + "5. volume": "1943160" + }, + "2023-11-16": { + "1. open": "69.8800", + "2. high": "70.6100", + "3. low": "69.7600", + "4. close": "70.2000", + "5. volume": "1819994" + }, + "2023-11-15": { + "1. open": "69.6600", + "2. high": "70.2200", + "3. low": "69.2900", + "4. close": "69.7100", + "5. volume": "2573964" + }, + "2023-11-14": { + "1. open": "69.7700", + "2. high": "70.1200", + "3. low": "69.3200", + "4. close": "69.6600", + "5. volume": "2644047" + }, + "2023-11-13": { + "1. open": "68.1500", + "2. high": "69.3400", + "3. low": "68.0600", + "4. close": "68.8600", + "5. volume": "4608493" + }, + "2023-11-10": { + "1. open": "66.9900", + "2. high": "68.3600", + "3. low": "66.9900", + "4. close": "68.3400", + "5. volume": "2537310" + }, + "2023-11-09": { + "1. open": "66.7700", + "2. high": "67.8200", + "3. low": "66.3000", + "4. close": "67.0300", + "5. volume": "4077491" + }, + "2023-11-08": { + "1. open": "66.3100", + "2. high": "66.5800", + "3. low": "65.5000", + "4. close": "66.0500", + "5. volume": "2593148" + }, + "2023-11-07": { + "1. open": "64.9100", + "2. high": "66.0100", + "3. low": "64.6000", + "4. close": "65.9800", + "5. volume": "2530492" + }, + "2023-11-06": { + "1. open": "65.3400", + "2. high": "65.5300", + "3. low": "64.6900", + "4. close": "65.2500", + "5. volume": "3379722" + }, + "2023-11-03": { + "1. open": "66.8800", + "2. high": "67.1800", + "3. low": "65.3000", + "4. close": "65.3600", + "5. volume": "3155465" + }, + "2023-11-02": { + "1. open": "62.2500", + "2. high": "66.2600", + "3. low": "62.1200", + "4. close": "65.5900", + "5. volume": "5300505" + }, + "2023-11-01": { + "1. open": "60.7500", + "2. high": "62.0200", + "3. low": "60.3400", + "4. close": "61.9900", + "5. volume": "5497263" + }, + "2023-10-31": { + "1. open": "60.2300", + "2. high": "60.9600", + "3. low": "60.1800", + "4. close": "60.6800", + "5. volume": "3751077" + }, + "2023-10-30": { + "1. open": "60.0200", + "2. high": "60.7900", + "3. low": "59.5070", + "4. close": "60.5700", + "5. volume": "4833592" + }, + "2023-10-27": { + "1. open": "60.0000", + "2. high": "60.2900", + "3. low": "59.2000", + "4. close": "59.3800", + "5. volume": "2497120" + }, + "2023-10-26": { + "1. open": "59.7400", + "2. high": "60.7700", + "3. low": "59.4400", + "4. close": "59.8800", + "5. volume": "2972464" + }, + "2023-10-25": { + "1. open": "59.3500", + "2. high": "60.4800", + "3. low": "59.2500", + "4. close": "59.3600", + "5. volume": "4150447" + }, + "2023-10-24": { + "1. open": "60.5300", + "2. high": "60.6600", + "3. low": "59.4500", + "4. close": "59.6800", + "5. volume": "3476494" + }, + "2023-10-23": { + "1. open": "60.3400", + "2. high": "60.7700", + "3. low": "59.2700", + "4. close": "59.3100", + "5. volume": "3409365" + }, + "2023-10-20": { + "1. open": "61.2000", + "2. high": "61.4400", + "3. low": "60.2000", + "4. close": "60.4200", + "5. volume": "3182819" + }, + "2023-10-19": { + "1. open": "62.4100", + "2. high": "63.3250", + "3. low": "60.9750", + "4. close": "61.2200", + "5. volume": "3395491" + }, + "2023-10-18": { + "1. open": "64.7800", + "2. high": "64.7800", + "3. low": "62.2800", + "4. close": "62.3900", + "5. volume": "3784965" + }, + "2023-10-17": { + "1. open": "64.6800", + "2. high": "66.3400", + "3. low": "64.4400", + "4. close": "65.6600", + "5. volume": "1500410" + }, + "2023-10-16": { + "1. open": "64.9000", + "2. high": "65.5850", + "3. low": "64.4700", + "4. close": "64.9500", + "5. volume": "1342815" + }, + "2023-10-13": { + "1. open": "66.2100", + "2. high": "66.4500", + "3. low": "63.3800", + "4. close": "64.2200", + "5. volume": "2503963" + }, + "2023-10-12": { + "1. open": "66.1400", + "2. high": "66.7900", + "3. low": "65.4450", + "4. close": "66.0600", + "5. volume": "2763924" + }, + "2023-10-11": { + "1. open": "64.8700", + "2. high": "66.0750", + "3. low": "64.8300", + "4. close": "65.9900", + "5. volume": "2251096" + }, + "2023-10-10": { + "1. open": "64.1500", + "2. high": "65.2700", + "3. low": "63.7900", + "4. close": "64.6900", + "5. volume": "1644796" + }, + "2023-10-09": { + "1. open": "63.2700", + "2. high": "64.2600", + "3. low": "62.5100", + "4. close": "64.1000", + "5. volume": "1572201" + }, + "2023-10-06": { + "1. open": "62.4600", + "2. high": "63.9200", + "3. low": "62.1400", + "4. close": "63.4200", + "5. volume": "1824972" + }, + "2023-10-05": { + "1. open": "63.3800", + "2. high": "63.5800", + "3. low": "62.2000", + "4. close": "62.8200", + "5. volume": "3373029" + }, + "2023-10-04": { + "1. open": "62.8000", + "2. high": "63.4400", + "3. low": "62.3400", + "4. close": "63.2600", + "5. volume": "1797673" + }, + "2023-10-03": { + "1. open": "63.2500", + "2. high": "63.4150", + "3. low": "62.1400", + "4. close": "62.8500", + "5. volume": "3038187" + }, + "2023-10-02": { + "1. open": "63.5700", + "2. high": "64.2600", + "3. low": "63.2800", + "4. close": "63.6000", + "5. volume": "2576895" + }, + "2023-09-29": { + "1. open": "64.7800", + "2. high": "65.1450", + "3. low": "63.4300", + "4. close": "63.7200", + "5. volume": "3366797" + }, + "2023-09-28": { + "1. open": "63.3600", + "2. high": "64.7800", + "3. low": "63.1750", + "4. close": "64.2700", + "5. volume": "2109758" + }, + "2023-09-27": { + "1. open": "63.4100", + "2. high": "63.7900", + "3. low": "62.9400", + "4. close": "63.2700", + "5. volume": "2106320" + }, + "2023-09-26": { + "1. open": "63.5900", + "2. high": "64.2150", + "3. low": "62.6000", + "4. close": "62.7900", + "5. volume": "2125548" + }, + "2023-09-25": { + "1. open": "64.1800", + "2. high": "64.3800", + "3. low": "63.2800", + "4. close": "64.3200", + "5. volume": "2701572" + }, + "2023-09-22": { + "1. open": "64.0600", + "2. high": "64.9400", + "3. low": "63.8100", + "4. close": "64.5000", + "5. volume": "1473857" + }, + "2023-09-21": { + "1. open": "64.7900", + "2. high": "64.7900", + "3. low": "63.7350", + "4. close": "64.0400", + "5. volume": "2343339" + }, + "2023-09-20": { + "1. open": "66.6500", + "2. high": "67.0050", + "3. low": "64.9500", + "4. close": "65.0200", + "5. volume": "2642221" + }, + "2023-09-19": { + "1. open": "66.1700", + "2. high": "66.7500", + "3. low": "65.2800", + "4. close": "66.2300", + "5. volume": "4074980" + }, + "2023-09-18": { + "1. open": "65.8800", + "2. high": "66.5000", + "3. low": "65.6200", + "4. close": "66.3900", + "5. volume": "2039950" + }, + "2023-09-15": { + "1. open": "66.2900", + "2. high": "66.6200", + "3. low": "65.4850", + "4. close": "65.9000", + "5. volume": "2848138" + }, + "2023-09-14": { + "1. open": "66.4300", + "2. high": "66.9900", + "3. low": "65.7300", + "4. close": "66.5600", + "5. volume": "2405892" + }, + "2023-09-13": { + "1. open": "68.0200", + "2. high": "68.4800", + "3. low": "65.2000", + "4. close": "65.7300", + "5. volume": "3510978" + }, + "2023-09-12": { + "1. open": "68.2900", + "2. high": "69.1700", + "3. low": "67.9524", + "4. close": "68.3300", + "5. volume": "2752250" + }, + "2023-09-11": { + "1. open": "69.8200", + "2. high": "70.2400", + "3. low": "68.0550", + "4. close": "68.6500", + "5. volume": "2885925" + }, + "2023-09-08": { + "1. open": "69.5200", + "2. high": "69.9800", + "3. low": "69.3200", + "4. close": "69.4200", + "5. volume": "2458579" + }, + "2023-09-07": { + "1. open": "69.6200", + "2. high": "70.2300", + "3. low": "68.7400", + "4. close": "69.5500", + "5. volume": "2989517" + }, + "2023-09-06": { + "1. open": "68.3000", + "2. high": "70.0500", + "3. low": "68.2500", + "4. close": "70.0100", + "5. volume": "3655463" + }, + "2023-09-05": { + "1. open": "69.9600", + "2. high": "70.0000", + "3. low": "68.3000", + "4. close": "68.4400", + "5. volume": "3946203" + }, + "2023-09-01": { + "1. open": "69.9900", + "2. high": "70.5200", + "3. low": "69.5600", + "4. close": "69.9500", + "5. volume": "2936229" + }, + "2023-08-31": { + "1. open": "69.8600", + "2. high": "70.2100", + "3. low": "69.3200", + "4. close": "69.6100", + "5. volume": "3961003" + }, + "2023-08-30": { + "1. open": "70.1300", + "2. high": "70.6500", + "3. low": "69.6700", + "4. close": "69.8900", + "5. volume": "1978098" + }, + "2023-08-29": { + "1. open": "68.9500", + "2. high": "70.3200", + "3. low": "68.7400", + "4. close": "69.9700", + "5. volume": "1993235" + }, + "2023-08-28": { + "1. open": "68.8500", + "2. high": "69.4400", + "3. low": "68.6000", + "4. close": "69.1000", + "5. volume": "1993254" + }, + "2023-08-25": { + "1. open": "68.5800", + "2. high": "69.3050", + "3. low": "68.0800", + "4. close": "68.9000", + "5. volume": "2648248" + }, + "2023-08-24": { + "1. open": "68.4800", + "2. high": "69.1500", + "3. low": "68.1700", + "4. close": "68.2400", + "5. volume": "3185116" + }, + "2023-08-23": { + "1. open": "67.0000", + "2. high": "68.6800", + "3. low": "66.9300", + "4. close": "68.5000", + "5. volume": "1880899" + }, + "2023-08-22": { + "1. open": "67.3000", + "2. high": "67.7000", + "3. low": "66.7500", + "4. close": "66.8500", + "5. volume": "1408347" + }, + "2023-08-21": { + "1. open": "66.8000", + "2. high": "66.9700", + "3. low": "66.1100", + "4. close": "66.7000", + "5. volume": "1553682" + }, + "2023-08-18": { + "1. open": "65.4000", + "2. high": "67.1600", + "3. low": "65.0000", + "4. close": "66.4900", + "5. volume": "3796418" + }, + "2023-08-17": { + "1. open": "67.0400", + "2. high": "67.3700", + "3. low": "66.0800", + "4. close": "66.1000", + "5. volume": "1814668" + }, + "2023-08-16": { + "1. open": "66.9300", + "2. high": "67.3800", + "3. low": "66.6300", + "4. close": "66.7100", + "5. volume": "1504997" + }, + "2023-08-15": { + "1. open": "67.5100", + "2. high": "67.8350", + "3. low": "66.7600", + "4. close": "67.0000", + "5. volume": "1638629" + }, + "2023-08-14": { + "1. open": "67.9100", + "2. high": "68.2000", + "3. low": "67.6450", + "4. close": "67.9000", + "5. volume": "1723877" + }, + "2023-08-11": { + "1. open": "67.7600", + "2. high": "68.3200", + "3. low": "67.6600", + "4. close": "68.0900", + "5. volume": "1522856" + }, + "2023-08-10": { + "1. open": "68.3800", + "2. high": "68.7400", + "3. low": "67.3900", + "4. close": "67.9200", + "5. volume": "2419902" + }, + "2023-08-09": { + "1. open": "68.6300", + "2. high": "68.8800", + "3. low": "67.9200", + "4. close": "68.1400", + "5. volume": "2853298" + }, + "2023-08-08": { + "1. open": "67.4100", + "2. high": "68.9200", + "3. low": "66.9800", + "4. close": "68.6200", + "5. volume": "2450979" + }, + "2023-08-07": { + "1. open": "67.5200", + "2. high": "68.0000", + "3. low": "67.1300", + "4. close": "67.9100", + "5. volume": "1669608" + }, + "2023-08-04": { + "1. open": "67.4000", + "2. high": "67.7400", + "3. low": "66.5700", + "4. close": "66.9100", + "5. volume": "2857637" + }, + "2023-08-03": { + "1. open": "66.5200", + "2. high": "67.3900", + "3. low": "65.2400", + "4. close": "67.1200", + "5. volume": "3897014" + }, + "2023-08-02": { + "1. open": "65.6200", + "2. high": "65.9000", + "3. low": "65.0700", + "4. close": "65.4900", + "5. volume": "3488905" + }, + "2023-08-01": { + "1. open": "64.7700", + "2. high": "66.0600", + "3. low": "64.7100", + "4. close": "66.0100", + "5. volume": "2874310" + }, + "2023-07-31": { + "1. open": "64.6300", + "2. high": "65.3250", + "3. low": "64.3500", + "4. close": "65.2700", + "5. volume": "2150959" + }, + "2023-07-28": { + "1. open": "64.7100", + "2. high": "64.8500", + "3. low": "63.9800", + "4. close": "64.2000", + "5. volume": "2456760" + }, + "2023-07-27": { + "1. open": "64.8700", + "2. high": "65.0200", + "3. low": "63.8700", + "4. close": "64.0500", + "5. volume": "2450726" + }, + "2023-07-26": { + "1. open": "64.8400", + "2. high": "65.3350", + "3. low": "64.0600", + "4. close": "64.5200", + "5. volume": "2205776" + }, + "2023-07-25": { + "1. open": "64.8900", + "2. high": "65.8600", + "3. low": "64.7500", + "4. close": "65.0700", + "5. volume": "1791710" + }, + "2023-07-24": { + "1. open": "65.4300", + "2. high": "65.9500", + "3. low": "64.9700", + "4. close": "65.2700", + "5. volume": "1546044" + }, + "2023-07-21": { + "1. open": "65.6900", + "2. high": "65.8100", + "3. low": "65.0800", + "4. close": "65.2600", + "5. volume": "1483744" + }, + "2023-07-20": { + "1. open": "66.0200", + "2. high": "66.0700", + "3. low": "65.2300", + "4. close": "65.5900", + "5. volume": "2048719" + }, + "2023-07-19": { + "1. open": "66.3600", + "2. high": "66.3700", + "3. low": "64.8600", + "4. close": "65.7200", + "5. volume": "2943253" + }, + "2023-07-18": { + "1. open": "66.0400", + "2. high": "67.1800", + "3. low": "65.9600", + "4. close": "67.0200", + "5. volume": "2535622" + }, + "2023-07-17": { + "1. open": "66.0300", + "2. high": "66.7250", + "3. low": "65.9500", + "4. close": "66.2900", + "5. volume": "1985160" + }, + "2023-07-14": { + "1. open": "66.6300", + "2. high": "66.6700", + "3. low": "65.9000", + "4. close": "66.1200", + "5. volume": "1475792" + }, + "2023-07-13": { + "1. open": "66.2200", + "2. high": "66.9100", + "3. low": "65.8500", + "4. close": "66.6800", + "5. volume": "1069878" + }, + "2023-07-12": { + "1. open": "66.8800", + "2. high": "67.0200", + "3. low": "66.0600", + "4. close": "66.1100", + "5. volume": "1333855" + }, + "2023-07-11": { + "1. open": "66.0100", + "2. high": "66.7400", + "3. low": "65.8700", + "4. close": "66.2500", + "5. volume": "1701170" + }, + "2023-07-10": { + "1. open": "64.9700", + "2. high": "65.8950", + "3. low": "64.6500", + "4. close": "65.8100", + "5. volume": "1395232" + }, + "2023-07-07": { + "1. open": "63.4200", + "2. high": "64.9250", + "3. low": "63.3300", + "4. close": "64.2600", + "5. volume": "1271668" + }, + "2023-07-06": { + "1. open": "63.5700", + "2. high": "63.6850", + "3. low": "62.9200", + "4. close": "63.5600", + "5. volume": "1796097" + }, + "2023-07-05": { + "1. open": "64.6200", + "2. high": "65.0500", + "3. low": "64.0000", + "4. close": "64.1200", + "5. volume": "1450420" + }, + "2023-07-03": { + "1. open": "64.9100", + "2. high": "65.3200", + "3. low": "64.5000", + "4. close": "65.2400", + "5. volume": "702265" + }, + "2023-06-30": { + "1. open": "65.1600", + "2. high": "65.7300", + "3. low": "64.6511", + "4. close": "65.3600", + "5. volume": "1880677" + }, + "2023-06-29": { + "1. open": "63.4500", + "2. high": "64.5900", + "3. low": "63.0003", + "4. close": "64.4000", + "5. volume": "2852110" + }, + "2023-06-28": { + "1. open": "64.3000", + "2. high": "64.5900", + "3. low": "63.5500", + "4. close": "63.6600", + "5. volume": "2829774" + }, + "2023-06-27": { + "1. open": "63.5200", + "2. high": "64.0100", + "3. low": "63.1500", + "4. close": "63.9300", + "5. volume": "3152338" + }, + "2023-06-26": { + "1. open": "63.3000", + "2. high": "64.0200", + "3. low": "63.1600", + "4. close": "63.2200", + "5. volume": "2882089" + }, + "2023-06-23": { + "1. open": "62.7100", + "2. high": "63.5300", + "3. low": "62.0200", + "4. close": "63.3700", + "5. volume": "5020506" + }, + "2023-06-22": { + "1. open": "64.0700", + "2. high": "64.0700", + "3. low": "63.1600", + "4. close": "63.5200", + "5. volume": "2803894" + }, + "2023-06-21": { + "1. open": "63.7800", + "2. high": "64.7100", + "3. low": "63.4400", + "4. close": "64.1300", + "5. volume": "2810780" + }, + "2023-06-20": { + "1. open": "63.8200", + "2. high": "64.3900", + "3. low": "63.4900", + "4. close": "64.1200", + "5. volume": "2438709" + }, + "2023-06-16": { + "1. open": "65.0000", + "2. high": "65.2440", + "3. low": "64.0400", + "4. close": "64.5200", + "5. volume": "4462597" + }, + "2023-06-15": { + "1. open": "63.8700", + "2. high": "64.8600", + "3. low": "63.7200", + "4. close": "64.7100", + "5. volume": "1961586" + }, + "2023-06-14": { + "1. open": "64.3800", + "2. high": "64.4500", + "3. low": "63.7200", + "4. close": "64.1200", + "5. volume": "1915701" + }, + "2023-06-13": { + "1. open": "62.8900", + "2. high": "64.2000", + "3. low": "62.8900", + "4. close": "64.1000", + "5. volume": "1765444" + }, + "2023-06-12": { + "1. open": "62.2700", + "2. high": "63.1200", + "3. low": "61.9300", + "4. close": "62.8300", + "5. volume": "1696724" + }, + "2023-06-09": { + "1. open": "63.0000", + "2. high": "63.0000", + "3. low": "61.9800", + "4. close": "62.4600", + "5. volume": "1215739" + }, + "2023-06-08": { + "1. open": "62.6200", + "2. high": "62.9200", + "3. low": "62.2201", + "4. close": "62.7600", + "5. volume": "1270856" + }, + "2023-06-07": { + "1. open": "61.7500", + "2. high": "62.8100", + "3. low": "61.2200", + "4. close": "62.6900", + "5. volume": "1724256" + }, + "2023-06-06": { + "1. open": "60.4800", + "2. high": "61.9800", + "3. low": "60.4800", + "4. close": "61.4900", + "5. volume": "1486264" + }, + "2023-06-05": { + "1. open": "61.5000", + "2. high": "61.5000", + "3. low": "60.1000", + "4. close": "60.6800", + "5. volume": "2281700" + }, + "2023-06-02": { + "1. open": "59.0000", + "2. high": "61.5950", + "3. low": "58.6750", + "4. close": "61.3600", + "5. volume": "3217211" + }, + "2023-06-01": { + "1. open": "56.9200", + "2. high": "58.2600", + "3. low": "56.6100", + "4. close": "58.1500", + "5. volume": "2153097" + }, + "2023-05-31": { + "1. open": "58.1000", + "2. high": "58.3300", + "3. low": "56.4900", + "4. close": "56.6600", + "5. volume": "3147615" + }, + "2023-05-30": { + "1. open": "59.2400", + "2. high": "59.5325", + "3. low": "58.2550", + "4. close": "58.4400", + "5. volume": "1565300" + }, + "2023-05-26": { + "1. open": "57.9300", + "2. high": "59.0900", + "3. low": "57.3900", + "4. close": "58.8900", + "5. volume": "2068004" + }, + "2023-05-25": { + "1. open": "57.3100", + "2. high": "58.1200", + "3. low": "57.0600", + "4. close": "57.5800", + "5. volume": "1972647" + }, + "2023-05-24": { + "1. open": "57.6900", + "2. high": "57.9500", + "3. low": "56.6600", + "4. close": "56.9100", + "5. volume": "1854847" + }, + "2023-05-23": { + "1. open": "59.2500", + "2. high": "59.2600", + "3. low": "57.8400", + "4. close": "58.0100", + "5. volume": "2445351" + }, + "2023-05-22": { + "1. open": "59.9300", + "2. high": "60.4300", + "3. low": "59.2000", + "4. close": "59.7400", + "5. volume": "1917140" + }, + "2023-05-19": { + "1. open": "60.6500", + "2. high": "61.0600", + "3. low": "59.3000", + "4. close": "59.7600", + "5. volume": "1647001" + }, + "2023-05-18": { + "1. open": "58.8700", + "2. high": "60.0900", + "3. low": "58.8700", + "4. close": "59.9300", + "5. volume": "1438740" + }, + "2023-05-17": { + "1. open": "59.1600", + "2. high": "59.5200", + "3. low": "58.3000", + "4. close": "59.0300", + "5. volume": "1876363" + }, + "2023-05-16": { + "1. open": "58.4100", + "2. high": "58.7200", + "3. low": "58.1500", + "4. close": "58.5300", + "5. volume": "1526974" + }, + "2023-05-15": { + "1. open": "58.0500", + "2. high": "59.0700", + "3. low": "58.0500", + "4. close": "58.9300", + "5. volume": "1143286" + }, + "2023-05-12": { + "1. open": "58.3200", + "2. high": "58.7000", + "3. low": "57.7900", + "4. close": "58.2500", + "5. volume": "1446767" + }, + "2023-05-11": { + "1. open": "57.9600", + "2. high": "58.2900", + "3. low": "57.3700", + "4. close": "57.9500", + "5. volume": "1572443" + }, + "2023-05-10": { + "1. open": "59.2600", + "2. high": "59.3150", + "3. low": "57.6700", + "4. close": "58.4100", + "5. volume": "1575103" + }, + "2023-05-09": { + "1. open": "59.5600", + "2. high": "59.8900", + "3. low": "58.7500", + "4. close": "58.9700", + "5. volume": "2062953" + }, + "2023-05-08": { + "1. open": "59.8300", + "2. high": "59.9000", + "3. low": "58.3800", + "4. close": "58.9400", + "5. volume": "1793325" + }, + "2023-05-05": { + "1. open": "58.2500", + "2. high": "59.6500", + "3. low": "58.0000", + "4. close": "59.1700", + "5. volume": "3022148" + }, + "2023-05-04": { + "1. open": "58.0000", + "2. high": "59.2700", + "3. low": "56.8000", + "4. close": "57.0900", + "5. volume": "4120882" + }, + "2023-05-03": { + "1. open": "57.4700", + "2. high": "57.7400", + "3. low": "56.3400", + "4. close": "56.6300", + "5. volume": "2454243" + }, + "2023-05-02": { + "1. open": "56.9400", + "2. high": "57.2000", + "3. low": "55.8600", + "4. close": "57.1000", + "5. volume": "2297177" + }, + "2023-05-01": { + "1. open": "56.8400", + "2. high": "57.6100", + "3. low": "56.8400", + "4. close": "57.1200", + "5. volume": "1807005" + }, + "2023-04-28": { + "1. open": "56.8800", + "2. high": "57.6100", + "3. low": "56.8600", + "4. close": "57.0200", + "5. volume": "2457983" + }, + "2023-04-27": { + "1. open": "54.5500", + "2. high": "57.0600", + "3. low": "54.5400", + "4. close": "57.0000", + "5. volume": "6102724" + }, + "2023-04-26": { + "1. open": "53.8900", + "2. high": "54.4000", + "3. low": "53.2400", + "4. close": "53.4100", + "5. volume": "1711162" + }, + "2023-04-25": { + "1. open": "55.0700", + "2. high": "55.5800", + "3. low": "54.4300", + "4. close": "54.4400", + "5. volume": "1748524" + }, + "2023-04-24": { + "1. open": "55.2300", + "2. high": "55.6900", + "3. low": "55.1300", + "4. close": "55.3700", + "5. volume": "1232466" + }, + "2023-04-21": { + "1. open": "55.6000", + "2. high": "55.6000", + "3. low": "54.8300", + "4. close": "55.3400", + "5. volume": "1878093" + }, + "2023-04-20": { + "1. open": "55.1000", + "2. high": "55.7200", + "3. low": "55.0050", + "4. close": "55.3600", + "5. volume": "2179277" + }, + "2023-04-19": { + "1. open": "55.8800", + "2. high": "56.0400", + "3. low": "55.0400", + "4. close": "55.6100", + "5. volume": "2524778" + }, + "2023-04-18": { + "1. open": "56.5200", + "2. high": "57.0000", + "3. low": "55.9000", + "4. close": "56.3200", + "5. volume": "1622415" + }, + "2023-04-17": { + "1. open": "55.9800", + "2. high": "56.2050", + "3. low": "55.5700", + "4. close": "56.0800", + "5. volume": "1519524" + }, + "2023-04-14": { + "1. open": "56.0200", + "2. high": "57.0250", + "3. low": "55.4400", + "4. close": "55.7000", + "5. volume": "2110416" + }, + "2023-04-13": { + "1. open": "56.2000", + "2. high": "56.4600", + "3. low": "54.2400", + "4. close": "55.9800", + "5. volume": "2984305" + }, + "2023-04-12": { + "1. open": "56.4300", + "2. high": "56.7100", + "3. low": "55.8200", + "4. close": "56.4200", + "5. volume": "1957000" + }, + "2023-04-11": { + "1. open": "55.7800", + "2. high": "56.2600", + "3. low": "55.5100", + "4. close": "55.6000", + "5. volume": "1233887" + }, + "2023-04-10": { + "1. open": "54.2700", + "2. high": "55.6400", + "3. low": "54.1300", + "4. close": "55.4700", + "5. volume": "1839411" + }, + "2023-04-06": { + "1. open": "54.6000", + "2. high": "55.3400", + "3. low": "54.3650", + "4. close": "54.4600", + "5. volume": "1887489" + }, + "2023-04-05": { + "1. open": "54.7200", + "2. high": "54.9800", + "3. low": "54.1200", + "4. close": "54.8900", + "5. volume": "6584895" + }, + "2023-04-04": { + "1. open": "58.1700", + "2. high": "58.1700", + "3. low": "54.8850", + "4. close": "55.2600", + "5. volume": "3569027" + }, + "2023-04-03": { + "1. open": "58.0950", + "2. high": "58.6000", + "3. low": "57.3650", + "4. close": "58.2900", + "5. volume": "2038452" + }, + "2023-03-31": { + "1. open": "57.6000", + "2. high": "58.2200", + "3. low": "57.4900", + "4. close": "58.1800", + "5. volume": "2175857" + }, + "2023-03-30": { + "1. open": "57.2600", + "2. high": "57.7750", + "3. low": "57.0150", + "4. close": "57.3300", + "5. volume": "2278678" + }, + "2023-03-29": { + "1. open": "56.6400", + "2. high": "56.8900", + "3. low": "56.1000", + "4. close": "56.7000", + "5. volume": "4620149" + }, + "2023-03-28": { + "1. open": "55.7800", + "2. high": "56.3000", + "3. low": "55.6200", + "4. close": "55.9600", + "5. volume": "1886839" + }, + "2023-03-27": { + "1. open": "55.8000", + "2. high": "55.8800", + "3. low": "55.1000", + "4. close": "55.7900", + "5. volume": "1893718" + }, + "2023-03-24": { + "1. open": "54.2700", + "2. high": "55.2000", + "3. low": "53.3800", + "4. close": "55.0300", + "5. volume": "1982426" + }, + "2023-03-23": { + "1. open": "55.0000", + "2. high": "56.3550", + "3. low": "54.4200", + "4. close": "54.9500", + "5. volume": "2469570" + }, + "2023-03-22": { + "1. open": "55.9000", + "2. high": "56.9100", + "3. low": "54.9500", + "4. close": "54.9600", + "5. volume": "2189243" + }, + "2023-03-21": { + "1. open": "55.0200", + "2. high": "56.0888", + "3. low": "54.9800", + "4. close": "55.9000", + "5. volume": "3367267" + }, + "2023-03-20": { + "1. open": "52.8600", + "2. high": "54.1250", + "3. low": "52.5300", + "4. close": "53.9100", + "5. volume": "3032137" + }, + "2023-03-17": { + "1. open": "53.0850", + "2. high": "53.2400", + "3. low": "51.8400", + "4. close": "52.4600", + "5. volume": "4162271" + }, + "2023-03-16": { + "1. open": "52.4050", + "2. high": "53.9350", + "3. low": "51.8400", + "4. close": "53.5200", + "5. volume": "4558226" + }, + "2023-03-15": { + "1. open": "54.3900", + "2. high": "54.4300", + "3. low": "52.1400", + "4. close": "52.9300", + "5. volume": "4200931" + }, + "2023-03-14": { + "1. open": "55.9400", + "2. high": "56.6100", + "3. low": "54.9800", + "4. close": "55.7000", + "5. volume": "3038657" + }, + "2023-03-13": { + "1. open": "54.8100", + "2. high": "55.4100", + "3. low": "54.0700", + "4. close": "54.7100", + "5. volume": "3391051" + }, + "2023-03-10": { + "1. open": "58.2000", + "2. high": "58.4400", + "3. low": "55.5400", + "4. close": "55.7400", + "5. volume": "4381140" + }, + "2023-03-09": { + "1. open": "59.5900", + "2. high": "59.7690", + "3. low": "57.9200", + "4. close": "58.1400", + "5. volume": "4290916" + }, + "2023-03-08": { + "1. open": "59.4100", + "2. high": "59.7700", + "3. low": "58.8400", + "4. close": "59.4600", + "5. volume": "2792750" + }, + "2023-03-07": { + "1. open": "59.9100", + "2. high": "60.3856", + "3. low": "59.1925", + "4. close": "59.3700", + "5. volume": "2556122" + }, + "2023-03-06": { + "1. open": "59.3700", + "2. high": "60.3550", + "3. low": "59.3700", + "4. close": "59.8700", + "5. volume": "2133903" + }, + "2023-03-03": { + "1. open": "58.7500", + "2. high": "59.6500", + "3. low": "58.4900", + "4. close": "59.4700", + "5. volume": "1908867" + }, + "2023-03-02": { + "1. open": "57.7300", + "2. high": "58.5700", + "3. low": "57.4000", + "4. close": "58.2900", + "5. volume": "1727908" + }, + "2023-03-01": { + "1. open": "57.9500", + "2. high": "58.5200", + "3. low": "57.6000", + "4. close": "58.0400", + "5. volume": "2076421" + }, + "2023-02-28": { + "1. open": "58.3500", + "2. high": "58.9264", + "3. low": "58.0600", + "4. close": "58.0700", + "5. volume": "3272771" + }, + "2023-02-27": { + "1. open": "58.0000", + "2. high": "58.7300", + "3. low": "57.8100", + "4. close": "58.3800", + "5. volume": "1976134" + }, + "2023-02-24": { + "1. open": "57.2600", + "2. high": "57.8800", + "3. low": "56.6700", + "4. close": "57.6800", + "5. volume": "1480259" + }, + "2023-02-23": { + "1. open": "58.3200", + "2. high": "58.3200", + "3. low": "56.7600", + "4. close": "57.8900", + "5. volume": "1907618" + }, + "2023-02-22": { + "1. open": "56.8400", + "2. high": "57.9800", + "3. low": "56.5900", + "4. close": "57.4600", + "5. volume": "3178562" + }, + "2023-02-21": { + "1. open": "58.0500", + "2. high": "58.5700", + "3. low": "55.7900", + "4. close": "56.3800", + "5. volume": "3334313" + }, + "2023-02-17": { + "1. open": "57.1100", + "2. high": "57.8300", + "3. low": "56.9204", + "4. close": "57.5800", + "5. volume": "1935271" + }, + "2023-02-16": { + "1. open": "57.5600", + "2. high": "57.9900", + "3. low": "57.1100", + "4. close": "57.3900", + "5. volume": "1606737" + }, + "2023-02-15": { + "1. open": "57.1800", + "2. high": "58.4050", + "3. low": "57.1800", + "4. close": "58.2800", + "5. volume": "2029422" + }, + "2023-02-14": { + "1. open": "57.1200", + "2. high": "57.6900", + "3. low": "56.6500", + "4. close": "57.4300", + "5. volume": "1204530" + }, + "2023-02-13": { + "1. open": "56.9500", + "2. high": "57.8100", + "3. low": "56.6100", + "4. close": "57.4200", + "5. volume": "1830785" + }, + "2023-02-10": { + "1. open": "56.2900", + "2. high": "56.8550", + "3. low": "56.0900", + "4. close": "56.6900", + "5. volume": "1262955" + }, + "2023-02-09": { + "1. open": "57.9600", + "2. high": "58.1000", + "3. low": "56.1500", + "4. close": "56.4400", + "5. volume": "2125118" + }, + "2023-02-08": { + "1. open": "56.9900", + "2. high": "57.8700", + "3. low": "56.9900", + "4. close": "57.3800", + "5. volume": "2167494" + }, + "2023-02-07": { + "1. open": "56.0300", + "2. high": "57.5000", + "3. low": "55.8700", + "4. close": "57.3000", + "5. volume": "2152540" + }, + "2023-02-06": { + "1. open": "56.4400", + "2. high": "56.7800", + "3. low": "55.9900", + "4. close": "56.3900", + "5. volume": "1690027" + }, + "2023-02-03": { + "1. open": "55.4500", + "2. high": "57.4200", + "3. low": "55.3800", + "4. close": "57.1100", + "5. volume": "3437355" + }, + "2023-02-02": { + "1. open": "56.1200", + "2. high": "56.5900", + "3. low": "55.5100", + "4. close": "56.0100", + "5. volume": "2822344" + }, + "2023-02-01": { + "1. open": "55.7500", + "2. high": "56.1700", + "3. low": "54.8503", + "4. close": "55.6600", + "5. volume": "3450955" + }, + "2023-01-31": { + "1. open": "55.5400", + "2. high": "56.2265", + "3. low": "55.2300", + "4. close": "56.0000", + "5. volume": "2633055" + }, + "2023-01-30": { + "1. open": "55.3400", + "2. high": "55.7300", + "3. low": "55.1300", + "4. close": "55.3100", + "5. volume": "1718734" + }, + "2023-01-27": { + "1. open": "55.3200", + "2. high": "56.0300", + "3. low": "54.9500", + "4. close": "55.6600", + "5. volume": "2107947" + }, + "2023-01-26": { + "1. open": "56.2400", + "2. high": "56.2900", + "3. low": "53.8450", + "4. close": "55.5300", + "5. volume": "3741494" + }, + "2023-01-25": { + "1. open": "55.7200", + "2. high": "56.0700", + "3. low": "54.8900", + "4. close": "55.9500", + "5. volume": "1429513" + }, + "2023-01-24": { + "1. open": "55.5000", + "2. high": "56.6100", + "3. low": "54.9100", + "4. close": "56.3800", + "5. volume": "1705045" + }, + "2023-01-23": { + "1. open": "55.4800", + "2. high": "56.2100", + "3. low": "55.2600", + "4. close": "55.8900", + "5. volume": "2648229" + }, + "2023-01-20": { + "1. open": "54.1300", + "2. high": "55.3700", + "3. low": "53.9000", + "4. close": "55.3500", + "5. volume": "1801344" + }, + "2023-01-19": { + "1. open": "55.6300", + "2. high": "55.7600", + "3. low": "53.7800", + "4. close": "53.8800", + "5. volume": "1885705" + }, + "2023-01-18": { + "1. open": "57.0400", + "2. high": "57.3100", + "3. low": "55.7900", + "4. close": "55.9000", + "5. volume": "1659283" + }, + "2023-01-17": { + "1. open": "57.5000", + "2. high": "57.7700", + "3. low": "56.5800", + "4. close": "56.8000", + "5. volume": "1754056" + }, + "2023-01-13": { + "1. open": "57.1800", + "2. high": "57.6800", + "3. low": "57.0100", + "4. close": "57.5300", + "5. volume": "1260562" + }, + "2023-01-12": { + "1. open": "56.9300", + "2. high": "57.6000", + "3. low": "56.4500", + "4. close": "57.3900", + "5. volume": "2091413" + }, + "2023-01-11": { + "1. open": "56.8700", + "2. high": "57.2200", + "3. low": "56.2500", + "4. close": "56.7800", + "5. volume": "1683074" + }, + "2023-01-10": { + "1. open": "55.6600", + "2. high": "56.6500", + "3. low": "55.6100", + "4. close": "56.4300", + "5. volume": "1577771" + }, + "2023-01-09": { + "1. open": "55.6400", + "2. high": "56.5300", + "3. low": "55.4500", + "4. close": "55.7800", + "5. volume": "2042279" + }, + "2023-01-06": { + "1. open": "54.1700", + "2. high": "55.2900", + "3. low": "53.5700", + "4. close": "55.1200", + "5. volume": "2983620" + }, + "2023-01-05": { + "1. open": "53.3700", + "2. high": "53.7500", + "3. low": "52.9100", + "4. close": "53.3900", + "5. volume": "2091966" + }, + "2023-01-04": { + "1. open": "53.4000", + "2. high": "53.8300", + "3. low": "52.9800", + "4. close": "53.6500", + "5. volume": "2564471" + }, + "2023-01-03": { + "1. open": "52.6700", + "2. high": "53.1000", + "3. low": "51.9750", + "4. close": "53.0000", + "5. volume": "2099517" + }, + "2022-12-30": { + "1. open": "52.4700", + "2. high": "52.6800", + "3. low": "51.8600", + "4. close": "52.2500", + "5. volume": "1518246" + }, + "2022-12-29": { + "1. open": "52.1700", + "2. high": "53.1400", + "3. low": "52.1100", + "4. close": "52.7900", + "5. volume": "1732018" + }, + "2022-12-28": { + "1. open": "52.6900", + "2. high": "52.7850", + "3. low": "51.7300", + "4. close": "51.7400", + "5. volume": "1045583" + }, + "2022-12-27": { + "1. open": "52.4200", + "2. high": "52.8850", + "3. low": "52.0000", + "4. close": "52.5900", + "5. volume": "1717664" + }, + "2022-12-23": { + "1. open": "52.0300", + "2. high": "52.4000", + "3. low": "51.6400", + "4. close": "52.2800", + "5. volume": "2036953" + }, + "2022-12-22": { + "1. open": "52.2800", + "2. high": "52.2800", + "3. low": "50.7500", + "4. close": "52.0000", + "5. volume": "1572772" + }, + "2022-12-21": { + "1. open": "52.4700", + "2. high": "53.0700", + "3. low": "52.2000", + "4. close": "52.7200", + "5. volume": "1703144" + }, + "2022-12-20": { + "1. open": "51.0900", + "2. high": "52.1200", + "3. low": "50.9600", + "4. close": "51.9000", + "5. volume": "1873528" + }, + "2022-12-19": { + "1. open": "51.9100", + "2. high": "52.2700", + "3. low": "50.9000", + "4. close": "51.0700", + "5. volume": "2479824" + }, + "2022-12-16": { + "1. open": "51.9300", + "2. high": "52.3300", + "3. low": "51.2700", + "4. close": "51.8000", + "5. volume": "3750145" + }, + "2022-12-15": { + "1. open": "53.9100", + "2. high": "54.0200", + "3. low": "52.5400", + "4. close": "52.6000", + "5. volume": "3079050" + }, + "2022-12-14": { + "1. open": "55.6200", + "2. high": "56.0500", + "3. low": "54.2700", + "4. close": "54.7300", + "5. volume": "3028835" + }, + "2022-12-13": { + "1. open": "56.0800", + "2. high": "56.2500", + "3. low": "54.9700", + "4. close": "55.5300", + "5. volume": "3686544" + }, + "2022-12-12": { + "1. open": "53.6000", + "2. high": "54.2600", + "3. low": "53.1000", + "4. close": "54.2400", + "5. volume": "2701417" + }, + "2022-12-09": { + "1. open": "53.5000", + "2. high": "53.6300", + "3. low": "53.1400", + "4. close": "53.2500", + "5. volume": "2313144" + }, + "2022-12-08": { + "1. open": "53.0600", + "2. high": "53.7500", + "3. low": "52.9100", + "4. close": "53.2600", + "5. volume": "2339204" + }, + "2022-12-07": { + "1. open": "52.6900", + "2. high": "53.5400", + "3. low": "52.6900", + "4. close": "52.8100", + "5. volume": "2460565" + }, + "2022-12-06": { + "1. open": "53.3100", + "2. high": "53.8100", + "3. low": "52.3800", + "4. close": "52.7300", + "5. volume": "1715537" + }, + "2022-12-05": { + "1. open": "53.8600", + "2. high": "53.9400", + "3. low": "53.0500", + "4. close": "53.3200", + "5. volume": "2716998" + }, + "2022-12-02": { + "1. open": "53.4900", + "2. high": "54.8400", + "3. low": "53.3100", + "4. close": "54.5500", + "5. volume": "2476924" + }, + "2022-12-01": { + "1. open": "54.3400", + "2. high": "55.1300", + "3. low": "53.7200", + "4. close": "54.2900", + "5. volume": "2856427" + }, + "2022-11-30": { + "1. open": "52.9800", + "2. high": "54.1450", + "3. low": "52.3050", + "4. close": "53.9700", + "5. volume": "5157523" + }, + "2022-11-29": { + "1. open": "53.2400", + "2. high": "53.7600", + "3. low": "52.6200", + "4. close": "52.8200", + "5. volume": "1796022" + }, + "2022-11-28": { + "1. open": "52.9600", + "2. high": "53.5250", + "3. low": "52.8000", + "4. close": "53.1600", + "5. volume": "2490007" + }, + "2022-11-25": { + "1. open": "53.8000", + "2. high": "54.0300", + "3. low": "53.3500", + "4. close": "53.4200", + "5. volume": "1213052" + }, + "2022-11-23": { + "1. open": "53.8700", + "2. high": "54.2000", + "3. low": "53.5100", + "4. close": "53.6400", + "5. volume": "1968102" + }, + "2022-11-22": { + "1. open": "54.0000", + "2. high": "54.2500", + "3. low": "53.3600", + "4. close": "53.7900", + "5. volume": "2734930" + }, + "2022-11-21": { + "1. open": "53.5100", + "2. high": "53.9500", + "3. low": "53.3400", + "4. close": "53.6000", + "5. volume": "1902810" + }, + "2022-11-18": { + "1. open": "54.5000", + "2. high": "54.7100", + "3. low": "53.1500", + "4. close": "53.7000", + "5. volume": "2725677" + }, + "2022-11-17": { + "1. open": "54.0700", + "2. high": "54.3700", + "3. low": "52.7900", + "4. close": "53.7900", + "5. volume": "1909535" + }, + "2022-11-16": { + "1. open": "55.2900", + "2. high": "55.8800", + "3. low": "54.7650", + "4. close": "54.9900", + "5. volume": "1970306" + }, + "2022-11-15": { + "1. open": "56.0000", + "2. high": "56.7100", + "3. low": "55.0450", + "4. close": "55.5100", + "5. volume": "2065324" + }, + "2022-11-14": { + "1. open": "55.1800", + "2. high": "56.2700", + "3. low": "55.1300", + "4. close": "55.1900", + "5. volume": "2762811" + }, + "2022-11-11": { + "1. open": "54.0000", + "2. high": "55.7300", + "3. low": "53.7850", + "4. close": "55.3100", + "5. volume": "6675643" + }, + "2022-11-10": { + "1. open": "53.8400", + "2. high": "54.3300", + "3. low": "53.3100", + "4. close": "53.8800", + "5. volume": "4798577" + }, + "2022-11-09": { + "1. open": "51.8000", + "2. high": "52.4700", + "3. low": "51.4850", + "4. close": "51.7300", + "5. volume": "2039148" + }, + "2022-11-08": { + "1. open": "53.5600", + "2. high": "53.6000", + "3. low": "51.9500", + "4. close": "52.2400", + "5. volume": "4688368" + }, + "2022-11-07": { + "1. open": "53.1900", + "2. high": "53.6800", + "3. low": "52.5500", + "4. close": "53.2400", + "5. volume": "2640521" + }, + "2022-11-04": { + "1. open": "52.7100", + "2. high": "53.5900", + "3. low": "51.6700", + "4. close": "52.9200", + "5. volume": "2538985" + }, + "2022-11-03": { + "1. open": "49.4200", + "2. high": "52.2300", + "3. low": "47.6300", + "4. close": "51.3700", + "5. volume": "4467405" + }, + "2022-11-02": { + "1. open": "49.8000", + "2. high": "51.1200", + "3. low": "48.8400", + "4. close": "49.0500", + "5. volume": "3045099" + }, + "2022-11-01": { + "1. open": "51.1000", + "2. high": "51.6400", + "3. low": "50.1400", + "4. close": "50.3000", + "5. volume": "2054049" + }, + "2022-10-31": { + "1. open": "50.1700", + "2. high": "51.0000", + "3. low": "50.0400", + "4. close": "50.5000", + "5. volume": "2373592" + }, + "2022-10-28": { + "1. open": "48.8300", + "2. high": "50.5400", + "3. low": "48.4700", + "4. close": "50.4500", + "5. volume": "2289940" + }, + "2022-10-27": { + "1. open": "49.0800", + "2. high": "49.5400", + "3. low": "48.4900", + "4. close": "48.6300", + "5. volume": "2656598" + }, + "2022-10-26": { + "1. open": "49.2000", + "2. high": "49.6100", + "3. low": "48.2900", + "4. close": "48.6100", + "5. volume": "2367972" + }, + "2022-10-25": { + "1. open": "47.7800", + "2. high": "49.0050", + "3. low": "47.7600", + "4. close": "48.8900", + "5. volume": "2518511" + }, + "2022-10-24": { + "1. open": "47.2600", + "2. high": "47.8200", + "3. low": "46.8800", + "4. close": "47.7900", + "5. volume": "1384954" + }, + "2022-10-21": { + "1. open": "45.4700", + "2. high": "46.8300", + "3. low": "45.1400", + "4. close": "46.7900", + "5. volume": "3317621" + }, + "2022-10-20": { + "1. open": "46.4300", + "2. high": "46.8410", + "3. low": "45.1400", + "4. close": "45.2000", + "5. volume": "1874799" + }, + "2022-10-19": { + "1. open": "46.1000", + "2. high": "46.9400", + "3. low": "45.6150", + "4. close": "46.3100", + "5. volume": "3047982" + }, + "2022-10-18": { + "1. open": "47.9300", + "2. high": "48.4800", + "3. low": "46.5900", + "4. close": "47.0200", + "5. volume": "3752558" + }, + "2022-10-17": { + "1. open": "46.4400", + "2. high": "47.1900", + "3. low": "46.0000", + "4. close": "46.7300", + "5. volume": "2226035" + }, + "2022-10-14": { + "1. open": "47.1800", + "2. high": "47.5100", + "3. low": "45.0300", + "4. close": "45.1100", + "5. volume": "2282257" + }, + "2022-10-13": { + "1. open": "44.0300", + "2. high": "47.1500", + "3. low": "43.5700", + "4. close": "46.7900", + "5. volume": "2283232" + }, + "2022-10-12": { + "1. open": "45.5700", + "2. high": "45.9100", + "3. low": "44.2900", + "4. close": "45.1300", + "5. volume": "1730846" + }, + "2022-10-11": { + "1. open": "44.9200", + "2. high": "46.1300", + "3. low": "44.5500", + "4. close": "45.4200", + "5. volume": "2279458" + }, + "2022-10-10": { + "1. open": "46.1100", + "2. high": "46.1600", + "3. low": "44.7450", + "4. close": "45.1600", + "5. volume": "2065599" + }, + "2022-10-07": { + "1. open": "46.2900", + "2. high": "46.4700", + "3. low": "45.3200", + "4. close": "45.6500", + "5. volume": "1638367" + }, + "2022-10-06": { + "1. open": "46.7500", + "2. high": "47.7900", + "3. low": "46.7300", + "4. close": "47.0100", + "5. volume": "1987776" + }, + "2022-10-05": { + "1. open": "46.2600", + "2. high": "47.1750", + "3. low": "46.0900", + "4. close": "46.9400", + "5. volume": "2082572" + }, + "2022-10-04": { + "1. open": "46.1600", + "2. high": "47.1300", + "3. low": "46.0200", + "4. close": "47.0700", + "5. volume": "1852354" + }, + "2022-10-03": { + "1. open": "44.1000", + "2. high": "45.7350", + "3. low": "43.5200", + "4. close": "45.0300", + "5. volume": "2948097" + }, + "2022-09-30": { + "1. open": "43.7600", + "2. high": "44.3700", + "3. low": "43.1700", + "4. close": "43.2600", + "5. volume": "2220616" + }, + "2022-09-29": { + "1. open": "43.3100", + "2. high": "43.7400", + "3. low": "42.5800", + "4. close": "43.6900", + "5. volume": "2517150" + }, + "2022-09-28": { + "1. open": "43.3100", + "2. high": "44.5150", + "3. low": "42.9500", + "4. close": "44.1100", + "5. volume": "2275036" + }, + "2022-09-27": { + "1. open": "43.9700", + "2. high": "44.1200", + "3. low": "42.2000", + "4. close": "42.9300", + "5. volume": "2764979" + }, + "2022-09-26": { + "1. open": "43.7500", + "2. high": "44.5500", + "3. low": "43.2900", + "4. close": "43.3200", + "5. volume": "2831293" + }, + "2022-09-23": { + "1. open": "44.2100", + "2. high": "44.4650", + "3. low": "43.0600", + "4. close": "44.0700", + "5. volume": "2907268" + }, + "2022-09-22": { + "1. open": "46.0800", + "2. high": "46.3700", + "3. low": "44.7800", + "4. close": "44.8100", + "5. volume": "4078623" + }, + "2022-09-21": { + "1. open": "47.5300", + "2. high": "48.1500", + "3. low": "46.1400", + "4. close": "46.1500", + "5. volume": "4115531" + }, + "2022-09-20": { + "1. open": "48.0000", + "2. high": "48.0900", + "3. low": "46.6400", + "4. close": "47.1900", + "5. volume": "2852707" + }, + "2022-09-19": { + "1. open": "46.7300", + "2. high": "48.6200", + "3. low": "46.7300", + "4. close": "48.4600", + "5. volume": "2655165" + }, + "2022-09-16": { + "1. open": "48.4900", + "2. high": "48.5400", + "3. low": "46.4100", + "4. close": "47.1900", + "5. volume": "6046236" + }, + "2022-09-15": { + "1. open": "49.6500", + "2. high": "50.5300", + "3. low": "49.1200", + "4. close": "49.3100", + "5. volume": "3242156" + }, + "2022-09-14": { + "1. open": "49.6500", + "2. high": "49.6600", + "3. low": "48.6600", + "4. close": "49.6000", + "5. volume": "2203596" + }, + "2022-09-13": { + "1. open": "49.9500", + "2. high": "50.6700", + "3. low": "49.3400", + "4. close": "49.5600", + "5. volume": "1966290" + }, + "2022-09-12": { + "1. open": "50.6300", + "2. high": "51.7100", + "3. low": "50.6300", + "4. close": "51.5500", + "5. volume": "2232875" + }, + "2022-09-09": { + "1. open": "49.6500", + "2. high": "50.3580", + "3. low": "49.5200", + "4. close": "50.2300", + "5. volume": "1780454" + }, + "2022-09-08": { + "1. open": "48.3200", + "2. high": "49.3500", + "3. low": "47.8500", + "4. close": "49.3100", + "5. volume": "3094263" + }, + "2022-09-07": { + "1. open": "47.6400", + "2. high": "48.8850", + "3. low": "47.5100", + "4. close": "48.7300", + "5. volume": "3564940" + }, + "2022-09-06": { + "1. open": "48.0100", + "2. high": "48.0700", + "3. low": "47.3100", + "4. close": "47.6700", + "5. volume": "3289847" + }, + "2022-09-02": { + "1. open": "49.1000", + "2. high": "49.4300", + "3. low": "47.5300", + "4. close": "47.7400", + "5. volume": "3517963" + }, + "2022-09-01": { + "1. open": "47.1700", + "2. high": "48.4200", + "3. low": "46.6700", + "4. close": "48.3800", + "5. volume": "3937801" + }, + "2022-08-31": { + "1. open": "47.9500", + "2. high": "47.9700", + "3. low": "47.2050", + "4. close": "47.3700", + "5. volume": "6680058" + }, + "2022-08-30": { + "1. open": "48.0000", + "2. high": "48.1500", + "3. low": "47.2600", + "4. close": "47.7000", + "5. volume": "4777442" + }, + "2022-08-29": { + "1. open": "47.8200", + "2. high": "48.0600", + "3. low": "47.0600", + "4. close": "47.8500", + "5. volume": "4018235" + }, + "2022-08-26": { + "1. open": "50.9800", + "2. high": "51.0650", + "3. low": "48.2600", + "4. close": "48.2900", + "5. volume": "2813891" + }, + "2022-08-25": { + "1. open": "50.0000", + "2. high": "51.1000", + "3. low": "49.9250", + "4. close": "50.8100", + "5. volume": "3244581" + }, + "2022-08-24": { + "1. open": "49.1600", + "2. high": "50.0700", + "3. low": "49.0700", + "4. close": "49.6600", + "5. volume": "2301614" + }, + "2022-08-23": { + "1. open": "49.5800", + "2. high": "50.2900", + "3. low": "49.2500", + "4. close": "49.4300", + "5. volume": "2796542" + }, + "2022-08-22": { + "1. open": "50.8100", + "2. high": "50.9700", + "3. low": "49.3600", + "4. close": "49.5900", + "5. volume": "6503930" + }, + "2022-08-19": { + "1. open": "52.0100", + "2. high": "52.0500", + "3. low": "51.2300", + "4. close": "51.8200", + "5. volume": "3849263" + }, + "2022-08-18": { + "1. open": "52.6800", + "2. high": "52.8000", + "3. low": "52.2600", + "4. close": "52.5800", + "5. volume": "2196851" + }, + "2022-08-17": { + "1. open": "53.1200", + "2. high": "53.1400", + "3. low": "52.1400", + "4. close": "52.5700", + "5. volume": "3117653" + }, + "2022-08-16": { + "1. open": "53.1300", + "2. high": "54.1400", + "3. low": "53.0300", + "4. close": "53.9700", + "5. volume": "2806029" + }, + "2022-08-15": { + "1. open": "52.9900", + "2. high": "53.6700", + "3. low": "52.8750", + "4. close": "53.5000", + "5. volume": "2434187" + }, + "2022-08-12": { + "1. open": "51.9300", + "2. high": "53.6300", + "3. low": "51.7900", + "4. close": "53.6000", + "5. volume": "3699740" + }, + "2022-08-11": { + "1. open": "51.9000", + "2. high": "52.5500", + "3. low": "51.6200", + "4. close": "51.8600", + "5. volume": "2735540" + }, + "2022-08-10": { + "1. open": "50.7000", + "2. high": "51.5200", + "3. low": "50.4600", + "4. close": "51.3100", + "5. volume": "2565577" + }, + "2022-08-09": { + "1. open": "49.8000", + "2. high": "49.8000", + "3. low": "49.2000", + "4. close": "49.5500", + "5. volume": "2255687" + }, + "2022-08-08": { + "1. open": "50.0000", + "2. high": "50.7500", + "3. low": "49.8900", + "4. close": "50.0000", + "5. volume": "2728954" + }, + "2022-08-05": { + "1. open": "49.0200", + "2. high": "49.8500", + "3. low": "48.8300", + "4. close": "49.7900", + "5. volume": "3524345" + }, + "2022-08-04": { + "1. open": "48.1700", + "2. high": "49.9600", + "3. low": "48.0100", + "4. close": "49.7800", + "5. volume": "4848956" + }, + "2022-08-03": { + "1. open": "49.2600", + "2. high": "49.9000", + "3. low": "48.9000", + "4. close": "49.8900", + "5. volume": "3062013" + }, + "2022-08-02": { + "1. open": "48.8700", + "2. high": "49.7400", + "3. low": "48.6500", + "4. close": "48.7000", + "5. volume": "2478200" + }, + "2022-08-01": { + "1. open": "49.1900", + "2. high": "49.4325", + "3. low": "48.7650", + "4. close": "49.1300", + "5. volume": "2451097" + }, + "2022-07-29": { + "1. open": "48.1500", + "2. high": "49.9500", + "3. low": "48.0800", + "4. close": "49.8000", + "5. volume": "2896413" + }, + "2022-07-28": { + "1. open": "47.2600", + "2. high": "48.4400", + "3. low": "46.9900", + "4. close": "48.1600", + "5. volume": "2729378" + }, + "2022-07-27": { + "1. open": "45.1400", + "2. high": "46.9600", + "3. low": "44.8700", + "4. close": "46.8600", + "5. volume": "4165344" + }, + "2022-07-26": { + "1. open": "44.2800", + "2. high": "44.7700", + "3. low": "44.0700", + "4. close": "44.6900", + "5. volume": "1693691" + }, + "2022-07-25": { + "1. open": "44.4900", + "2. high": "44.7600", + "3. low": "44.0000", + "4. close": "44.3600", + "5. volume": "1401879" + }, + "2022-07-22": { + "1. open": "45.0000", + "2. high": "45.1900", + "3. low": "44.1800", + "4. close": "44.5400", + "5. volume": "2200156" + }, + "2022-07-21": { + "1. open": "44.0700", + "2. high": "44.9900", + "3. low": "43.7300", + "4. close": "44.9600", + "5. volume": "1633376" + }, + "2022-07-20": { + "1. open": "43.2900", + "2. high": "44.2400", + "3. low": "43.1400", + "4. close": "44.0700", + "5. volume": "2715744" + }, + "2022-07-19": { + "1. open": "41.8300", + "2. high": "43.8100", + "3. low": "41.8300", + "4. close": "43.2700", + "5. volume": "4499483" + }, + "2022-07-18": { + "1. open": "41.5000", + "2. high": "42.1600", + "3. low": "40.9200", + "4. close": "41.2200", + "5. volume": "3052687" + }, + "2022-07-15": { + "1. open": "40.7000", + "2. high": "41.2500", + "3. low": "40.2000", + "4. close": "41.0000", + "5. volume": "3678116" + }, + "2022-07-14": { + "1. open": "39.9300", + "2. high": "40.1100", + "3. low": "39.2850", + "4. close": "39.8500", + "5. volume": "4739481" + }, + "2022-07-13": { + "1. open": "40.9500", + "2. high": "41.1700", + "3. low": "40.2600", + "4. close": "40.8300", + "5. volume": "3077899" + }, + "2022-07-12": { + "1. open": "41.7800", + "2. high": "42.6700", + "3. low": "41.6600", + "4. close": "41.7300", + "5. volume": "2979961" + }, + "2022-07-11": { + "1. open": "42.0900", + "2. high": "42.6800", + "3. low": "41.7500", + "4. close": "41.9700", + "5. volume": "1929488" + }, + "2022-07-08": { + "1. open": "43.1900", + "2. high": "43.1900", + "3. low": "42.1100", + "4. close": "42.4500", + "5. volume": "1518595" + }, + "2022-07-07": { + "1. open": "41.8200", + "2. high": "43.2100", + "3. low": "41.8200", + "4. close": "43.1500", + "5. volume": "2368026" + }, + "2022-07-06": { + "1. open": "41.3300", + "2. high": "41.7400", + "3. low": "40.7800", + "4. close": "41.4700", + "5. volume": "2643328" + }, + "2022-07-05": { + "1. open": "41.3900", + "2. high": "41.5400", + "3. low": "40.5600", + "4. close": "41.4400", + "5. volume": "3185589" + }, + "2022-07-01": { + "1. open": "42.0200", + "2. high": "42.8150", + "3. low": "41.4700", + "4. close": "42.3000", + "5. volume": "3883217" + }, + "2022-06-30": { + "1. open": "41.5600", + "2. high": "42.4650", + "3. low": "41.5300", + "4. close": "42.0800", + "5. volume": "2838887" + }, + "2022-06-29": { + "1. open": "42.8200", + "2. high": "42.8200", + "3. low": "41.5400", + "4. close": "42.2800", + "5. volume": "1714874" + }, + "2022-06-28": { + "1. open": "43.7700", + "2. high": "44.0400", + "3. low": "42.7600", + "4. close": "42.8100", + "5. volume": "1871064" + }, + "2022-06-27": { + "1. open": "43.6300", + "2. high": "43.7700", + "3. low": "42.8800", + "4. close": "43.3900", + "5. volume": "1800172" + }, + "2022-06-24": { + "1. open": "41.5000", + "2. high": "43.4600", + "3. low": "41.4000", + "4. close": "43.3300", + "5. volume": "3161405" + }, + "2022-06-23": { + "1. open": "41.5900", + "2. high": "41.7300", + "3. low": "40.4000", + "4. close": "40.9600", + "5. volume": "2629399" + }, + "2022-06-22": { + "1. open": "41.0800", + "2. high": "42.0200", + "3. low": "41.0000", + "4. close": "41.7600", + "5. volume": "1634924" + }, + "2022-06-21": { + "1. open": "41.9100", + "2. high": "42.4500", + "3. low": "41.3000", + "4. close": "41.8600", + "5. volume": "1922272" + }, + "2022-06-17": { + "1. open": "42.0400", + "2. high": "42.4350", + "3. low": "41.1550", + "4. close": "41.2400", + "5. volume": "5401648" + }, + "2022-06-16": { + "1. open": "43.5400", + "2. high": "43.5500", + "3. low": "41.8350", + "4. close": "42.0800", + "5. volume": "3153151" + }, + "2022-06-15": { + "1. open": "44.1900", + "2. high": "45.2200", + "3. low": "43.7900", + "4. close": "44.5600", + "5. volume": "2754555" + }, + "2022-06-14": { + "1. open": "44.3300", + "2. high": "44.6900", + "3. low": "43.2950", + "4. close": "43.7700", + "5. volume": "3001784" + }, + "2022-06-13": { + "1. open": "45.1950", + "2. high": "45.2800", + "3. low": "43.8000", + "4. close": "44.1800", + "5. volume": "3599427" + }, + "2022-06-10": { + "1. open": "47.6300", + "2. high": "47.6300", + "3. low": "46.2400", + "4. close": "46.4400", + "5. volume": "2464522" + }, + "2022-06-09": { + "1. open": "50.0200", + "2. high": "50.1300", + "3. low": "48.5700", + "4. close": "48.6000", + "5. volume": "3393453" + }, + "2022-06-08": { + "1. open": "49.8200", + "2. high": "50.6900", + "3. low": "49.6300", + "4. close": "50.2800", + "5. volume": "3557413" + }, + "2022-06-07": { + "1. open": "48.9600", + "2. high": "50.5850", + "3. low": "48.7000", + "4. close": "50.4000", + "5. volume": "3085059" + }, + "2022-06-06": { + "1. open": "49.1900", + "2. high": "49.6300", + "3. low": "48.9500", + "4. close": "49.3300", + "5. volume": "2907670" + }, + "2022-06-03": { + "1. open": "47.9800", + "2. high": "48.9150", + "3. low": "47.7300", + "4. close": "48.8500", + "5. volume": "2275213" + }, + "2022-06-02": { + "1. open": "47.7000", + "2. high": "48.6700", + "3. low": "47.3500", + "4. close": "48.5700", + "5. volume": "1343015" + }, + "2022-06-01": { + "1. open": "47.0100", + "2. high": "47.6800", + "3. low": "46.3400", + "4. close": "47.2500", + "5. volume": "1625047" + }, + "2022-05-31": { + "1. open": "47.7000", + "2. high": "48.0800", + "3. low": "46.8400", + "4. close": "47.1500", + "5. volume": "9592411" + }, + "2022-05-27": { + "1. open": "47.9300", + "2. high": "48.5300", + "3. low": "47.5100", + "4. close": "48.4900", + "5. volume": "2672399" + }, + "2022-05-26": { + "1. open": "46.4000", + "2. high": "47.7600", + "3. low": "46.0700", + "4. close": "47.3400", + "5. volume": "3769084" + }, + "2022-05-25": { + "1. open": "44.7400", + "2. high": "46.0300", + "3. low": "44.5400", + "4. close": "45.8800", + "5. volume": "4066766" + }, + "2022-05-24": { + "1. open": "45.1400", + "2. high": "45.2700", + "3. low": "44.2300", + "4. close": "45.0400", + "5. volume": "3615650" + }, + "2022-05-23": { + "1. open": "45.5000", + "2. high": "45.7500", + "3. low": "44.9700", + "4. close": "45.3400", + "5. volume": "3879007" + }, + "2022-05-20": { + "1. open": "44.7100", + "2. high": "45.1200", + "3. low": "43.5600", + "4. close": "44.9500", + "5. volume": "3338015" + }, + "2022-05-19": { + "1. open": "43.2800", + "2. high": "44.8100", + "3. low": "43.1600", + "4. close": "44.2800", + "5. volume": "2516923" + }, + "2022-05-18": { + "1. open": "44.3300", + "2. high": "44.9300", + "3. low": "43.3500", + "4. close": "43.6300", + "5. volume": "2440447" + }, + "2022-05-17": { + "1. open": "44.4800", + "2. high": "44.8900", + "3. low": "43.8100", + "4. close": "44.8400", + "5. volume": "1678474" + }, + "2022-05-16": { + "1. open": "43.2700", + "2. high": "43.8050", + "3. low": "42.9000", + "4. close": "43.4300", + "5. volume": "2260027" + }, + "2022-05-13": { + "1. open": "43.2900", + "2. high": "44.3950", + "3. low": "43.1400", + "4. close": "43.6500", + "5. volume": "2592972" + }, + "2022-05-12": { + "1. open": "42.3900", + "2. high": "43.8300", + "3. low": "42.0000", + "4. close": "42.9300", + "5. volume": "3328813" + }, + "2022-05-11": { + "1. open": "42.2700", + "2. high": "44.2100", + "3. low": "41.8700", + "4. close": "42.6800", + "5. volume": "3639488" + }, + "2022-05-10": { + "1. open": "43.7800", + "2. high": "44.1100", + "3. low": "41.6000", + "4. close": "42.3600", + "5. volume": "3823599" + }, + "2022-05-09": { + "1. open": "43.1300", + "2. high": "43.8700", + "3. low": "42.9100", + "4. close": "43.2500", + "5. volume": "2607135" + }, + "2022-05-06": { + "1. open": "45.2500", + "2. high": "45.3500", + "3. low": "43.0900", + "4. close": "43.8000", + "5. volume": "2856849" + }, + "2022-05-05": { + "1. open": "46.8000", + "2. high": "48.8000", + "3. low": "44.9300", + "4. close": "45.5300", + "5. volume": "3485755" + }, + "2022-05-04": { + "1. open": "45.4500", + "2. high": "47.2900", + "3. low": "45.0450", + "4. close": "46.9900", + "5. volume": "3178237" + }, + "2022-05-03": { + "1. open": "44.4300", + "2. high": "45.4750", + "3. low": "44.1550", + "4. close": "45.2100", + "5. volume": "2554080" + }, + "2022-05-02": { + "1. open": "43.7700", + "2. high": "44.8000", + "3. low": "43.2950", + "4. close": "44.5500", + "5. volume": "2782401" + }, + "2022-04-29": { + "1. open": "44.9700", + "2. high": "45.6800", + "3. low": "43.8200", + "4. close": "43.9600", + "5. volume": "2136171" + }, + "2022-04-28": { + "1. open": "44.6700", + "2. high": "45.3400", + "3. low": "43.5500", + "4. close": "45.0800", + "5. volume": "2745952" + }, + "2022-04-27": { + "1. open": "43.8800", + "2. high": "44.9300", + "3. low": "43.7300", + "4. close": "44.2600", + "5. volume": "1771023" + }, + "2022-04-26": { + "1. open": "45.2600", + "2. high": "45.6100", + "3. low": "43.7150", + "4. close": "43.8100", + "5. volume": "2310602" + }, + "2022-04-25": { + "1. open": "45.5000", + "2. high": "45.6900", + "3. low": "44.4650", + "4. close": "45.6700", + "5. volume": "2258817" + }, + "2022-04-22": { + "1. open": "47.2100", + "2. high": "47.4600", + "3. low": "45.8000", + "4. close": "45.9400", + "5. volume": "2305817" + }, + "2022-04-21": { + "1. open": "49.8500", + "2. high": "50.1000", + "3. low": "47.6200", + "4. close": "47.7700", + "5. volume": "1974318" + }, + "2022-04-20": { + "1. open": "48.3100", + "2. high": "49.7650", + "3. low": "48.0500", + "4. close": "49.3600", + "5. volume": "2389558" + }, + "2022-04-19": { + "1. open": "46.5200", + "2. high": "48.1550", + "3. low": "46.5200", + "4. close": "47.9500", + "5. volume": "1670852" + }, + "2022-04-18": { + "1. open": "46.0800", + "2. high": "47.1700", + "3. low": "45.9390", + "4. close": "46.6200", + "5. volume": "1568887" + }, + "2022-04-14": { + "1. open": "47.3100", + "2. high": "47.5499", + "3. low": "46.4100", + "4. close": "46.4400", + "5. volume": "1583620" + }, + "2022-04-13": { + "1. open": "46.0800", + "2. high": "47.4050", + "3. low": "46.0800", + "4. close": "47.3300", + "5. volume": "1954953" + }, + "2022-04-12": { + "1. open": "46.7100", + "2. high": "47.3500", + "3. low": "45.9600", + "4. close": "46.2500", + "5. volume": "1938168" + }, + "2022-04-11": { + "1. open": "46.6300", + "2. high": "47.0250", + "3. low": "46.2500", + "4. close": "46.4200", + "5. volume": "3263582" + }, + "2022-04-08": { + "1. open": "47.8000", + "2. high": "47.9300", + "3. low": "46.6900", + "4. close": "46.8300", + "5. volume": "2521001" + }, + "2022-04-07": { + "1. open": "47.6800", + "2. high": "47.9800", + "3. low": "47.0700", + "4. close": "47.7500", + "5. volume": "2376520" + }, + "2022-04-06": { + "1. open": "47.1500", + "2. high": "47.9300", + "3. low": "46.7000", + "4. close": "47.8600", + "5. volume": "3498403" + }, + "2022-04-05": { + "1. open": "48.7700", + "2. high": "49.3200", + "3. low": "48.1900", + "4. close": "48.4500", + "5. volume": "3235288" + }, + "2022-04-04": { + "1. open": "49.5800", + "2. high": "49.9150", + "3. low": "48.8100", + "4. close": "48.9600", + "5. volume": "3118210" + }, + "2022-04-01": { + "1. open": "50.9800", + "2. high": "51.3900", + "3. low": "50.1800", + "4. close": "50.2500", + "5. volume": "3672251" + }, + "2022-03-31": { + "1. open": "50.4300", + "2. high": "50.9100", + "3. low": "50.1700", + "4. close": "50.3500", + "5. volume": "3592964" + }, + "2022-03-30": { + "1. open": "50.4300", + "2. high": "51.0200", + "3. low": "50.3400", + "4. close": "50.8000", + "5. volume": "2749230" + }, + "2022-03-29": { + "1. open": "50.7000", + "2. high": "51.4700", + "3. low": "50.4800", + "4. close": "50.7600", + "5. volume": "1424705" + }, + "2022-03-28": { + "1. open": "49.9000", + "2. high": "50.1400", + "3. low": "49.3200", + "4. close": "49.8000", + "5. volume": "2354674" + }, + "2022-03-25": { + "1. open": "49.3600", + "2. high": "50.0400", + "3. low": "48.8700", + "4. close": "49.9800", + "5. volume": "2214604" + }, + "2022-03-24": { + "1. open": "49.6200", + "2. high": "49.7350", + "3. low": "49.0600", + "4. close": "49.3900", + "5. volume": "2124736" + }, + "2022-03-23": { + "1. open": "50.3600", + "2. high": "50.6000", + "3. low": "49.2950", + "4. close": "49.3200", + "5. volume": "2444003" + }, + "2022-03-22": { + "1. open": "51.1200", + "2. high": "51.5000", + "3. low": "50.4600", + "4. close": "50.7700", + "5. volume": "2210246" + }, + "2022-03-21": { + "1. open": "51.2800", + "2. high": "51.7600", + "3. low": "50.2700", + "4. close": "50.8900", + "5. volume": "2063988" + }, + "2022-03-18": { + "1. open": "50.8100", + "2. high": "51.5500", + "3. low": "49.9600", + "4. close": "51.4000", + "5. volume": "3158764" + }, + "2022-03-17": { + "1. open": "49.3900", + "2. high": "50.8600", + "3. low": "49.3900", + "4. close": "50.8200", + "5. volume": "2438171" + }, + "2022-03-16": { + "1. open": "48.9800", + "2. high": "50.9100", + "3. low": "48.9800", + "4. close": "50.2000", + "5. volume": "3148432" + }, + "2022-03-15": { + "1. open": "48.0600", + "2. high": "48.6400", + "3. low": "47.7900", + "4. close": "48.4000", + "5. volume": "2128395" + }, + "2022-03-14": { + "1. open": "48.2700", + "2. high": "48.2700", + "3. low": "47.4000", + "4. close": "47.6600", + "5. volume": "2372481" + }, + "2022-03-11": { + "1. open": "49.1300", + "2. high": "49.4200", + "3. low": "47.5400", + "4. close": "47.5900", + "5. volume": "2740449" + }, + "2022-03-10": { + "1. open": "47.6000", + "2. high": "48.8300", + "3. low": "47.5200", + "4. close": "48.5700", + "5. volume": "5216454" + }, + "2022-03-09": { + "1. open": "47.4400", + "2. high": "49.4750", + "3. low": "47.0700", + "4. close": "48.5700", + "5. volume": "6328204" + }, + "2022-03-08": { + "1. open": "45.3300", + "2. high": "47.5799", + "3. low": "45.2700", + "4. close": "45.9400", + "5. volume": "6545822" + }, + "2022-03-07": { + "1. open": "46.6100", + "2. high": "47.0200", + "3. low": "44.8500", + "4. close": "44.9000", + "5. volume": "4854386" + }, + "2022-03-04": { + "1. open": "48.7600", + "2. high": "49.0300", + "3. low": "46.2450", + "4. close": "46.3300", + "5. volume": "5120967" + }, + "2022-03-03": { + "1. open": "50.5900", + "2. high": "50.8900", + "3. low": "49.5500", + "4. close": "49.6900", + "5. volume": "1859575" + }, + "2022-03-02": { + "1. open": "49.7900", + "2. high": "50.9100", + "3. low": "49.6200", + "4. close": "50.4400", + "5. volume": "2231731" + }, + "2022-03-01": { + "1. open": "50.2400", + "2. high": "50.3200", + "3. low": "48.8500", + "4. close": "49.2500", + "5. volume": "3589316" + }, + "2022-02-28": { + "1. open": "50.4500", + "2. high": "51.4000", + "3. low": "49.9150", + "4. close": "50.5200", + "5. volume": "3192982" + }, + "2022-02-25": { + "1. open": "50.2900", + "2. high": "51.6000", + "3. low": "49.6200", + "4. close": "51.4300", + "5. volume": "2025724" + }, + "2022-02-24": { + "1. open": "50.4700", + "2. high": "51.2400", + "3. low": "49.0000", + "4. close": "50.3300", + "5. volume": "4031946" + }, + "2022-02-23": { + "1. open": "53.4200", + "2. high": "53.4200", + "3. low": "51.8100", + "4. close": "52.0000", + "5. volume": "2683693" + }, + "2022-02-22": { + "1. open": "53.1300", + "2. high": "53.8200", + "3. low": "52.7000", + "4. close": "53.0900", + "5. volume": "1977161" + }, + "2022-02-18": { + "1. open": "53.1600", + "2. high": "53.9600", + "3. low": "52.7800", + "4. close": "53.0700", + "5. volume": "1827587" + }, + "2022-02-17": { + "1. open": "54.4400", + "2. high": "54.5000", + "3. low": "53.2800", + "4. close": "53.3100", + "5. volume": "1578428" + }, + "2022-02-16": { + "1. open": "54.8200", + "2. high": "55.1800", + "3. low": "54.1850", + "4. close": "54.9200", + "5. volume": "1768958" + }, + "2022-02-15": { + "1. open": "54.7000", + "2. high": "55.3300", + "3. low": "54.5000", + "4. close": "55.1100", + "5. volume": "2739782" + }, + "2022-02-14": { + "1. open": "53.2900", + "2. high": "54.1900", + "3. low": "53.2000", + "4. close": "53.8000", + "5. volume": "3217823" + }, + "2022-02-11": { + "1. open": "55.5100", + "2. high": "55.5800", + "3. low": "52.9600", + "4. close": "53.3200", + "5. volume": "3235640" + }, + "2022-02-10": { + "1. open": "55.3600", + "2. high": "56.6300", + "3. low": "55.0100", + "4. close": "55.3400", + "5. volume": "1872942" + }, + "2022-02-09": { + "1. open": "56.0200", + "2. high": "56.5650", + "3. low": "55.9300", + "4. close": "56.3200", + "5. volume": "2468293" + }, + "2022-02-08": { + "1. open": "54.7400", + "2. high": "55.5850", + "3. low": "54.2642", + "4. close": "55.2000", + "5. volume": "2988495" + }, + "2022-02-07": { + "1. open": "54.6900", + "2. high": "55.0500", + "3. low": "54.4100", + "4. close": "54.5700", + "5. volume": "1796425" + }, + "2022-02-04": { + "1. open": "54.6200", + "2. high": "55.0850", + "3. low": "53.4300", + "4. close": "54.6200", + "5. volume": "2240527" + }, + "2022-02-03": { + "1. open": "56.2900", + "2. high": "56.5400", + "3. low": "54.9200", + "4. close": "55.1000", + "5. volume": "2492920" + }, + "2022-02-02": { + "1. open": "56.9700", + "2. high": "57.2400", + "3. low": "56.4300", + "4. close": "56.7500", + "5. volume": "1424960" + }, + "2022-02-01": { + "1. open": "56.2400", + "2. high": "57.0700", + "3. low": "55.6050", + "4. close": "56.8100", + "5. volume": "1465209" + }, + "2022-01-31": { + "1. open": "55.0800", + "2. high": "56.3600", + "3. low": "54.7300", + "4. close": "56.2100", + "5. volume": "1855470" + }, + "2022-01-28": { + "1. open": "54.6000", + "2. high": "55.1400", + "3. low": "53.3350", + "4. close": "55.1200", + "5. volume": "2408962" + }, + "2022-01-27": { + "1. open": "56.6900", + "2. high": "57.2200", + "3. low": "54.6100", + "4. close": "54.8300", + "5. volume": "2858849" + }, + "2022-01-26": { + "1. open": "56.1200", + "2. high": "57.3350", + "3. low": "55.3300", + "4. close": "55.9400", + "5. volume": "2665266" + }, + "2022-01-25": { + "1. open": "56.2100", + "2. high": "56.6300", + "3. low": "54.5000", + "4. close": "55.5800", + "5. volume": "2617257" + }, + "2022-01-24": { + "1. open": "56.2400", + "2. high": "57.2600", + "3. low": "54.4200", + "4. close": "57.1600", + "5. volume": "2971149" + }, + "2022-01-21": { + "1. open": "57.1500", + "2. high": "57.9000", + "3. low": "56.6100", + "4. close": "57.2700", + "5. volume": "1983748" + }, + "2022-01-20": { + "1. open": "58.2500", + "2. high": "59.3800", + "3. low": "57.5100", + "4. close": "57.6500", + "5. volume": "1650744" + }, + "2022-01-19": { + "1. open": "59.0100", + "2. high": "59.4300", + "3. low": "58.2600", + "4. close": "58.3800", + "5. volume": "1343443" + }, + "2022-01-18": { + "1. open": "58.5400", + "2. high": "59.1200", + "3. low": "58.1600", + "4. close": "58.6100", + "5. volume": "1755895" + }, + "2022-01-14": { + "1. open": "58.7600", + "2. high": "59.5000", + "3. low": "58.2900", + "4. close": "59.3600", + "5. volume": "1947666" + }, + "2022-01-13": { + "1. open": "59.8500", + "2. high": "60.4500", + "3. low": "59.3050", + "4. close": "59.5200", + "5. volume": "1370610" + }, + "2022-01-12": { + "1. open": "60.2200", + "2. high": "60.6600", + "3. low": "59.8000", + "4. close": "59.9800", + "5. volume": "1085759" + }, + "2022-01-11": { + "1. open": "59.3200", + "2. high": "60.0900", + "3. low": "58.3800", + "4. close": "59.9700", + "5. volume": "1542179" + }, + "2022-01-10": { + "1. open": "58.4800", + "2. high": "59.0900", + "3. low": "57.9600", + "4. close": "58.9900", + "5. volume": "2101633" + }, + "2022-01-07": { + "1. open": "60.3300", + "2. high": "60.8700", + "3. low": "59.2500", + "4. close": "59.3000", + "5. volume": "1917853" + }, + "2022-01-06": { + "1. open": "59.7300", + "2. high": "60.5000", + "3. low": "59.1090", + "4. close": "60.3000", + "5. volume": "1367384" + }, + "2022-01-05": { + "1. open": "60.7500", + "2. high": "61.3500", + "3. low": "59.1500", + "4. close": "59.2100", + "5. volume": "2537670" + }, + "2022-01-04": { + "1. open": "60.1500", + "2. high": "61.0700", + "3. low": "59.7300", + "4. close": "60.7400", + "5. volume": "1837821" + }, + "2022-01-03": { + "1. open": "62.2000", + "2. high": "62.6400", + "3. low": "59.3200", + "4. close": "59.6300", + "5. volume": "1893131" + }, + "2021-12-31": { + "1. open": "61.1500", + "2. high": "62.2300", + "3. low": "61.1500", + "4. close": "61.8700", + "5. volume": "963844" + }, + "2021-12-30": { + "1. open": "61.4200", + "2. high": "62.0000", + "3. low": "61.2500", + "4. close": "61.2500", + "5. volume": "757347" + }, + "2021-12-29": { + "1. open": "61.2800", + "2. high": "61.5900", + "3. low": "61.0800", + "4. close": "61.4000", + "5. volume": "754664" + }, + "2021-12-28": { + "1. open": "61.2800", + "2. high": "61.7000", + "3. low": "60.9000", + "4. close": "61.3700", + "5. volume": "1244126" + }, + "2021-12-27": { + "1. open": "59.8800", + "2. high": "61.4400", + "3. low": "59.7900", + "4. close": "61.2100", + "5. volume": "1197370" + }, + "2021-12-23": { + "1. open": "59.0400", + "2. high": "60.0500", + "3. low": "58.9600", + "4. close": "59.7400", + "5. volume": "1140166" + }, + "2021-12-22": { + "1. open": "59.2200", + "2. high": "59.4900", + "3. low": "58.3300", + "4. close": "58.7400", + "5. volume": "1148177" + }, + "2021-12-21": { + "1. open": "58.5300", + "2. high": "59.5300", + "3. low": "58.1000", + "4. close": "59.1700", + "5. volume": "1711529" + }, + "2021-12-20": { + "1. open": "57.4200", + "2. high": "57.9400", + "3. low": "56.9000", + "4. close": "57.8700", + "5. volume": "2193295" + }, + "2021-12-17": { + "1. open": "59.1800", + "2. high": "59.4900", + "3. low": "58.1600", + "4. close": "58.2200", + "5. volume": "3680217" + }, + "2021-12-16": { + "1. open": "59.7200", + "2. high": "60.6800", + "3. low": "58.7700", + "4. close": "59.4200", + "5. volume": "1976244" + }, + "2021-12-15": { + "1. open": "58.4800", + "2. high": "59.6000", + "3. low": "57.8200", + "4. close": "59.5400", + "5. volume": "2478268" + }, + "2021-12-14": { + "1. open": "59.2300", + "2. high": "59.5800", + "3. low": "57.4350", + "4. close": "58.0800", + "5. volume": "3232405" + }, + "2021-12-13": { + "1. open": "59.5600", + "2. high": "60.3000", + "3. low": "59.4750", + "4. close": "59.6400", + "5. volume": "1983250" + }, + "2021-12-10": { + "1. open": "60.0000", + "2. high": "60.1900", + "3. low": "59.2500", + "4. close": "59.5900", + "5. volume": "1676469" + }, + "2021-12-09": { + "1. open": "59.7900", + "2. high": "60.4250", + "3. low": "59.5600", + "4. close": "59.9200", + "5. volume": "1162137" + }, + "2021-12-08": { + "1. open": "59.5100", + "2. high": "60.2100", + "3. low": "58.9200", + "4. close": "60.1500", + "5. volume": "2615023" + }, + "2021-12-07": { + "1. open": "59.3300", + "2. high": "60.4200", + "3. low": "59.2200", + "4. close": "59.7300", + "5. volume": "2201784" + }, + "2021-12-06": { + "1. open": "59.3300", + "2. high": "59.7100", + "3. low": "58.7200", + "4. close": "58.7400", + "5. volume": "2623708" + }, + "2021-12-03": { + "1. open": "59.6100", + "2. high": "59.6100", + "3. low": "57.5700", + "4. close": "58.5000", + "5. volume": "2174136" + }, + "2021-12-02": { + "1. open": "57.4900", + "2. high": "59.5800", + "3. low": "57.3900", + "4. close": "59.2400", + "5. volume": "2415474" + }, + "2021-12-01": { + "1. open": "59.4300", + "2. high": "59.8400", + "3. low": "57.0700", + "4. close": "57.1000", + "5. volume": "1463725" + }, + "2021-11-30": { + "1. open": "59.2500", + "2. high": "60.1400", + "3. low": "58.0201", + "4. close": "58.3400", + "5. volume": "2563666" + }, + "2021-11-29": { + "1. open": "59.8800", + "2. high": "60.5600", + "3. low": "59.2800", + "4. close": "59.8000", + "5. volume": "1999434" + }, + "2021-11-26": { + "1. open": "58.4900", + "2. high": "59.9100", + "3. low": "58.1900", + "4. close": "58.9400", + "5. volume": "1882438" + }, + "2021-11-24": { + "1. open": "60.0200", + "2. high": "61.0400", + "3. low": "60.0000", + "4. close": "61.0200", + "5. volume": "1370679" + }, + "2021-11-23": { + "1. open": "59.7100", + "2. high": "60.7600", + "3. low": "59.4500", + "4. close": "60.6900", + "5. volume": "1908495" + }, + "2021-11-22": { + "1. open": "61.7400", + "2. high": "62.0500", + "3. low": "59.8800", + "4. close": "59.9200", + "5. volume": "1954460" + }, + "2021-11-19": { + "1. open": "61.8800", + "2. high": "62.0600", + "3. low": "60.2900", + "4. close": "61.4500", + "5. volume": "2734794" + }, + "2021-11-18": { + "1. open": "60.0000", + "2. high": "61.2600", + "3. low": "59.8200", + "4. close": "60.9000", + "5. volume": "3510567" + }, + "2021-11-17": { + "1. open": "60.1800", + "2. high": "60.1845", + "3. low": "58.5600", + "4. close": "59.3400", + "5. volume": "1912966" + }, + "2021-11-16": { + "1. open": "59.2200", + "2. high": "60.9900", + "3. low": "59.1600", + "4. close": "60.3000", + "5. volume": "2146952" + }, + "2021-11-15": { + "1. open": "58.5900", + "2. high": "59.4000", + "3. low": "58.5500", + "4. close": "59.0500", + "5. volume": "2400687" + }, + "2021-11-12": { + "1. open": "58.5300", + "2. high": "58.5965", + "3. low": "57.8800", + "4. close": "58.4500", + "5. volume": "1362189" + }, + "2021-11-11": { + "1. open": "58.5600", + "2. high": "58.6650", + "3. low": "57.9350", + "4. close": "58.2500", + "5. volume": "1083937" + }, + "2021-11-10": { + "1. open": "59.1000", + "2. high": "59.4900", + "3. low": "58.2900", + "4. close": "58.3900", + "5. volume": "1820875" + }, + "2021-11-09": { + "1. open": "57.8100", + "2. high": "59.5600", + "3. low": "57.7900", + "4. close": "59.5000", + "5. volume": "3092323" + }, + "2021-11-08": { + "1. open": "57.8300", + "2. high": "58.2700", + "3. low": "57.5900", + "4. close": "57.9100", + "5. volume": "2282843" + }, + "2021-11-05": { + "1. open": "57.6900", + "2. high": "58.0500", + "3. low": "56.6800", + "4. close": "57.2500", + "5. volume": "2939146" + }, + "2021-11-04": { + "1. open": "57.0400", + "2. high": "58.4300", + "3. low": "56.5300", + "4. close": "57.1500", + "5. volume": "2183041" + }, + "2021-11-03": { + "1. open": "56.0200", + "2. high": "56.3300", + "3. low": "55.2800", + "4. close": "56.0600", + "5. volume": "2096348" + }, + "2021-11-02": { + "1. open": "54.5000", + "2. high": "56.2500", + "3. low": "54.0000", + "4. close": "56.2300", + "5. volume": "2085060" + }, + "2021-11-01": { + "1. open": "53.9200", + "2. high": "54.7950", + "3. low": "53.8800", + "4. close": "54.4900", + "5. volume": "1596955" + }, + "2021-10-29": { + "1. open": "54.0100", + "2. high": "54.4800", + "3. low": "53.5000", + "4. close": "53.7600", + "5. volume": "2133777" + }, + "2021-10-28": { + "1. open": "53.2500", + "2. high": "54.3400", + "3. low": "52.9000", + "4. close": "54.3300", + "5. volume": "1561851" + }, + "2021-10-27": { + "1. open": "53.8700", + "2. high": "54.4450", + "3. low": "53.1750", + "4. close": "53.2200", + "5. volume": "1511145" + }, + "2021-10-26": { + "1. open": "54.7700", + "2. high": "54.8000", + "3. low": "53.8930", + "4. close": "53.9400", + "5. volume": "1348613" + }, + "2021-10-25": { + "1. open": "54.0400", + "2. high": "55.0400", + "3. low": "53.8500", + "4. close": "54.5500", + "5. volume": "1625906" + }, + "2021-10-22": { + "1. open": "54.3400", + "2. high": "54.6500", + "3. low": "53.7300", + "4. close": "54.2000", + "5. volume": "1050106" + }, + "2021-10-21": { + "1. open": "53.0600", + "2. high": "54.3400", + "3. low": "53.0600", + "4. close": "54.1100", + "5. volume": "2410061" + }, + "2021-10-20": { + "1. open": "53.7600", + "2. high": "54.0720", + "3. low": "53.4750", + "4. close": "53.5600", + "5. volume": "1412840" + }, + "2021-10-19": { + "1. open": "53.3600", + "2. high": "53.9000", + "3. low": "53.3000", + "4. close": "53.5700", + "5. volume": "1691787" + }, + "2021-10-18": { + "1. open": "52.0600", + "2. high": "53.0800", + "3. low": "51.9050", + "4. close": "52.9200", + "5. volume": "1640265" + }, + "2021-10-15": { + "1. open": "52.6650", + "2. high": "53.0800", + "3. low": "52.4700", + "4. close": "52.5100", + "5. volume": "1229850" + }, + "2021-10-14": { + "1. open": "51.1900", + "2. high": "52.3000", + "3. low": "50.9000", + "4. close": "52.2700", + "5. volume": "1756831" + }, + "2021-10-13": { + "1. open": "50.1200", + "2. high": "50.8450", + "3. low": "49.7500", + "4. close": "50.7400", + "5. volume": "1651577" + }, + "2021-10-12": { + "1. open": "50.1800", + "2. high": "50.5800", + "3. low": "49.7150", + "4. close": "49.8900", + "5. volume": "1563296" + }, + "2021-10-11": { + "1. open": "50.8300", + "2. high": "51.1700", + "3. low": "50.0600", + "4. close": "50.0700", + "5. volume": "1379322" + }, + "2021-10-08": { + "1. open": "51.4100", + "2. high": "51.7650", + "3. low": "50.7000", + "4. close": "50.9900", + "5. volume": "1342687" + }, + "2021-10-07": { + "1. open": "51.8000", + "2. high": "52.4500", + "3. low": "51.6700", + "4. close": "51.7000", + "5. volume": "2244913" + }, + "2021-10-06": { + "1. open": "50.4400", + "2. high": "51.3100", + "3. low": "50.0500", + "4. close": "51.1700", + "5. volume": "3167444" + }, + "2021-10-05": { + "1. open": "50.8600", + "2. high": "51.7550", + "3. low": "50.5002", + "4. close": "51.2100", + "5. volume": "1613249" + }, + "2021-10-04": { + "1. open": "50.9700", + "2. high": "51.3600", + "3. low": "50.5400", + "4. close": "50.7400", + "5. volume": "1620574" + }, + "2021-10-01": { + "1. open": "50.6300", + "2. high": "51.1700", + "3. low": "50.0200", + "4. close": "50.8700", + "5. volume": "1209346" + }, + "2021-09-30": { + "1. open": "51.5700", + "2. high": "51.6400", + "3. low": "50.3800", + "4. close": "50.4100", + "5. volume": "2892678" + }, + "2021-09-29": { + "1. open": "51.7500", + "2. high": "52.0000", + "3. low": "51.2404", + "4. close": "51.4100", + "5. volume": "1972412" + }, + "2021-09-28": { + "1. open": "52.8400", + "2. high": "53.1700", + "3. low": "51.3200", + "4. close": "51.5600", + "5. volume": "2336906" + }, + "2021-09-27": { + "1. open": "53.6300", + "2. high": "54.7400", + "3. low": "53.3300", + "4. close": "53.3800", + "5. volume": "2818965" + }, + "2021-09-24": { + "1. open": "53.6000", + "2. high": "53.9700", + "3. low": "53.2100", + "4. close": "53.5100", + "5. volume": "1516040" + }, + "2021-09-23": { + "1. open": "53.1600", + "2. high": "53.7800", + "3. low": "53.0300", + "4. close": "53.6400", + "5. volume": "2461047" + }, + "2021-09-22": { + "1. open": "53.4500", + "2. high": "53.7300", + "3. low": "52.8400", + "4. close": "52.9000", + "5. volume": "2314607" + }, + "2021-09-21": { + "1. open": "53.3300", + "2. high": "53.4200", + "3. low": "52.1600", + "4. close": "52.9200", + "5. volume": "2089729" + }, + "2021-09-20": { + "1. open": "53.1300", + "2. high": "53.5300", + "3. low": "52.3500", + "4. close": "52.9900", + "5. volume": "2795180" + }, + "2021-09-17": { + "1. open": "53.9600", + "2. high": "54.7100", + "3. low": "53.8100", + "4. close": "54.3000", + "5. volume": "8807256" + }, + "2021-09-16": { + "1. open": "54.7500", + "2. high": "55.1800", + "3. low": "54.2000", + "4. close": "54.5700", + "5. volume": "2961282" + }, + "2021-09-15": { + "1. open": "53.4400", + "2. high": "55.0200", + "3. low": "53.2300", + "4. close": "54.9800", + "5. volume": "3058904" + }, + "2021-09-14": { + "1. open": "54.3100", + "2. high": "54.3200", + "3. low": "52.8700", + "4. close": "53.5500", + "5. volume": "2652860" + }, + "2021-09-13": { + "1. open": "55.3100", + "2. high": "55.6200", + "3. low": "53.4050", + "4. close": "54.0000", + "5. volume": "3969067" + }, + "2021-09-10": { + "1. open": "54.4500", + "2. high": "55.2400", + "3. low": "54.1200", + "4. close": "54.7300", + "5. volume": "3696088" + }, + "2021-09-09": { + "1. open": "52.7200", + "2. high": "54.1500", + "3. low": "52.7200", + "4. close": "53.8900", + "5. volume": "3864152" + }, + "2021-09-08": { + "1. open": "51.5600", + "2. high": "52.8600", + "3. low": "51.4100", + "4. close": "52.7200", + "5. volume": "2777926" + }, + "2021-09-07": { + "1. open": "52.7400", + "2. high": "53.0800", + "3. low": "51.4800", + "4. close": "51.7600", + "5. volume": "2502297" + }, + "2021-09-03": { + "1. open": "53.8800", + "2. high": "54.2050", + "3. low": "52.6300", + "4. close": "52.9400", + "5. volume": "3760328" + }, + "2021-09-02": { + "1. open": "53.4300", + "2. high": "54.4550", + "3. low": "52.9000", + "4. close": "53.7900", + "5. volume": "3857081" + }, + "2021-09-01": { + "1. open": "53.3100", + "2. high": "53.3100", + "3. low": "52.3800", + "4. close": "52.7400", + "5. volume": "1991907" + }, + "2021-08-31": { + "1. open": "53.2200", + "2. high": "53.4200", + "3. low": "52.6500", + "4. close": "53.0200", + "5. volume": "2159069" + }, + "2021-08-30": { + "1. open": "52.8900", + "2. high": "53.5400", + "3. low": "52.4500", + "4. close": "53.2500", + "5. volume": "2042896" + }, + "2021-08-27": { + "1. open": "52.0800", + "2. high": "53.3900", + "3. low": "51.7600", + "4. close": "52.8500", + "5. volume": "3400764" + }, + "2021-08-26": { + "1. open": "51.9900", + "2. high": "52.2000", + "3. low": "51.3300", + "4. close": "51.8200", + "5. volume": "2154805" + }, + "2021-08-25": { + "1. open": "51.9900", + "2. high": "52.4000", + "3. low": "51.6600", + "4. close": "52.0900", + "5. volume": "2112919" + }, + "2021-08-24": { + "1. open": "51.0900", + "2. high": "52.0000", + "3. low": "51.0900", + "4. close": "51.8000", + "5. volume": "1540523" + }, + "2021-08-23": { + "1. open": "50.5800", + "2. high": "51.2700", + "3. low": "50.4900", + "4. close": "50.9500", + "5. volume": "1637602" + }, + "2021-08-20": { + "1. open": "49.7500", + "2. high": "50.1400", + "3. low": "49.4500", + "4. close": "50.0800", + "5. volume": "1489281" + }, + "2021-08-19": { + "1. open": "50.0000", + "2. high": "50.2100", + "3. low": "49.3100", + "4. close": "49.7400", + "5. volume": "2231561" + }, + "2021-08-18": { + "1. open": "50.7200", + "2. high": "51.0900", + "3. low": "50.4100", + "4. close": "50.4800", + "5. volume": "1544545" + }, + "2021-08-17": { + "1. open": "51.9700", + "2. high": "52.0900", + "3. low": "50.6700", + "4. close": "50.8500", + "5. volume": "2778137" + }, + "2021-08-16": { + "1. open": "52.2400", + "2. high": "52.4700", + "3. low": "51.6700", + "4. close": "52.3000", + "5. volume": "1677341" + }, + "2021-08-13": { + "1. open": "52.0000", + "2. high": "52.6550", + "3. low": "51.8500", + "4. close": "52.4300", + "5. volume": "2798978" + }, + "2021-08-12": { + "1. open": "51.6000", + "2. high": "52.0700", + "3. low": "51.4500", + "4. close": "52.0100", + "5. volume": "2285994" + }, + "2021-08-11": { + "1. open": "51.2000", + "2. high": "51.5300", + "3. low": "50.6700", + "4. close": "51.5300", + "5. volume": "2295857" + }, + "2021-08-10": { + "1. open": "49.5600", + "2. high": "51.1100", + "3. low": "49.4700", + "4. close": "51.0600", + "5. volume": "2676111" + }, + "2021-08-09": { + "1. open": "49.6000", + "2. high": "49.7900", + "3. low": "49.0400", + "4. close": "49.5200", + "5. volume": "2136554" + }, + "2021-08-06": { + "1. open": "50.4100", + "2. high": "50.8850", + "3. low": "49.7800", + "4. close": "49.8200", + "5. volume": "4598793" + }, + "2021-08-05": { + "1. open": "50.7200", + "2. high": "51.3900", + "3. low": "49.8950", + "4. close": "50.1000", + "5. volume": "6823571" + }, + "2021-08-04": { + "1. open": "49.7200", + "2. high": "51.0200", + "3. low": "49.3700", + "4. close": "50.3200", + "5. volume": "10410404" + }, + "2021-08-03": { + "1. open": "48.7000", + "2. high": "49.8050", + "3. low": "47.9200", + "4. close": "49.6700", + "5. volume": "2547867" + }, + "2021-08-02": { + "1. open": "48.9600", + "2. high": "49.8600", + "3. low": "48.3100", + "4. close": "48.3700", + "5. volume": "1876919" + }, + "2021-07-30": { + "1. open": "48.2400", + "2. high": "48.9200", + "3. low": "48.0000", + "4. close": "48.8700", + "5. volume": "2133411" + }, + "2021-07-29": { + "1. open": "47.2500", + "2. high": "48.6200", + "3. low": "47.2500", + "4. close": "48.1800", + "5. volume": "2535238" + }, + "2021-07-28": { + "1. open": "48.1200", + "2. high": "48.3300", + "3. low": "47.3500", + "4. close": "47.4700", + "5. volume": "2343341" + }, + "2021-07-27": { + "1. open": "48.2900", + "2. high": "48.9400", + "3. low": "48.0800", + "4. close": "48.2100", + "5. volume": "1464847" + }, + "2021-07-26": { + "1. open": "48.7500", + "2. high": "49.0600", + "3. low": "48.5600", + "4. close": "48.8500", + "5. volume": "961446" + }, + "2021-07-23": { + "1. open": "48.8600", + "2. high": "49.0600", + "3. low": "48.1200", + "4. close": "48.6100", + "5. volume": "1902431" + }, + "2021-07-22": { + "1. open": "48.7900", + "2. high": "48.9700", + "3. low": "48.3400", + "4. close": "48.5000", + "5. volume": "1927213" + }, + "2021-07-21": { + "1. open": "48.4500", + "2. high": "48.9700", + "3. low": "48.3400", + "4. close": "48.6300", + "5. volume": "1470822" + }, + "2021-07-20": { + "1. open": "46.5000", + "2. high": "48.2400", + "3. low": "46.3300", + "4. close": "48.1500", + "5. volume": "2019577" + }, + "2021-07-19": { + "1. open": "46.6800", + "2. high": "47.0500", + "3. low": "45.8450", + "4. close": "46.2500", + "5. volume": "2869399" + }, + "2021-07-16": { + "1. open": "48.3200", + "2. high": "48.9000", + "3. low": "48.0950", + "4. close": "48.1600", + "5. volume": "1987508" + }, + "2021-07-15": { + "1. open": "47.8500", + "2. high": "48.6700", + "3. low": "47.6500", + "4. close": "48.1300", + "5. volume": "2133249" + }, + "2021-07-14": { + "1. open": "48.6200", + "2. high": "49.0100", + "3. low": "47.9100", + "4. close": "48.0700", + "5. volume": "1616447" + }, + "2021-07-13": { + "1. open": "49.2200", + "2. high": "49.3000", + "3. low": "48.4450", + "4. close": "48.5800", + "5. volume": "1358263" + }, + "2021-07-12": { + "1. open": "49.5000", + "2. high": "49.7000", + "3. low": "49.1500", + "4. close": "49.3800", + "5. volume": "1382911" + }, + "2021-07-09": { + "1. open": "49.0000", + "2. high": "49.5700", + "3. low": "48.8500", + "4. close": "49.3800", + "5. volume": "2387834" + }, + "2021-07-08": { + "1. open": "48.6100", + "2. high": "48.8900", + "3. low": "48.0800", + "4. close": "48.2600", + "5. volume": "3431962" + }, + "2021-07-07": { + "1. open": "48.0800", + "2. high": "49.4270", + "3. low": "48.0200", + "4. close": "49.3500", + "5. volume": "5212804" + }, + "2021-07-06": { + "1. open": "49.1800", + "2. high": "49.2250", + "3. low": "47.8300", + "4. close": "48.2600", + "5. volume": "1674811" + }, + "2021-07-02": { + "1. open": "48.6800", + "2. high": "48.8337", + "3. low": "48.4000", + "4. close": "48.5900", + "5. volume": "1451330" + }, + "2021-07-01": { + "1. open": "49.1400", + "2. high": "49.3900", + "3. low": "48.5300", + "4. close": "48.6100", + "5. volume": "2471873" + }, + "2021-06-30": { + "1. open": "48.4200", + "2. high": "49.0300", + "3. low": "48.4200", + "4. close": "48.8100", + "5. volume": "1635259" + }, + "2021-06-29": { + "1. open": "49.0300", + "2. high": "49.3100", + "3. low": "48.5050", + "4. close": "48.5400", + "5. volume": "1443060" + }, + "2021-06-28": { + "1. open": "49.1000", + "2. high": "49.1400", + "3. low": "48.1110", + "4. close": "48.8400", + "5. volume": "1941175" + }, + "2021-06-25": { + "1. open": "47.9800", + "2. high": "49.1300", + "3. low": "47.8900", + "4. close": "48.9800", + "5. volume": "4384393" + }, + "2021-06-24": { + "1. open": "47.1500", + "2. high": "47.9050", + "3. low": "46.7650", + "4. close": "47.6400", + "5. volume": "2688584" + }, + "2021-06-23": { + "1. open": "46.6300", + "2. high": "47.0400", + "3. low": "46.3200", + "4. close": "46.8100", + "5. volume": "1669955" + }, + "2021-06-22": { + "1. open": "47.0500", + "2. high": "47.0500", + "3. low": "46.2200", + "4. close": "46.6000", + "5. volume": "1342853" + }, + "2021-06-21": { + "1. open": "45.9500", + "2. high": "47.0000", + "3. low": "45.9500", + "4. close": "46.9200", + "5. volume": "2250136" + }, + "2021-06-18": { + "1. open": "45.1600", + "2. high": "46.4000", + "3. low": "45.0100", + "4. close": "45.5000", + "5. volume": "4236665" + }, + "2021-06-17": { + "1. open": "48.2900", + "2. high": "48.5072", + "3. low": "45.9500", + "4. close": "45.9900", + "5. volume": "5377436" + }, + "2021-06-16": { + "1. open": "47.1600", + "2. high": "47.9400", + "3. low": "46.7600", + "4. close": "47.7400", + "5. volume": "4021276" + }, + "2021-06-15": { + "1. open": "47.6600", + "2. high": "47.7600", + "3. low": "47.2000", + "4. close": "47.3200", + "5. volume": "2345011" + }, + "2021-06-14": { + "1. open": "47.9700", + "2. high": "47.9950", + "3. low": "47.3600", + "4. close": "47.5300", + "5. volume": "1652076" + }, + "2021-06-11": { + "1. open": "47.6700", + "2. high": "47.9600", + "3. low": "47.5300", + "4. close": "47.9500", + "5. volume": "1394233" + }, + "2021-06-10": { + "1. open": "48.0400", + "2. high": "48.0600", + "3. low": "47.3400", + "4. close": "47.3600", + "5. volume": "1292033" + }, + "2021-06-09": { + "1. open": "48.3400", + "2. high": "48.3400", + "3. low": "47.6400", + "4. close": "47.6700", + "5. volume": "1334687" + }, + "2021-06-08": { + "1. open": "48.0700", + "2. high": "48.7200", + "3. low": "47.6700", + "4. close": "48.5000", + "5. volume": "1323324" + }, + "2021-06-07": { + "1. open": "49.3900", + "2. high": "49.4200", + "3. low": "48.1250", + "4. close": "48.2100", + "5. volume": "1569126" + }, + "2021-06-04": { + "1. open": "49.3600", + "2. high": "49.6900", + "3. low": "49.0500", + "4. close": "49.2100", + "5. volume": "1268039" + }, + "2021-06-03": { + "1. open": "49.4600", + "2. high": "49.5300", + "3. low": "49.0200", + "4. close": "49.1400", + "5. volume": "1226644" + }, + "2021-06-02": { + "1. open": "50.0400", + "2. high": "50.2600", + "3. low": "49.5150", + "4. close": "49.7300", + "5. volume": "1467779" + }, + "2021-06-01": { + "1. open": "50.3300", + "2. high": "50.6100", + "3. low": "50.0200", + "4. close": "50.0300", + "5. volume": "1421127" + }, + "2021-05-28": { + "1. open": "49.8000", + "2. high": "49.8000", + "3. low": "49.2300", + "4. close": "49.6400", + "5. volume": "1423413" + }, + "2021-05-27": { + "1. open": "49.6500", + "2. high": "49.9800", + "3. low": "49.3300", + "4. close": "49.6700", + "5. volume": "3278618" + }, + "2021-05-26": { + "1. open": "48.7700", + "2. high": "49.1900", + "3. low": "48.6400", + "4. close": "49.1700", + "5. volume": "1228001" + }, + "2021-05-25": { + "1. open": "49.5500", + "2. high": "49.8950", + "3. low": "48.6700", + "4. close": "48.6800", + "5. volume": "1642390" + }, + "2021-05-24": { + "1. open": "49.1300", + "2. high": "49.7800", + "3. low": "48.8600", + "4. close": "49.5900", + "5. volume": "2018076" + }, + "2021-05-21": { + "1. open": "48.7600", + "2. high": "49.4100", + "3. low": "48.5400", + "4. close": "48.8700", + "5. volume": "2453426" + }, + "2021-05-20": { + "1. open": "48.2100", + "2. high": "48.4600", + "3. low": "47.5900", + "4. close": "48.2700", + "5. volume": "4055531" + }, + "2021-05-19": { + "1. open": "47.7400", + "2. high": "47.9100", + "3. low": "46.7600", + "4. close": "47.7400", + "5. volume": "3195274" + }, + "2021-05-18": { + "1. open": "48.7500", + "2. high": "48.7750", + "3. low": "48.0300", + "4. close": "48.4200", + "5. volume": "3407625" + }, + "2021-05-17": { + "1. open": "48.3600", + "2. high": "48.9600", + "3. low": "47.8300", + "4. close": "48.7600", + "5. volume": "2894123" + }, + "2021-05-14": { + "1. open": "47.9400", + "2. high": "48.7600", + "3. low": "47.7500", + "4. close": "48.5400", + "5. volume": "2553991" + }, + "2021-05-13": { + "1. open": "47.0700", + "2. high": "47.9600", + "3. low": "47.0700", + "4. close": "47.5700", + "5. volume": "1474678" + }, + "2021-05-12": { + "1. open": "48.2900", + "2. high": "48.5100", + "3. low": "47.0300", + "4. close": "47.1300", + "5. volume": "2345920" + }, + "2021-05-11": { + "1. open": "47.8900", + "2. high": "48.9200", + "3. low": "47.2100", + "4. close": "48.1600", + "5. volume": "6767285" + }, + "2021-05-10": { + "1. open": "50.8600", + "2. high": "51.6000", + "3. low": "50.1100", + "4. close": "50.1200", + "5. volume": "1495469" + }, + "2021-05-07": { + "1. open": "49.2700", + "2. high": "50.6900", + "3. low": "48.8650", + "4. close": "50.5300", + "5. volume": "1704497" + }, + "2021-05-06": { + "1. open": "49.4200", + "2. high": "49.6900", + "3. low": "48.9900", + "4. close": "49.5300", + "5. volume": "1355452" + }, + "2021-05-05": { + "1. open": "49.4700", + "2. high": "49.6650", + "3. low": "49.2700", + "4. close": "49.4100", + "5. volume": "1022339" + }, + "2021-05-04": { + "1. open": "48.0900", + "2. high": "49.2700", + "3. low": "47.6150", + "4. close": "49.2100", + "5. volume": "1974393" + }, + "2021-05-03": { + "1. open": "49.5300", + "2. high": "49.7900", + "3. low": "48.2500", + "4. close": "48.3000", + "5. volume": "2870331" + }, + "2021-04-30": { + "1. open": "50.7200", + "2. high": "50.9850", + "3. low": "49.2900", + "4. close": "49.4100", + "5. volume": "3399180" + }, + "2021-04-29": { + "1. open": "50.3100", + "2. high": "51.7000", + "3. low": "49.7700", + "4. close": "51.2400", + "5. volume": "3276103" + }, + "2021-04-28": { + "1. open": "51.0500", + "2. high": "52.1200", + "3. low": "50.9700", + "4. close": "51.9400", + "5. volume": "3507987" + }, + "2021-04-27": { + "1. open": "51.4600", + "2. high": "51.4600", + "3. low": "50.6500", + "4. close": "51.2100", + "5. volume": "1330041" + }, + "2021-04-26": { + "1. open": "51.5800", + "2. high": "52.0000", + "3. low": "51.2100", + "4. close": "51.2300", + "5. volume": "2059720" + }, + "2021-04-23": { + "1. open": "51.5100", + "2. high": "51.8900", + "3. low": "51.0800", + "4. close": "51.6200", + "5. volume": "1873114" + }, + "2021-04-22": { + "1. open": "50.9600", + "2. high": "52.1150", + "3. low": "50.5900", + "4. close": "51.2400", + "5. volume": "2674875" + }, + "2021-04-21": { + "1. open": "50.1200", + "2. high": "51.1300", + "3. low": "49.8100", + "4. close": "50.9500", + "5. volume": "2139205" + }, + "2021-04-20": { + "1. open": "50.8600", + "2. high": "50.9000", + "3. low": "49.4800", + "4. close": "50.3400", + "5. volume": "3008987" + }, + "2021-04-19": { + "1. open": "50.0800", + "2. high": "50.9600", + "3. low": "50.0100", + "4. close": "50.9100", + "5. volume": "2344890" + }, + "2021-04-16": { + "1. open": "49.8100", + "2. high": "50.3800", + "3. low": "49.5200", + "4. close": "50.2400", + "5. volume": "2722869" + }, + "2021-04-15": { + "1. open": "49.5200", + "2. high": "49.7400", + "3. low": "49.0200", + "4. close": "49.3400", + "5. volume": "2174073" + }, + "2021-04-14": { + "1. open": "49.3600", + "2. high": "50.1150", + "3. low": "49.3200", + "4. close": "49.4000", + "5. volume": "1989764" + }, + "2021-04-13": { + "1. open": "49.8700", + "2. high": "49.9200", + "3. low": "48.6300", + "4. close": "49.2300", + "5. volume": "2749962" + }, + "2021-04-12": { + "1. open": "51.4400", + "2. high": "51.4900", + "3. low": "49.9200", + "4. close": "50.1500", + "5. volume": "2920239" + }, + "2021-04-09": { + "1. open": "50.5700", + "2. high": "50.7300", + "3. low": "49.7300", + "4. close": "50.5800", + "5. volume": "1296310" + }, + "2021-04-08": { + "1. open": "50.0500", + "2. high": "50.4000", + "3. low": "49.3300", + "4. close": "50.3200", + "5. volume": "1515756" + }, + "2021-04-07": { + "1. open": "50.0800", + "2. high": "50.3500", + "3. low": "49.5200", + "4. close": "50.1400", + "5. volume": "1494150" + }, + "2021-04-06": { + "1. open": "50.3600", + "2. high": "50.7699", + "3. low": "49.9100", + "4. close": "50.2300", + "5. volume": "1249018" + }, + "2021-04-05": { + "1. open": "50.0200", + "2. high": "50.5687", + "3. low": "49.8600", + "4. close": "50.0900", + "5. volume": "1839845" + }, + "2021-04-01": { + "1. open": "49.4100", + "2. high": "49.7200", + "3. low": "48.9300", + "4. close": "49.6100", + "5. volume": "1857258" + }, + "2021-03-31": { + "1. open": "50.1000", + "2. high": "50.9200", + "3. low": "49.1700", + "4. close": "49.2100", + "5. volume": "2105087" + }, + "2021-03-30": { + "1. open": "49.7500", + "2. high": "50.3880", + "3. low": "49.4200", + "4. close": "50.0400", + "5. volume": "2069095" + }, + "2021-03-29": { + "1. open": "49.5900", + "2. high": "49.9700", + "3. low": "49.3700", + "4. close": "49.5900", + "5. volume": "1149296" + }, + "2021-03-26": { + "1. open": "49.2600", + "2. high": "49.9600", + "3. low": "48.7900", + "4. close": "49.7100", + "5. volume": "971021" + }, + "2021-03-25": { + "1. open": "47.8900", + "2. high": "48.9850", + "3. low": "46.9400", + "4. close": "48.7300", + "5. volume": "1630590" + }, + "2021-03-24": { + "1. open": "47.5400", + "2. high": "48.9500", + "3. low": "47.5400", + "4. close": "48.3400", + "5. volume": "1788225" + }, + "2021-03-23": { + "1. open": "48.2400", + "2. high": "48.7230", + "3. low": "46.9400", + "4. close": "47.1400", + "5. volume": "1574913" + }, + "2021-03-22": { + "1. open": "49.4000", + "2. high": "49.4000", + "3. low": "48.0200", + "4. close": "48.8100", + "5. volume": "1880424" + }, + "2021-03-19": { + "1. open": "49.6300", + "2. high": "49.9900", + "3. low": "48.5100", + "4. close": "49.4500", + "5. volume": "6270472" + }, + "2021-03-18": { + "1. open": "49.7800", + "2. high": "50.9000", + "3. low": "49.4600", + "4. close": "49.7400", + "5. volume": "2031004" + }, + "2021-03-17": { + "1. open": "49.0900", + "2. high": "50.0200", + "3. low": "48.5600", + "4. close": "49.7800", + "5. volume": "1286283" + }, + "2021-03-16": { + "1. open": "50.3100", + "2. high": "50.5100", + "3. low": "48.9400", + "4. close": "48.9400", + "5. volume": "1398724" + }, + "2021-03-15": { + "1. open": "49.5300", + "2. high": "50.7900", + "3. low": "49.1800", + "4. close": "50.7600", + "5. volume": "2007019" + }, + "2021-03-12": { + "1. open": "49.1300", + "2. high": "49.7100", + "3. low": "48.8600", + "4. close": "49.6000", + "5. volume": "2125000" + }, + "2021-03-11": { + "1. open": "49.0200", + "2. high": "49.9500", + "3. low": "48.7316", + "4. close": "49.0200", + "5. volume": "1405038" + }, + "2021-03-10": { + "1. open": "48.7200", + "2. high": "49.4400", + "3. low": "47.9100", + "4. close": "48.9700", + "5. volume": "1454008" + }, + "2021-03-09": { + "1. open": "50.5300", + "2. high": "50.5500", + "3. low": "48.0800", + "4. close": "48.0900", + "5. volume": "2216388" + }, + "2021-03-08": { + "1. open": "49.8200", + "2. high": "51.6100", + "3. low": "49.4900", + "4. close": "50.5500", + "5. volume": "6393297" + }, + "2021-03-05": { + "1. open": "47.6200", + "2. high": "49.6800", + "3. low": "46.8100", + "4. close": "49.4900", + "5. volume": "3619535" + }, + "2021-03-04": { + "1. open": "46.6400", + "2. high": "47.7400", + "3. low": "46.0000", + "4. close": "47.0600", + "5. volume": "3444937" + }, + "2021-03-03": { + "1. open": "46.7100", + "2. high": "47.5000", + "3. low": "46.6000", + "4. close": "46.8100", + "5. volume": "2813347" + }, + "2021-03-02": { + "1. open": "47.2700", + "2. high": "47.5000", + "3. low": "46.7500", + "4. close": "46.8000", + "5. volume": "1548578" + }, + "2021-03-01": { + "1. open": "47.0400", + "2. high": "47.9700", + "3. low": "46.9900", + "4. close": "47.4600", + "5. volume": "1978360" + }, + "2021-02-26": { + "1. open": "46.3700", + "2. high": "46.9340", + "3. low": "45.7173", + "4. close": "46.3400", + "5. volume": "2379570" + }, + "2021-02-25": { + "1. open": "48.0100", + "2. high": "48.9200", + "3. low": "46.2000", + "4. close": "46.3500", + "5. volume": "3532879" + }, + "2021-02-24": { + "1. open": "45.8400", + "2. high": "48.2600", + "3. low": "45.4600", + "4. close": "48.1000", + "5. volume": "4067055" + }, + "2021-02-23": { + "1. open": "44.6800", + "2. high": "46.9900", + "3. low": "43.9558", + "4. close": "45.5800", + "5. volume": "4562676" + }, + "2021-02-22": { + "1. open": "43.4900", + "2. high": "44.8200", + "3. low": "43.3300", + "4. close": "43.7700", + "5. volume": "3405325" + }, + "2021-02-19": { + "1. open": "43.0500", + "2. high": "44.3100", + "3. low": "43.0500", + "4. close": "43.8900", + "5. volume": "1610066" + }, + "2021-02-18": { + "1. open": "42.7000", + "2. high": "43.0100", + "3. low": "42.0000", + "4. close": "42.7700", + "5. volume": "1250168" + }, + "2021-02-17": { + "1. open": "43.4400", + "2. high": "43.5800", + "3. low": "42.8300", + "4. close": "42.9900", + "5. volume": "977313" + }, + "2021-02-16": { + "1. open": "44.2700", + "2. high": "44.5000", + "3. low": "43.3000", + "4. close": "43.5700", + "5. volume": "1338571" + }, + "2021-02-12": { + "1. open": "43.8900", + "2. high": "44.3700", + "3. low": "43.4100", + "4. close": "43.9200", + "5. volume": "1683265" + }, + "2021-02-11": { + "1. open": "44.4400", + "2. high": "45.2700", + "3. low": "43.5000", + "4. close": "44.0300", + "5. volume": "1743670" + }, + "2021-02-10": { + "1. open": "44.2100", + "2. high": "44.6400", + "3. low": "43.8000", + "4. close": "44.4600", + "5. volume": "1533870" + }, + "2021-02-09": { + "1. open": "43.7800", + "2. high": "44.5300", + "3. low": "43.6800", + "4. close": "44.0700", + "5. volume": "1339147" + }, + "2021-02-08": { + "1. open": "43.8400", + "2. high": "44.2000", + "3. low": "43.6900", + "4. close": "44.0500", + "5. volume": "1275396" + }, + "2021-02-05": { + "1. open": "43.5500", + "2. high": "44.1100", + "3. low": "43.1900", + "4. close": "43.7800", + "5. volume": "1357337" + }, + "2021-02-04": { + "1. open": "43.7800", + "2. high": "44.0400", + "3. low": "42.8500", + "4. close": "42.9900", + "5. volume": "4587713" + }, + "2021-02-03": { + "1. open": "43.1200", + "2. high": "43.7450", + "3. low": "42.8400", + "4. close": "43.5600", + "5. volume": "1255893" + }, + "2021-02-02": { + "1. open": "43.1300", + "2. high": "43.6650", + "3. low": "42.6200", + "4. close": "43.3800", + "5. volume": "1252555" + }, + "2021-02-01": { + "1. open": "42.3900", + "2. high": "42.7100", + "3. low": "41.6800", + "4. close": "42.6000", + "5. volume": "3118897" + }, + "2021-01-29": { + "1. open": "42.3700", + "2. high": "42.6500", + "3. low": "41.4000", + "4. close": "41.8400", + "5. volume": "3165265" + }, + "2021-01-28": { + "1. open": "41.4800", + "2. high": "42.9900", + "3. low": "41.2100", + "4. close": "42.6400", + "5. volume": "2174613" + }, + "2021-01-27": { + "1. open": "42.5600", + "2. high": "42.6000", + "3. low": "40.6400", + "4. close": "40.8100", + "5. volume": "2178438" + }, + "2021-01-26": { + "1. open": "44.9000", + "2. high": "45.2450", + "3. low": "43.5800", + "4. close": "43.5900", + "5. volume": "1485628" + }, + "2021-01-25": { + "1. open": "45.0000", + "2. high": "45.2200", + "3. low": "44.1600", + "4. close": "44.5100", + "5. volume": "1826142" + }, + "2021-01-22": { + "1. open": "45.4300", + "2. high": "45.7150", + "3. low": "45.0100", + "4. close": "45.2300", + "5. volume": "1319641" + }, + "2021-01-21": { + "1. open": "45.9300", + "2. high": "46.2300", + "3. low": "45.7100", + "4. close": "45.7600", + "5. volume": "1102243" + }, + "2021-01-20": { + "1. open": "46.4500", + "2. high": "46.7100", + "3. low": "45.8240", + "4. close": "45.9900", + "5. volume": "1367058" + }, + "2021-01-19": { + "1. open": "46.3600", + "2. high": "46.5900", + "3. low": "45.9300", + "4. close": "46.2900", + "5. volume": "1642923" + }, + "2021-01-15": { + "1. open": "47.1700", + "2. high": "47.3000", + "3. low": "45.5400", + "4. close": "45.9100", + "5. volume": "4577956" + }, + "2021-01-14": { + "1. open": "46.3900", + "2. high": "46.7800", + "3. low": "45.9300", + "4. close": "46.3400", + "5. volume": "1799104" + }, + "2021-01-13": { + "1. open": "46.8700", + "2. high": "47.1700", + "3. low": "46.0800", + "4. close": "46.0800", + "5. volume": "1577116" + }, + "2021-01-12": { + "1. open": "46.9900", + "2. high": "47.7800", + "3. low": "46.5400", + "4. close": "47.0600", + "5. volume": "1244915" + }, + "2021-01-11": { + "1. open": "45.9100", + "2. high": "46.6800", + "3. low": "45.5900", + "4. close": "46.4900", + "5. volume": "739759" + }, + "2021-01-08": { + "1. open": "47.1300", + "2. high": "47.4600", + "3. low": "45.8300", + "4. close": "46.4000", + "5. volume": "1658987" + }, + "2021-01-07": { + "1. open": "47.0100", + "2. high": "47.4100", + "3. low": "46.5800", + "4. close": "47.0200", + "5. volume": "990760" + }, + "2021-01-06": { + "1. open": "45.8600", + "2. high": "47.6500", + "3. low": "45.7950", + "4. close": "46.6800", + "5. volume": "1968325" + }, + "2021-01-05": { + "1. open": "44.3700", + "2. high": "45.4150", + "3. low": "44.3700", + "4. close": "45.2000", + "5. volume": "1797470" + }, + "2021-01-04": { + "1. open": "45.6800", + "2. high": "45.7600", + "3. low": "43.8400", + "4. close": "44.3100", + "5. volume": "2232123" + }, + "2020-12-31": { + "1. open": "45.2500", + "2. high": "45.6400", + "3. low": "44.4300", + "4. close": "45.5600", + "5. volume": "1506080" + }, + "2020-12-30": { + "1. open": "44.5000", + "2. high": "45.3800", + "3. low": "44.5000", + "4. close": "45.2400", + "5. volume": "1439803" + }, + "2020-12-29": { + "1. open": "45.1900", + "2. high": "45.4300", + "3. low": "44.1500", + "4. close": "44.4800", + "5. volume": "1010319" + }, + "2020-12-28": { + "1. open": "46.2900", + "2. high": "46.8214", + "3. low": "45.0500", + "4. close": "45.1000", + "5. volume": "1104560" + }, + "2020-12-24": { + "1. open": "45.7800", + "2. high": "46.0400", + "3. low": "45.1900", + "4. close": "46.0300", + "5. volume": "609732" + }, + "2020-12-23": { + "1. open": "45.7800", + "2. high": "45.9900", + "3. low": "45.3300", + "4. close": "45.7600", + "5. volume": "859588" + }, + "2020-12-22": { + "1. open": "45.8100", + "2. high": "45.9800", + "3. low": "45.5000", + "4. close": "45.5600", + "5. volume": "1523431" + }, + "2020-12-21": { + "1. open": "44.2800", + "2. high": "45.7000", + "3. low": "44.0100", + "4. close": "45.6600", + "5. volume": "1579261" + }, + "2020-12-18": { + "1. open": "45.5400", + "2. high": "45.8900", + "3. low": "44.9000", + "4. close": "45.2200", + "5. volume": "5238914" + }, + "2020-12-17": { + "1. open": "44.4400", + "2. high": "45.5750", + "3. low": "43.9600", + "4. close": "45.4400", + "5. volume": "2312192" + }, + "2020-12-16": { + "1. open": "44.8300", + "2. high": "44.8550", + "3. low": "43.8300", + "4. close": "44.3200", + "5. volume": "1526478" + }, + "2020-12-15": { + "1. open": "44.5000", + "2. high": "44.9300", + "3. low": "43.8650", + "4. close": "44.7600", + "5. volume": "1716727" + }, + "2020-12-14": { + "1. open": "45.2500", + "2. high": "45.4600", + "3. low": "43.7500", + "4. close": "43.8600", + "5. volume": "2269927" + }, + "2020-12-11": { + "1. open": "44.3000", + "2. high": "44.6300", + "3. low": "44.0800", + "4. close": "44.3200", + "5. volume": "2631589" + }, + "2020-12-10": { + "1. open": "44.7100", + "2. high": "44.9300", + "3. low": "44.4300", + "4. close": "44.7900", + "5. volume": "2208169" + }, + "2020-12-09": { + "1. open": "44.8000", + "2. high": "45.0800", + "3. low": "44.6700", + "4. close": "44.9900", + "5. volume": "2161921" + }, + "2020-12-08": { + "1. open": "44.0400", + "2. high": "44.5800", + "3. low": "44.0100", + "4. close": "44.5400", + "5. volume": "2148765" + }, + "2020-12-07": { + "1. open": "45.1000", + "2. high": "45.2500", + "3. low": "44.1700", + "4. close": "44.3300", + "5. volume": "1992723" + }, + "2020-12-04": { + "1. open": "44.8000", + "2. high": "45.4500", + "3. low": "44.8000", + "4. close": "45.1900", + "5. volume": "1578785" + }, + "2020-12-03": { + "1. open": "44.2100", + "2. high": "44.9800", + "3. low": "44.0100", + "4. close": "44.4600", + "5. volume": "1720589" + }, + "2020-12-02": { + "1. open": "44.4400", + "2. high": "44.9000", + "3. low": "44.0235", + "4. close": "44.3300", + "5. volume": "1760508" + }, + "2020-12-01": { + "1. open": "45.0300", + "2. high": "45.6400", + "3. low": "44.7600", + "4. close": "44.8000", + "5. volume": "2900415" + }, + "2020-11-30": { + "1. open": "44.5800", + "2. high": "44.8900", + "3. low": "44.0300", + "4. close": "44.2700", + "5. volume": "2517327" + }, + "2020-11-27": { + "1. open": "45.1900", + "2. high": "45.1900", + "3. low": "44.6300", + "4. close": "44.8000", + "5. volume": "594908" + }, + "2020-11-25": { + "1. open": "45.3300", + "2. high": "45.3300", + "3. low": "44.7300", + "4. close": "44.8100", + "5. volume": "1006403" + }, + "2020-11-24": { + "1. open": "45.2900", + "2. high": "45.5800", + "3. low": "44.9400", + "4. close": "45.4700", + "5. volume": "2076343" + }, + "2020-11-23": { + "1. open": "44.7900", + "2. high": "45.0800", + "3. low": "44.4600", + "4. close": "44.4800", + "5. volume": "1778031" + }, + "2020-11-20": { + "1. open": "44.2700", + "2. high": "44.4500", + "3. low": "43.9090", + "4. close": "44.2600", + "5. volume": "1433436" + }, + "2020-11-19": { + "1. open": "43.7100", + "2. high": "44.3100", + "3. low": "43.4300", + "4. close": "44.2000", + "5. volume": "1525832" + }, + "2020-11-18": { + "1. open": "44.9700", + "2. high": "44.9900", + "3. low": "43.8900", + "4. close": "43.9100", + "5. volume": "1458691" + }, + "2020-11-17": { + "1. open": "44.5600", + "2. high": "44.9700", + "3. low": "43.7500", + "4. close": "44.6400", + "5. volume": "1725163" + }, + "2020-11-16": { + "1. open": "43.6100", + "2. high": "45.0000", + "3. low": "43.2300", + "4. close": "44.9900", + "5. volume": "3257596" + }, + "2020-11-13": { + "1. open": "42.9800", + "2. high": "43.7700", + "3. low": "42.5200", + "4. close": "42.7600", + "5. volume": "2823064" + }, + "2020-11-12": { + "1. open": "42.1500", + "2. high": "42.8700", + "3. low": "42.0200", + "4. close": "42.5000", + "5. volume": "1609706" + }, + "2020-11-11": { + "1. open": "43.1500", + "2. high": "43.1700", + "3. low": "42.2000", + "4. close": "42.6100", + "5. volume": "1440598" + }, + "2020-11-10": { + "1. open": "42.5000", + "2. high": "43.8550", + "3. low": "42.4700", + "4. close": "42.7500", + "5. volume": "3268401" + }, + "2020-11-09": { + "1. open": "42.0100", + "2. high": "45.5300", + "3. low": "42.0100", + "4. close": "42.7800", + "5. volume": "4984927" + }, + "2020-11-06": { + "1. open": "39.6700", + "2. high": "40.4650", + "3. low": "39.6450", + "4. close": "40.2500", + "5. volume": "1899006" + }, + "2020-11-05": { + "1. open": "38.5700", + "2. high": "40.2100", + "3. low": "38.1600", + "4. close": "39.8000", + "5. volume": "2432644" + }, + "2020-11-04": { + "1. open": "38.6900", + "2. high": "38.7200", + "3. low": "37.0000", + "4. close": "38.0700", + "5. volume": "3711048" + }, + "2020-11-03": { + "1. open": "36.3200", + "2. high": "38.9900", + "3. low": "36.0400", + "4. close": "38.7500", + "5. volume": "3722004" + }, + "2020-11-02": { + "1. open": "35.5600", + "2. high": "36.1300", + "3. low": "35.3600", + "4. close": "35.9800", + "5. volume": "2145461" + }, + "2020-10-30": { + "1. open": "34.9500", + "2. high": "35.2800", + "3. low": "34.3700", + "4. close": "34.9400", + "5. volume": "2369313" + }, + "2020-10-29": { + "1. open": "35.0600", + "2. high": "35.4600", + "3. low": "34.6900", + "4. close": "35.0800", + "5. volume": "1865345" + }, + "2020-10-28": { + "1. open": "35.3500", + "2. high": "35.9000", + "3. low": "35.1500", + "4. close": "35.2400", + "5. volume": "1918041" + }, + "2020-10-27": { + "1. open": "36.5000", + "2. high": "36.8000", + "3. low": "35.9400", + "4. close": "36.1000", + "5. volume": "1882026" + }, + "2020-10-26": { + "1. open": "37.7500", + "2. high": "37.7500", + "3. low": "36.0250", + "4. close": "36.5600", + "5. volume": "2390299" + }, + "2020-10-23": { + "1. open": "38.1800", + "2. high": "38.3800", + "3. low": "37.4600", + "4. close": "38.2700", + "5. volume": "1827369" + }, + "2020-10-22": { + "1. open": "37.1700", + "2. high": "38.0450", + "3. low": "37.0700", + "4. close": "37.9300", + "5. volume": "1392454" + }, + "2020-10-21": { + "1. open": "37.2800", + "2. high": "37.9100", + "3. low": "37.2450", + "4. close": "37.2600", + "5. volume": "1648921" + }, + "2020-10-20": { + "1. open": "36.9400", + "2. high": "37.7939", + "3. low": "36.9350", + "4. close": "37.2400", + "5. volume": "1937450" + }, + "2020-10-19": { + "1. open": "37.1600", + "2. high": "37.4600", + "3. low": "36.5200", + "4. close": "36.6000", + "5. volume": "2084406" + }, + "2020-10-16": { + "1. open": "37.4600", + "2. high": "37.9800", + "3. low": "37.2050", + "4. close": "37.2200", + "5. volume": "1611814" + }, + "2020-10-15": { + "1. open": "36.5600", + "2. high": "37.1500", + "3. low": "36.3100", + "4. close": "37.0700", + "5. volume": "2636405" + }, + "2020-10-14": { + "1. open": "37.5700", + "2. high": "38.1000", + "3. low": "37.3000", + "4. close": "37.3700", + "5. volume": "2631859" + }, + "2020-10-13": { + "1. open": "37.0900", + "2. high": "37.6400", + "3. low": "37.0600", + "4. close": "37.5300", + "5. volume": "2597583" + }, + "2020-10-12": { + "1. open": "37.3000", + "2. high": "37.4100", + "3. low": "36.9050", + "4. close": "37.2100", + "5. volume": "2034763" + }, + "2020-10-09": { + "1. open": "37.5800", + "2. high": "37.7800", + "3. low": "37.1000", + "4. close": "37.1300", + "5. volume": "1914868" + }, + "2020-10-08": { + "1. open": "36.9000", + "2. high": "37.3100", + "3. low": "36.4900", + "4. close": "37.2300", + "5. volume": "2165816" + }, + "2020-10-07": { + "1. open": "36.9200", + "2. high": "37.1500", + "3. low": "36.4400", + "4. close": "36.6600", + "5. volume": "4214816" + }, + "2020-10-06": { + "1. open": "37.0100", + "2. high": "37.4300", + "3. low": "36.3800", + "4. close": "36.4500", + "5. volume": "2281033" + }, + "2020-10-05": { + "1. open": "36.5900", + "2. high": "37.1100", + "3. low": "36.4500", + "4. close": "36.9100", + "5. volume": "2247579" + }, + "2020-10-02": { + "1. open": "34.9900", + "2. high": "36.5800", + "3. low": "34.8600", + "4. close": "36.0800", + "5. volume": "1920678" + }, + "2020-10-01": { + "1. open": "35.8900", + "2. high": "36.0900", + "3. low": "35.1300", + "4. close": "35.5700", + "5. volume": "1420802" + }, + "2020-09-30": { + "1. open": "35.9100", + "2. high": "36.4254", + "3. low": "35.2100", + "4. close": "35.6000", + "5. volume": "2069361" + }, + "2020-09-29": { + "1. open": "36.1800", + "2. high": "36.5500", + "3. low": "35.6700", + "4. close": "35.8700", + "5. volume": "1482326" + }, + "2020-09-28": { + "1. open": "36.0300", + "2. high": "36.7700", + "3. low": "35.8801", + "4. close": "36.0500", + "5. volume": "2406113" + }, + "2020-09-25": { + "1. open": "35.0400", + "2. high": "35.6150", + "3. low": "34.8400", + "4. close": "35.3700", + "5. volume": "1787231" + }, + "2020-09-24": { + "1. open": "35.1900", + "2. high": "35.9700", + "3. low": "34.2000", + "4. close": "35.3700", + "5. volume": "2025245" + }, + "2020-09-23": { + "1. open": "35.2300", + "2. high": "35.7869", + "3. low": "35.0100", + "4. close": "35.0300", + "5. volume": "2097203" + }, + "2020-09-22": { + "1. open": "34.5300", + "2. high": "35.2050", + "3. low": "34.4800", + "4. close": "35.1000", + "5. volume": "2757111" + }, + "2020-09-21": { + "1. open": "35.1400", + "2. high": "35.4400", + "3. low": "34.0200", + "4. close": "34.6600", + "5. volume": "2535990" + }, + "2020-09-18": { + "1. open": "37.0600", + "2. high": "37.3400", + "3. low": "35.8200", + "4. close": "35.9000", + "5. volume": "8420073" + }, + "2020-09-17": { + "1. open": "36.5000", + "2. high": "37.6300", + "3. low": "36.1000", + "4. close": "37.1900", + "5. volume": "3151651" + }, + "2020-09-16": { + "1. open": "36.5600", + "2. high": "37.3900", + "3. low": "36.4600", + "4. close": "36.9300", + "5. volume": "2970576" + }, + "2020-09-15": { + "1. open": "36.3700", + "2. high": "36.6000", + "3. low": "35.9900", + "4. close": "36.3300", + "5. volume": "1992955" + }, + "2020-09-14": { + "1. open": "36.0100", + "2. high": "36.3900", + "3. low": "35.8200", + "4. close": "36.3200", + "5. volume": "1947815" + }, + "2020-09-11": { + "1. open": "35.2300", + "2. high": "36.1050", + "3. low": "35.0300", + "4. close": "35.9800", + "5. volume": "2233062" + }, + "2020-09-10": { + "1. open": "35.4200", + "2. high": "35.7619", + "3. low": "34.9600", + "4. close": "35.0300", + "5. volume": "2172232" + }, + "2020-09-09": { + "1. open": "34.8600", + "2. high": "35.6700", + "3. low": "34.6600", + "4. close": "35.4200", + "5. volume": "2028048" + }, + "2020-09-08": { + "1. open": "35.0700", + "2. high": "35.1100", + "3. low": "34.0500", + "4. close": "34.4700", + "5. volume": "3055657" + }, + "2020-09-04": { + "1. open": "35.8900", + "2. high": "36.2000", + "3. low": "35.1900", + "4. close": "35.3100", + "5. volume": "2199129" + }, + "2020-09-03": { + "1. open": "36.1000", + "2. high": "36.3400", + "3. low": "35.0300", + "4. close": "35.3900", + "5. volume": "2030568" + }, + "2020-09-02": { + "1. open": "36.2600", + "2. high": "36.3550", + "3. low": "35.6800", + "4. close": "36.1000", + "5. volume": "2314723" + }, + "2020-09-01": { + "1. open": "34.9200", + "2. high": "36.2300", + "3. low": "34.6000", + "4. close": "36.2100", + "5. volume": "1895434" + }, + "2020-08-31": { + "1. open": "35.8400", + "2. high": "35.8400", + "3. low": "35.0600", + "4. close": "35.0600", + "5. volume": "1779889" + }, + "2020-08-28": { + "1. open": "35.3900", + "2. high": "35.8400", + "3. low": "35.2050", + "4. close": "35.7600", + "5. volume": "2421091" + }, + "2020-08-27": { + "1. open": "35.3900", + "2. high": "35.5050", + "3. low": "35.0800", + "4. close": "35.2900", + "5. volume": "1421594" + }, + "2020-08-26": { + "1. open": "35.1700", + "2. high": "35.3900", + "3. low": "34.8900", + "4. close": "35.1600", + "5. volume": "1202768" + }, + "2020-08-25": { + "1. open": "35.5600", + "2. high": "35.6400", + "3. low": "34.9400", + "4. close": "35.2400", + "5. volume": "1303484" + }, + "2020-08-24": { + "1. open": "34.9400", + "2. high": "35.4500", + "3. low": "34.7100", + "4. close": "35.4400", + "5. volume": "1304527" + }, + "2020-08-21": { + "1. open": "34.6000", + "2. high": "34.9200", + "3. low": "34.4300", + "4. close": "34.7100", + "5. volume": "1364697" + }, + "2020-08-20": { + "1. open": "34.0000", + "2. high": "34.7000", + "3. low": "33.8300", + "4. close": "34.6300", + "5. volume": "1647595" + }, + "2020-08-19": { + "1. open": "34.6800", + "2. high": "34.9800", + "3. low": "34.3000", + "4. close": "34.4300", + "5. volume": "1362990" + }, + "2020-08-18": { + "1. open": "34.7300", + "2. high": "35.0100", + "3. low": "34.6000", + "4. close": "34.6200", + "5. volume": "1917928" + }, + "2020-08-17": { + "1. open": "35.4500", + "2. high": "35.5400", + "3. low": "34.6800", + "4. close": "34.8100", + "5. volume": "1595522" + }, + "2020-08-14": { + "1. open": "34.8500", + "2. high": "35.6000", + "3. low": "34.5200", + "4. close": "35.4000", + "5. volume": "1572678" + }, + "2020-08-13": { + "1. open": "35.3700", + "2. high": "35.4600", + "3. low": "35.0450", + "4. close": "35.1200", + "5. volume": "1710045" + }, + "2020-08-12": { + "1. open": "36.0700", + "2. high": "36.1900", + "3. low": "35.3800", + "4. close": "35.6100", + "5. volume": "1977329" + }, + "2020-08-11": { + "1. open": "35.3600", + "2. high": "36.2425", + "3. low": "35.3600", + "4. close": "35.8600", + "5. volume": "3626044" + }, + "2020-08-10": { + "1. open": "33.9600", + "2. high": "35.0400", + "3. low": "33.8100", + "4. close": "35.0300", + "5. volume": "3477542" + }, + "2020-08-07": { + "1. open": "32.9400", + "2. high": "33.9200", + "3. low": "32.7600", + "4. close": "33.9000", + "5. volume": "2916268" + }, + "2020-08-06": { + "1. open": "32.8400", + "2. high": "33.1850", + "3. low": "32.5400", + "4. close": "33.0400", + "5. volume": "1848024" + }, + "2020-08-05": { + "1. open": "32.9400", + "2. high": "33.6000", + "3. low": "32.7850", + "4. close": "32.9000", + "5. volume": "2362871" + }, + "2020-08-04": { + "1. open": "32.9400", + "2. high": "33.5100", + "3. low": "32.0900", + "4. close": "32.6500", + "5. volume": "5173489" + }, + "2020-08-03": { + "1. open": "31.8400", + "2. high": "32.6600", + "3. low": "31.6500", + "4. close": "32.6300", + "5. volume": "2974392" + }, + "2020-07-31": { + "1. open": "31.6600", + "2. high": "32.0800", + "3. low": "31.0100", + "4. close": "31.5900", + "5. volume": "2658326" + }, + "2020-07-30": { + "1. open": "31.6700", + "2. high": "31.9100", + "3. low": "31.2400", + "4. close": "31.8100", + "5. volume": "1929978" + }, + "2020-07-29": { + "1. open": "31.6300", + "2. high": "32.1600", + "3. low": "31.4000", + "4. close": "32.1600", + "5. volume": "1957808" + }, + "2020-07-28": { + "1. open": "31.8700", + "2. high": "31.9700", + "3. low": "31.1800", + "4. close": "31.3500", + "5. volume": "3074841" + }, + "2020-07-27": { + "1. open": "31.7800", + "2. high": "31.9550", + "3. low": "31.4200", + "4. close": "31.8200", + "5. volume": "1862186" + }, + "2020-07-24": { + "1. open": "31.6800", + "2. high": "31.7900", + "3. low": "31.2800", + "4. close": "31.6000", + "5. volume": "2427639" + }, + "2020-07-23": { + "1. open": "31.8000", + "2. high": "32.1100", + "3. low": "31.4100", + "4. close": "31.6300", + "5. volume": "2109831" + }, + "2020-07-22": { + "1. open": "31.7200", + "2. high": "32.1500", + "3. low": "31.5100", + "4. close": "31.9000", + "5. volume": "2453689" + }, + "2020-07-21": { + "1. open": "31.5000", + "2. high": "32.0000", + "3. low": "31.4000", + "4. close": "31.6500", + "5. volume": "3143661" + }, + "2020-07-20": { + "1. open": "30.6100", + "2. high": "31.3800", + "3. low": "30.4100", + "4. close": "31.3000", + "5. volume": "3138592" + }, + "2020-07-17": { + "1. open": "30.8100", + "2. high": "31.1400", + "3. low": "30.4100", + "4. close": "30.6500", + "5. volume": "2905644" + }, + "2020-07-16": { + "1. open": "30.8900", + "2. high": "31.3200", + "3. low": "30.4500", + "4. close": "30.6800", + "5. volume": "2676770" + }, + "2020-07-15": { + "1. open": "30.1700", + "2. high": "31.0500", + "3. low": "30.1700", + "4. close": "30.9600", + "5. volume": "3461969" + }, + "2020-07-14": { + "1. open": "28.6800", + "2. high": "29.7600", + "3. low": "28.4300", + "4. close": "29.7300", + "5. volume": "3045407" + }, + "2020-07-13": { + "1. open": "28.5500", + "2. high": "29.3100", + "3. low": "28.4000", + "4. close": "28.6300", + "5. volume": "3654987" + }, + "2020-07-10": { + "1. open": "27.8200", + "2. high": "28.4100", + "3. low": "27.7800", + "4. close": "28.3100", + "5. volume": "3594480" + }, + "2020-07-09": { + "1. open": "28.0000", + "2. high": "28.1100", + "3. low": "27.1600", + "4. close": "27.8600", + "5. volume": "2904945" + }, + "2020-07-08": { + "1. open": "28.0800", + "2. high": "28.4100", + "3. low": "27.7200", + "4. close": "28.1200", + "5. volume": "2630374" + }, + "2020-07-07": { + "1. open": "29.1100", + "2. high": "29.1400", + "3. low": "28.0700", + "4. close": "28.1000", + "5. volume": "2380656" + }, + "2020-07-06": { + "1. open": "28.9200", + "2. high": "29.4000", + "3. low": "28.6150", + "4. close": "29.3100", + "5. volume": "2797641" + }, + "2020-07-02": { + "1. open": "28.6100", + "2. high": "29.2200", + "3. low": "28.3500", + "4. close": "28.4600", + "5. volume": "3861357" + }, + "2020-07-01": { + "1. open": "28.1800", + "2. high": "28.6500", + "3. low": "27.9100", + "4. close": "28.0400", + "5. volume": "3287691" + }, + "2020-06-30": { + "1. open": "27.9100", + "2. high": "28.3700", + "3. low": "27.5500", + "4. close": "28.1200", + "5. volume": "3384411" + }, + "2020-06-29": { + "1. open": "27.4900", + "2. high": "28.3000", + "3. low": "27.2700", + "4. close": "28.1100", + "5. volume": "3721672" + }, + "2020-06-26": { + "1. open": "27.5100", + "2. high": "27.7700", + "3. low": "27.0800", + "4. close": "27.2300", + "5. volume": "9657299" + }, + "2020-06-25": { + "1. open": "27.3600", + "2. high": "27.6800", + "3. low": "26.8100", + "4. close": "27.5700", + "5. volume": "6608237" + }, + "2020-06-24": { + "1. open": "28.6900", + "2. high": "28.6900", + "3. low": "26.7200", + "4. close": "27.5000", + "5. volume": "10711239" + }, + "2020-06-23": { + "1. open": "29.5100", + "2. high": "29.6400", + "3. low": "28.8600", + "4. close": "28.9800", + "5. volume": "4871175" + }, + "2020-06-22": { + "1. open": "28.6100", + "2. high": "29.4500", + "3. low": "28.4300", + "4. close": "29.1700", + "5. volume": "4126003" + }, + "2020-06-19": { + "1. open": "29.8300", + "2. high": "29.8500", + "3. low": "28.7900", + "4. close": "28.8100", + "5. volume": "6945881" + }, + "2020-06-18": { + "1. open": "29.4100", + "2. high": "30.2600", + "3. low": "29.3200", + "4. close": "29.3800", + "5. volume": "5165583" + }, + "2020-06-17": { + "1. open": "30.5000", + "2. high": "30.9600", + "3. low": "29.4800", + "4. close": "29.5500", + "5. volume": "11688953" + }, + "2020-06-16": { + "1. open": "32.6400", + "2. high": "33.0700", + "3. low": "31.1200", + "4. close": "31.3700", + "5. volume": "4575513" + }, + "2020-06-15": { + "1. open": "30.0400", + "2. high": "31.2200", + "3. low": "29.5900", + "4. close": "31.0200", + "5. volume": "4265546" + }, + "2020-06-12": { + "1. open": "31.9700", + "2. high": "32.1600", + "3. low": "30.5200", + "4. close": "31.2200", + "5. volume": "3081943" + }, + "2020-06-11": { + "1. open": "31.2600", + "2. high": "31.5300", + "3. low": "30.6600", + "4. close": "30.7500", + "5. volume": "5547621" + }, + "2020-06-10": { + "1. open": "32.9300", + "2. high": "33.2750", + "3. low": "32.5600", + "4. close": "32.7800", + "5. volume": "3277796" + }, + "2020-06-09": { + "1. open": "34.3100", + "2. high": "34.4900", + "3. low": "33.0100", + "4. close": "33.0900", + "5. volume": "3333321" + }, + "2020-06-08": { + "1. open": "34.8500", + "2. high": "35.1000", + "3. low": "33.4200", + "4. close": "35.0300", + "5. volume": "6190658" + }, + "2020-06-05": { + "1. open": "32.0800", + "2. high": "33.9700", + "3. low": "32.0000", + "4. close": "33.2400", + "5. volume": "6281738" + }, + "2020-06-04": { + "1. open": "30.6300", + "2. high": "31.2800", + "3. low": "30.4300", + "4. close": "30.6800", + "5. volume": "3246142" + }, + "2020-06-03": { + "1. open": "29.3300", + "2. high": "30.8600", + "3. low": "29.1200", + "4. close": "30.7900", + "5. volume": "3020155" + }, + "2020-06-02": { + "1. open": "29.0400", + "2. high": "29.3500", + "3. low": "28.5900", + "4. close": "28.8500", + "5. volume": "2427836" + }, + "2020-06-01": { + "1. open": "28.1900", + "2. high": "28.8850", + "3. low": "27.7150", + "4. close": "28.7600", + "5. volume": "2916722" + }, + "2020-05-29": { + "1. open": "28.5600", + "2. high": "28.6800", + "3. low": "27.7500", + "4. close": "28.2000", + "5. volume": "5718583" + }, + "2020-05-28": { + "1. open": "28.0000", + "2. high": "29.3700", + "3. low": "27.9300", + "4. close": "28.7500", + "5. volume": "6700131" + }, + "2020-05-27": { + "1. open": "31.0100", + "2. high": "31.6900", + "3. low": "29.9000", + "4. close": "30.0000", + "5. volume": "3433449" + }, + "2020-05-26": { + "1. open": "29.5000", + "2. high": "30.8500", + "3. low": "29.2900", + "4. close": "30.4100", + "5. volume": "3931816" + }, + "2020-05-22": { + "1. open": "29.4600", + "2. high": "29.4600", + "3. low": "28.4300", + "4. close": "28.5400", + "5. volume": "2312013" + }, + "2020-05-21": { + "1. open": "28.9500", + "2. high": "29.4100", + "3. low": "28.6500", + "4. close": "29.4100", + "5. volume": "2218191" + }, + "2020-05-20": { + "1. open": "28.8700", + "2. high": "29.6600", + "3. low": "28.6850", + "4. close": "29.0200", + "5. volume": "2766555" + }, + "2020-05-19": { + "1. open": "28.5200", + "2. high": "29.1200", + "3. low": "28.0800", + "4. close": "28.4800", + "5. volume": "4321987" + }, + "2020-05-18": { + "1. open": "27.3100", + "2. high": "28.9600", + "3. low": "27.3100", + "4. close": "28.7000", + "5. volume": "2445753" + }, + "2020-05-15": { + "1. open": "26.4400", + "2. high": "26.8800", + "3. low": "26.2200", + "4. close": "26.4200", + "5. volume": "3029216" + }, + "2020-05-14": { + "1. open": "25.4200", + "2. high": "27.1400", + "3. low": "24.8100", + "4. close": "26.7100", + "5. volume": "3223898" + }, + "2020-05-13": { + "1. open": "27.0300", + "2. high": "27.0600", + "3. low": "25.3680", + "4. close": "25.9200", + "5. volume": "4952192" + }, + "2020-05-12": { + "1. open": "27.5100", + "2. high": "29.4000", + "3. low": "27.4000", + "4. close": "27.4600", + "5. volume": "5601045" + }, + "2020-05-11": { + "1. open": "28.8900", + "2. high": "29.3300", + "3. low": "28.1500", + "4. close": "29.0900", + "5. volume": "2877584" + }, + "2020-05-08": { + "1. open": "28.2100", + "2. high": "29.1940", + "3. low": "27.9500", + "4. close": "29.1700", + "5. volume": "1869734" + }, + "2020-05-07": { + "1. open": "27.7400", + "2. high": "28.2650", + "3. low": "27.5800", + "4. close": "27.6800", + "5. volume": "1705738" + }, + "2020-05-06": { + "1. open": "27.7400", + "2. high": "27.7900", + "3. low": "27.0900", + "4. close": "27.2800", + "5. volume": "1515638" + }, + "2020-05-05": { + "1. open": "27.5100", + "2. high": "28.3800", + "3. low": "27.5100", + "4. close": "27.5900", + "5. volume": "2074003" + }, + "2020-05-04": { + "1. open": "27.7500", + "2. high": "27.7600", + "3. low": "26.7800", + "4. close": "27.3700", + "5. volume": "1763506" + }, + "2020-05-01": { + "1. open": "28.6500", + "2. high": "28.7550", + "3. low": "27.6100", + "4. close": "28.1300", + "5. volume": "1507842" + }, + "2020-04-30": { + "1. open": "29.9100", + "2. high": "29.9500", + "3. low": "28.8700", + "4. close": "29.0800", + "5. volume": "2507204" + }, + "2020-04-29": { + "1. open": "30.0000", + "2. high": "30.4800", + "3. low": "29.7150", + "4. close": "30.3200", + "5. volume": "2131893" + }, + "2020-04-28": { + "1. open": "29.3900", + "2. high": "30.0000", + "3. low": "28.7300", + "4. close": "29.2700", + "5. volume": "2800847" + }, + "2020-04-27": { + "1. open": "28.0800", + "2. high": "29.4300", + "3. low": "27.8600", + "4. close": "28.7700", + "5. volume": "3505470" + }, + "2020-04-24": { + "1. open": "27.6300", + "2. high": "28.1000", + "3. low": "27.2400", + "4. close": "27.8200", + "5. volume": "3126059" + }, + "2020-04-23": { + "1. open": "27.0000", + "2. high": "28.0900", + "3. low": "26.8300", + "4. close": "27.3600", + "5. volume": "2991093" + }, + "2020-04-22": { + "1. open": "26.8100", + "2. high": "27.1000", + "3. low": "25.9500", + "4. close": "26.8200", + "5. volume": "2641887" + }, + "2020-04-21": { + "1. open": "25.7000", + "2. high": "26.5400", + "3. low": "25.6000", + "4. close": "26.3800", + "5. volume": "3146891" + }, + "2020-04-20": { + "1. open": "26.2500", + "2. high": "27.1220", + "3. low": "25.6300", + "4. close": "26.4300", + "5. volume": "4002871" + }, + "2020-04-17": { + "1. open": "25.4100", + "2. high": "26.9900", + "3. low": "25.3100", + "4. close": "26.8100", + "5. volume": "3811440" + }, + "2020-04-16": { + "1. open": "24.1900", + "2. high": "24.7800", + "3. low": "23.2100", + "4. close": "24.6000", + "5. volume": "3761149" + }, + "2020-04-15": { + "1. open": "25.5200", + "2. high": "25.5700", + "3. low": "24.1500", + "4. close": "24.3600", + "5. volume": "2595826" + }, + "2020-04-14": { + "1. open": "26.8800", + "2. high": "27.4600", + "3. low": "26.1000", + "4. close": "26.3500", + "5. volume": "2551422" + }, + "2020-04-13": { + "1. open": "26.4800", + "2. high": "26.9400", + "3. low": "25.6300", + "4. close": "26.2200", + "5. volume": "3164073" + }, + "2020-04-09": { + "1. open": "26.1500", + "2. high": "27.5100", + "3. low": "25.8700", + "4. close": "26.5000", + "5. volume": "3299767" + }, + "2020-04-08": { + "1. open": "24.9000", + "2. high": "25.8500", + "3. low": "24.4250", + "4. close": "25.7000", + "5. volume": "3251490" + }, + "2020-04-07": { + "1. open": "26.4600", + "2. high": "26.8200", + "3. low": "24.6350", + "4. close": "24.8200", + "5. volume": "4253088" + }, + "2020-04-06": { + "1. open": "24.6500", + "2. high": "26.0400", + "3. low": "24.5500", + "4. close": "25.4300", + "5. volume": "5045072" + }, + "2020-04-03": { + "1. open": "23.0500", + "2. high": "23.8900", + "3. low": "22.5700", + "4. close": "23.4900", + "5. volume": "3826754" + }, + "2020-04-02": { + "1. open": "23.5300", + "2. high": "24.6900", + "3. low": "22.5900", + "4. close": "23.0400", + "5. volume": "6383199" + }, + "2020-04-01": { + "1. open": "23.9400", + "2. high": "25.1000", + "3. low": "23.6000", + "4. close": "23.7900", + "5. volume": "7902858" + }, + "2020-03-31": { + "1. open": "23.5300", + "2. high": "25.1400", + "3. low": "23.5300", + "4. close": "24.8000", + "5. volume": "6458400" + }, + "2020-03-30": { + "1. open": "22.7400", + "2. high": "23.9300", + "3. low": "22.1800", + "4. close": "23.7500", + "5. volume": "3760179" + }, + "2020-03-27": { + "1. open": "22.3800", + "2. high": "23.0600", + "3. low": "21.6900", + "4. close": "22.6300", + "5. volume": "4304455" + }, + "2020-03-26": { + "1. open": "22.5900", + "2. high": "24.1300", + "3. low": "22.5300", + "4. close": "23.4100", + "5. volume": "5518516" + }, + "2020-03-25": { + "1. open": "22.7000", + "2. high": "25.2300", + "3. low": "21.5200", + "4. close": "23.2800", + "5. volume": "5175624" + }, + "2020-03-24": { + "1. open": "20.5900", + "2. high": "22.5700", + "3. low": "19.7900", + "4. close": "22.4100", + "5. volume": "4696874" + }, + "2020-03-23": { + "1. open": "19.4900", + "2. high": "20.2100", + "3. low": "18.2800", + "4. close": "19.5000", + "5. volume": "6477473" + }, + "2020-03-20": { + "1. open": "20.2200", + "2. high": "21.3900", + "3. low": "19.3700", + "4. close": "19.6100", + "5. volume": "5899950" + }, + "2020-03-19": { + "1. open": "18.9100", + "2. high": "22.3500", + "3. low": "18.8200", + "4. close": "20.0100", + "5. volume": "5737456" + }, + "2020-03-18": { + "1. open": "19.8300", + "2. high": "20.4100", + "3. low": "17.0100", + "4. close": "19.2200", + "5. volume": "8292643" + }, + "2020-03-17": { + "1. open": "21.5000", + "2. high": "22.6100", + "3. low": "20.7500", + "4. close": "21.5400", + "5. volume": "7718343" + }, + "2020-03-16": { + "1. open": "20.3400", + "2. high": "22.0400", + "3. low": "19.6900", + "4. close": "21.2500", + "5. volume": "6441643" + }, + "2020-03-13": { + "1. open": "22.4400", + "2. high": "23.5600", + "3. low": "20.2045", + "4. close": "23.0000", + "5. volume": "8556235" + }, + "2020-03-12": { + "1. open": "20.9700", + "2. high": "22.8300", + "3. low": "19.8900", + "4. close": "21.3400", + "5. volume": "10576766" + }, + "2020-03-11": { + "1. open": "23.1800", + "2. high": "24.1400", + "3. low": "22.4600", + "4. close": "23.4900", + "5. volume": "10683650" + }, + "2020-03-10": { + "1. open": "24.2500", + "2. high": "24.5100", + "3. low": "21.8600", + "4. close": "23.8600", + "5. volume": "10318434" + }, + "2020-03-09": { + "1. open": "25.5500", + "2. high": "26.1600", + "3. low": "22.8700", + "4. close": "23.3300", + "5. volume": "11306183" + }, + "2020-03-06": { + "1. open": "25.3500", + "2. high": "28.7900", + "3. low": "24.6800", + "4. close": "27.7900", + "5. volume": "16995150" + }, + "2020-03-05": { + "1. open": "29.9100", + "2. high": "30.1400", + "3. low": "26.7800", + "4. close": "26.8300", + "5. volume": "15758667" + }, + "2020-03-04": { + "1. open": "31.8200", + "2. high": "32.0000", + "3. low": "29.7900", + "4. close": "30.9500", + "5. volume": "25202744" + }, + "2020-03-03": { + "1. open": "32.6000", + "2. high": "32.9000", + "3. low": "30.6700", + "4. close": "31.7000", + "5. volume": "17867125" + }, + "2020-03-02": { + "1. open": "33.0600", + "2. high": "34.7500", + "3. low": "32.5800", + "4. close": "32.8000", + "5. volume": "38189805" + }, + "2020-02-28": { + "1. open": "32.9200", + "2. high": "33.5900", + "3. low": "31.0500", + "4. close": "32.7900", + "5. volume": "9109511" + }, + "2020-02-27": { + "1. open": "34.6000", + "2. high": "35.6100", + "3. low": "33.5900", + "4. close": "33.6100", + "5. volume": "3235214" + }, + "2020-02-26": { + "1. open": "36.0700", + "2. high": "36.2950", + "3. low": "35.4500", + "4. close": "35.7500", + "5. volume": "2791451" + }, + "2020-02-25": { + "1. open": "36.8300", + "2. high": "36.8900", + "3. low": "35.4000", + "4. close": "35.7300", + "5. volume": "3193193" + }, + "2020-02-24": { + "1. open": "37.2800", + "2. high": "37.4200", + "3. low": "36.5600", + "4. close": "36.5600", + "5. volume": "2042340" + }, + "2020-02-21": { + "1. open": "38.3800", + "2. high": "38.9600", + "3. low": "38.2800", + "4. close": "38.6100", + "5. volume": "2869873" + }, + "2020-02-20": { + "1. open": "37.4500", + "2. high": "38.6900", + "3. low": "37.3700", + "4. close": "38.6500", + "5. volume": "1833487" + }, + "2020-02-19": { + "1. open": "37.7000", + "2. high": "38.2100", + "3. low": "37.2100", + "4. close": "37.6600", + "5. volume": "1948430" + }, + "2020-02-18": { + "1. open": "36.4700", + "2. high": "37.9200", + "3. low": "36.1500", + "4. close": "37.5500", + "5. volume": "3619536" + }, + "2020-02-14": { + "1. open": "37.6500", + "2. high": "37.7100", + "3. low": "36.7400", + "4. close": "36.8300", + "5. volume": "2220326" + }, + "2020-02-13": { + "1. open": "38.2800", + "2. high": "38.5700", + "3. low": "37.4600", + "4. close": "37.5500", + "5. volume": "1065239" + }, + "2020-02-12": { + "1. open": "38.0000", + "2. high": "38.8800", + "3. low": "37.9600", + "4. close": "38.4800", + "5. volume": "1770848" + }, + "2020-02-11": { + "1. open": "37.8000", + "2. high": "38.2100", + "3. low": "37.5400", + "4. close": "37.7400", + "5. volume": "1271965" + }, + "2020-02-10": { + "1. open": "36.9600", + "2. high": "37.5800", + "3. low": "36.8600", + "4. close": "37.5600", + "5. volume": "1764635" + }, + "2020-02-07": { + "1. open": "37.2100", + "2. high": "37.6200", + "3. low": "36.6300", + "4. close": "37.0900", + "5. volume": "2812087" + }, + "2020-02-06": { + "1. open": "36.7900", + "2. high": "37.0800", + "3. low": "36.3000", + "4. close": "37.0200", + "5. volume": "1151950" + }, + "2020-02-05": { + "1. open": "37.0800", + "2. high": "37.0800", + "3. low": "36.4700", + "4. close": "36.7500", + "5. volume": "842241" + }, + "2020-02-04": { + "1. open": "36.5100", + "2. high": "37.2200", + "3. low": "36.3050", + "4. close": "36.5600", + "5. volume": "1085455" + }, + "2020-02-03": { + "1. open": "35.5700", + "2. high": "36.4300", + "3. low": "35.3900", + "4. close": "35.7700", + "5. volume": "583127" + }, + "2020-01-31": { + "1. open": "35.8900", + "2. high": "36.0900", + "3. low": "35.0950", + "4. close": "35.3100", + "5. volume": "935962" + }, + "2020-01-30": { + "1. open": "35.8000", + "2. high": "36.5300", + "3. low": "35.6000", + "4. close": "36.2100", + "5. volume": "740491" + }, + "2020-01-29": { + "1. open": "35.7500", + "2. high": "36.3400", + "3. low": "35.4700", + "4. close": "36.1000", + "5. volume": "906413" + }, + "2020-01-28": { + "1. open": "34.7000", + "2. high": "35.7700", + "3. low": "34.6000", + "4. close": "35.5800", + "5. volume": "1315284" + }, + "2020-01-27": { + "1. open": "34.0600", + "2. high": "35.3400", + "3. low": "33.9300", + "4. close": "34.5200", + "5. volume": "1406242" + }, + "2020-01-24": { + "1. open": "34.9000", + "2. high": "34.9000", + "3. low": "34.2700", + "4. close": "34.6600", + "5. volume": "773834" + }, + "2020-01-23": { + "1. open": "34.1700", + "2. high": "35.0600", + "3. low": "33.9300", + "4. close": "34.8700", + "5. volume": "884221" + }, + "2020-01-22": { + "1. open": "34.7900", + "2. high": "34.9800", + "3. low": "34.4700", + "4. close": "34.5000", + "5. volume": "443550" + }, + "2020-01-21": { + "1. open": "35.1000", + "2. high": "35.4600", + "3. low": "34.5500", + "4. close": "34.5600", + "5. volume": "1096383" + }, + "2020-01-17": { + "1. open": "35.2000", + "2. high": "35.7250", + "3. low": "34.9700", + "4. close": "35.4800", + "5. volume": "578873" + }, + "2020-01-16": { + "1. open": "34.7400", + "2. high": "35.2600", + "3. low": "34.7400", + "4. close": "35.1100", + "5. volume": "762364" + }, + "2020-01-15": { + "1. open": "34.8600", + "2. high": "35.1400", + "3. low": "34.2650", + "4. close": "34.5000", + "5. volume": "2566975" + }, + "2020-01-14": { + "1. open": "35.3500", + "2. high": "35.5250", + "3. low": "34.7780", + "4. close": "34.9300", + "5. volume": "911138" + }, + "2020-01-13": { + "1. open": "35.2900", + "2. high": "35.5500", + "3. low": "35.1300", + "4. close": "35.4400", + "5. volume": "508758" + }, + "2020-01-10": { + "1. open": "35.7300", + "2. high": "35.8800", + "3. low": "34.8700", + "4. close": "35.1400", + "5. volume": "985709" + }, + "2020-01-09": { + "1. open": "35.9700", + "2. high": "36.0600", + "3. low": "35.5950", + "4. close": "35.8000", + "5. volume": "648790" + }, + "2020-01-08": { + "1. open": "36.0700", + "2. high": "36.5300", + "3. low": "35.6800", + "4. close": "35.7500", + "5. volume": "1131695" + }, + "2020-01-07": { + "1. open": "36.1700", + "2. high": "36.4000", + "3. low": "35.9050", + "4. close": "36.0100", + "5. volume": "839463" + }, + "2020-01-06": { + "1. open": "36.5000", + "2. high": "36.6000", + "3. low": "36.1100", + "4. close": "36.2800", + "5. volume": "807321" + }, + "2020-01-03": { + "1. open": "36.5100", + "2. high": "36.8400", + "3. low": "36.2900", + "4. close": "36.7200", + "5. volume": "694531" + }, + "2020-01-02": { + "1. open": "36.8800", + "2. high": "37.0300", + "3. low": "36.4100", + "4. close": "36.8800", + "5. volume": "917086" + }, + "2019-12-31": { + "1. open": "36.4600", + "2. high": "36.9600", + "3. low": "36.2600", + "4. close": "36.6800", + "5. volume": "1035489" + }, + "2019-12-30": { + "1. open": "36.9700", + "2. high": "36.9900", + "3. low": "36.4100", + "4. close": "36.4900", + "5. volume": "1058397" + }, + "2019-12-27": { + "1. open": "37.0000", + "2. high": "37.1300", + "3. low": "36.9200", + "4. close": "36.9500", + "5. volume": "714344" + }, + "2019-12-26": { + "1. open": "36.8800", + "2. high": "37.1600", + "3. low": "36.7100", + "4. close": "36.9500", + "5. volume": "494366" + }, + "2019-12-24": { + "1. open": "37.0000", + "2. high": "37.2400", + "3. low": "36.7100", + "4. close": "36.7800", + "5. volume": "268533" + }, + "2019-12-23": { + "1. open": "36.7300", + "2. high": "37.0500", + "3. low": "36.3500", + "4. close": "36.8800", + "5. volume": "749632" + }, + "2019-12-20": { + "1. open": "36.5500", + "2. high": "37.0400", + "3. low": "36.3400", + "4. close": "36.6400", + "5. volume": "1967452" + }, + "2019-12-19": { + "1. open": "36.4900", + "2. high": "36.8400", + "3. low": "36.2100", + "4. close": "36.4900", + "5. volume": "816012" + }, + "2019-12-18": { + "1. open": "36.2100", + "2. high": "36.6600", + "3. low": "35.8300", + "4. close": "36.1600", + "5. volume": "1757471" + }, + "2019-12-17": { + "1. open": "36.2200", + "2. high": "36.3700", + "3. low": "35.7300", + "4. close": "36.0800", + "5. volume": "1779493" + }, + "2019-12-16": { + "1. open": "35.8300", + "2. high": "36.1900", + "3. low": "35.5100", + "4. close": "36.1800", + "5. volume": "1340333" + }, + "2019-12-13": { + "1. open": "34.9300", + "2. high": "35.8900", + "3. low": "34.9300", + "4. close": "35.5400", + "5. volume": "2092734" + }, + "2019-12-12": { + "1. open": "34.2400", + "2. high": "35.0700", + "3. low": "34.1800", + "4. close": "35.0200", + "5. volume": "1253214" + }, + "2019-12-11": { + "1. open": "33.8500", + "2. high": "34.4200", + "3. low": "33.7500", + "4. close": "34.2900", + "5. volume": "697334" + }, + "2019-12-10": { + "1. open": "33.0500", + "2. high": "33.7700", + "3. low": "33.0500", + "4. close": "33.4400", + "5. volume": "1121446" + }, + "2019-12-09": { + "1. open": "33.9800", + "2. high": "34.0900", + "3. low": "33.7900", + "4. close": "33.8500", + "5. volume": "618147" + }, + "2019-12-06": { + "1. open": "33.7800", + "2. high": "34.1300", + "3. low": "33.7600", + "4. close": "34.0900", + "5. volume": "531836" + }, + "2019-12-05": { + "1. open": "33.5100", + "2. high": "33.8500", + "3. low": "33.3300", + "4. close": "33.5200", + "5. volume": "672811" + }, + "2019-12-04": { + "1. open": "33.4400", + "2. high": "33.8600", + "3. low": "33.3100", + "4. close": "33.3800", + "5. volume": "890248" + }, + "2019-12-03": { + "1. open": "33.0900", + "2. high": "33.4000", + "3. low": "32.8800", + "4. close": "33.2700", + "5. volume": "642311" + }, + "2019-12-02": { + "1. open": "34.0100", + "2. high": "34.2500", + "3. low": "33.5400", + "4. close": "33.5400", + "5. volume": "952036" + }, + "2019-11-29": { + "1. open": "34.0800", + "2. high": "34.3000", + "3. low": "33.8500", + "4. close": "33.8700", + "5. volume": "383683" + }, + "2019-11-27": { + "1. open": "33.9600", + "2. high": "34.2300", + "3. low": "33.5800", + "4. close": "34.1200", + "5. volume": "815615" + }, + "2019-11-26": { + "1. open": "33.9200", + "2. high": "34.0000", + "3. low": "33.3600", + "4. close": "33.9400", + "5. volume": "963420" + }, + "2019-11-25": { + "1. open": "33.6700", + "2. high": "34.1400", + "3. low": "33.3900", + "4. close": "33.9500", + "5. volume": "1081370" + }, + "2019-11-22": { + "1. open": "33.3100", + "2. high": "33.7100", + "3. low": "33.1500", + "4. close": "33.6600", + "5. volume": "613833" + }, + "2019-11-21": { + "1. open": "33.5900", + "2. high": "33.5900", + "3. low": "33.0600", + "4. close": "33.2000", + "5. volume": "976743" + }, + "2019-11-20": { + "1. open": "33.5600", + "2. high": "34.0800", + "3. low": "33.3400", + "4. close": "33.5800", + "5. volume": "766683" + }, + "2019-11-19": { + "1. open": "33.8500", + "2. high": "34.2100", + "3. low": "33.5200", + "4. close": "33.6600", + "5. volume": "2363523" + }, + "2019-11-18": { + "1. open": "33.5800", + "2. high": "33.7900", + "3. low": "33.1900", + "4. close": "33.7400", + "5. volume": "814243" + }, + "2019-11-15": { + "1. open": "33.2100", + "2. high": "33.7700", + "3. low": "33.1500", + "4. close": "33.6500", + "5. volume": "835615" + }, + "2019-11-14": { + "1. open": "33.2800", + "2. high": "33.3900", + "3. low": "32.8800", + "4. close": "33.0000", + "5. volume": "876363" + }, + "2019-11-13": { + "1. open": "33.2600", + "2. high": "33.4800", + "3. low": "32.8600", + "4. close": "33.3800", + "5. volume": "666255" + }, + "2019-11-12": { + "1. open": "33.7800", + "2. high": "34.0100", + "3. low": "33.5800", + "4. close": "33.6300", + "5. volume": "849768" + }, + "2019-11-11": { + "1. open": "33.3900", + "2. high": "33.8800", + "3. low": "33.2700", + "4. close": "33.8200", + "5. volume": "841168" + }, + "2019-11-08": { + "1. open": "33.2100", + "2. high": "33.7550", + "3. low": "32.8200", + "4. close": "33.7300", + "5. volume": "893699" + }, + "2019-11-07": { + "1. open": "33.0700", + "2. high": "33.6700", + "3. low": "33.0300", + "4. close": "33.2400", + "5. volume": "1027725" + }, + "2019-11-06": { + "1. open": "32.4800", + "2. high": "32.9700", + "3. low": "32.3300", + "4. close": "32.7300", + "5. volume": "692305" + }, + "2019-11-05": { + "1. open": "33.5400", + "2. high": "33.8000", + "3. low": "32.6000", + "4. close": "32.6400", + "5. volume": "1455156" + }, + "2019-11-04": { + "1. open": "33.2000", + "2. high": "33.6650", + "3. low": "33.0600", + "4. close": "33.4400", + "5. volume": "2389511" + }, + "2019-11-01": { + "1. open": "32.1200", + "2. high": "32.8500", + "3. low": "31.8800", + "4. close": "32.8500", + "5. volume": "1331148" + }, + "2019-10-31": { + "1. open": "31.1400", + "2. high": "31.8550", + "3. low": "31.0900", + "4. close": "31.8300", + "5. volume": "1708479" + }, + "2019-10-30": { + "1. open": "32.8100", + "2. high": "32.9500", + "3. low": "31.3100", + "4. close": "32.1100", + "5. volume": "2745906" + }, + "2019-10-29": { + "1. open": "31.8800", + "2. high": "33.3100", + "3. low": "30.8500", + "4. close": "33.0200", + "5. volume": "4255143" + }, + "2019-10-28": { + "1. open": "33.0000", + "2. high": "33.2900", + "3. low": "32.3200", + "4. close": "32.3200", + "5. volume": "2550471" + }, + "2019-10-25": { + "1. open": "32.3100", + "2. high": "32.9400", + "3. low": "32.1000", + "4. close": "32.7900", + "5. volume": "3739218" + }, + "2019-10-24": { + "1. open": "32.5600", + "2. high": "32.7900", + "3. low": "31.9400", + "4. close": "32.2600", + "5. volume": "1526695" + }, + "2019-10-23": { + "1. open": "31.8800", + "2. high": "32.7300", + "3. low": "31.1650", + "4. close": "32.5600", + "5. volume": "3298992" + }, + "2019-10-22": { + "1. open": "31.2500", + "2. high": "32.4400", + "3. low": "30.6400", + "4. close": "31.9800", + "5. volume": "4137229" + }, + "2019-10-21": { + "1. open": "31.0000", + "2. high": "31.7300", + "3. low": "30.9000", + "4. close": "31.1100", + "5. volume": "2456803" + }, + "2019-10-18": { + "1. open": "29.6300", + "2. high": "31.1100", + "3. low": "29.5200", + "4. close": "30.8500", + "5. volume": "2546414" + }, + "2019-10-17": { + "1. open": "29.6800", + "2. high": "29.9000", + "3. low": "29.0700", + "4. close": "29.6600", + "5. volume": "1193189" + }, + "2019-10-16": { + "1. open": "29.4000", + "2. high": "29.8600", + "3. low": "29.2800", + "4. close": "29.4500", + "5. volume": "831572" + }, + "2019-10-15": { + "1. open": "29.0800", + "2. high": "29.7500", + "3. low": "28.9200", + "4. close": "29.3900", + "5. volume": "1417408" + }, + "2019-10-14": { + "1. open": "29.2700", + "2. high": "29.5300", + "3. low": "28.9800", + "4. close": "29.0700", + "5. volume": "826020" + }, + "2019-10-11": { + "1. open": "28.4400", + "2. high": "29.9400", + "3. low": "28.4250", + "4. close": "29.5700", + "5. volume": "2271849" + }, + "2019-10-10": { + "1. open": "27.3900", + "2. high": "28.2100", + "3. low": "27.1500", + "4. close": "28.1300", + "5. volume": "1477394" + }, + "2019-10-09": { + "1. open": "27.2900", + "2. high": "27.4600", + "3. low": "27.0300", + "4. close": "27.3300", + "5. volume": "604314" + }, + "2019-10-08": { + "1. open": "27.1900", + "2. high": "27.3300", + "3. low": "26.7100", + "4. close": "27.0100", + "5. volume": "2736791" + }, + "2019-10-07": { + "1. open": "28.0300", + "2. high": "28.0600", + "3. low": "27.5700", + "4. close": "27.5700", + "5. volume": "1030656" + }, + "2019-10-04": { + "1. open": "27.8200", + "2. high": "28.2400", + "3. low": "27.6200", + "4. close": "28.2200", + "5. volume": "972770" + }, + "2019-10-03": { + "1. open": "26.8900", + "2. high": "28.0300", + "3. low": "26.8900", + "4. close": "27.8300", + "5. volume": "1514630" + }, + "2019-10-02": { + "1. open": "26.7600", + "2. high": "27.2300", + "3. low": "26.4900", + "4. close": "27.1200", + "5. volume": "1861325" + }, + "2019-10-01": { + "1. open": "28.4300", + "2. high": "28.5800", + "3. low": "26.7200", + "4. close": "27.0600", + "5. volume": "1882836" + }, + "2019-09-30": { + "1. open": "28.7300", + "2. high": "28.7300", + "3. low": "28.1200", + "4. close": "28.2900", + "5. volume": "1756284" + }, + "2019-09-27": { + "1. open": "29.2800", + "2. high": "29.5400", + "3. low": "28.5800", + "4. close": "28.6800", + "5. volume": "935049" + }, + "2019-09-26": { + "1. open": "29.1600", + "2. high": "29.3900", + "3. low": "28.8200", + "4. close": "29.1800", + "5. volume": "1192317" + }, + "2019-09-25": { + "1. open": "28.7900", + "2. high": "29.3700", + "3. low": "28.3600", + "4. close": "29.3100", + "5. volume": "597702" + }, + "2019-09-24": { + "1. open": "29.2900", + "2. high": "29.4000", + "3. low": "28.5800", + "4. close": "28.9300", + "5. volume": "983628" + }, + "2019-09-23": { + "1. open": "29.2700", + "2. high": "29.5000", + "3. low": "28.8800", + "4. close": "29.3000", + "5. volume": "1317210" + }, + "2019-09-20": { + "1. open": "30.0500", + "2. high": "30.0700", + "3. low": "29.4360", + "4. close": "29.5000", + "5. volume": "1424534" + }, + "2019-09-19": { + "1. open": "30.7300", + "2. high": "30.7600", + "3. low": "29.9900", + "4. close": "30.0300", + "5. volume": "1099236" + }, + "2019-09-18": { + "1. open": "30.9600", + "2. high": "30.9700", + "3. low": "30.4100", + "4. close": "30.7500", + "5. volume": "1015977" + }, + "2019-09-17": { + "1. open": "31.5600", + "2. high": "31.7100", + "3. low": "30.8450", + "4. close": "31.0600", + "5. volume": "1184497" + }, + "2019-09-16": { + "1. open": "31.2300", + "2. high": "32.1200", + "3. low": "31.1000", + "4. close": "31.8500", + "5. volume": "2385333" + }, + "2019-09-13": { + "1. open": "30.9400", + "2. high": "31.4800", + "3. low": "30.9400", + "4. close": "31.2300", + "5. volume": "1281803" + }, + "2019-09-12": { + "1. open": "29.9900", + "2. high": "31.0000", + "3. low": "29.6700", + "4. close": "30.7400", + "5. volume": "1434444" + }, + "2019-09-11": { + "1. open": "30.4000", + "2. high": "30.4900", + "3. low": "29.7400", + "4. close": "30.2200", + "5. volume": "1663137" + }, + "2019-09-10": { + "1. open": "28.8400", + "2. high": "30.4250", + "3. low": "28.6300", + "4. close": "30.3700", + "5. volume": "1973408" + }, + "2019-09-09": { + "1. open": "28.4200", + "2. high": "29.0100", + "3. low": "28.2350", + "4. close": "28.7700", + "5. volume": "1693233" + }, + "2019-09-06": { + "1. open": "28.0900", + "2. high": "28.6200", + "3. low": "27.5600", + "4. close": "28.1600", + "5. volume": "1331099" + }, + "2019-09-05": { + "1. open": "27.0600", + "2. high": "28.5800", + "3. low": "27.0250", + "4. close": "28.2600", + "5. volume": "2558321" + }, + "2019-09-04": { + "1. open": "27.6300", + "2. high": "27.7250", + "3. low": "26.3300", + "4. close": "26.7700", + "5. volume": "3811026" + }, + "2019-09-03": { + "1. open": "28.2900", + "2. high": "28.4800", + "3. low": "27.4400", + "4. close": "27.4600", + "5. volume": "1171067" + }, + "2019-08-30": { + "1. open": "28.7100", + "2. high": "28.8600", + "3. low": "28.4400", + "4. close": "28.6800", + "5. volume": "830469" + }, + "2019-08-29": { + "1. open": "28.3400", + "2. high": "28.6700", + "3. low": "28.2000", + "4. close": "28.4900", + "5. volume": "721201" + }, + "2019-08-28": { + "1. open": "27.7800", + "2. high": "28.3800", + "3. low": "27.6200", + "4. close": "28.0100", + "5. volume": "1493103" + }, + "2019-08-27": { + "1. open": "28.4200", + "2. high": "28.5800", + "3. low": "27.6500", + "4. close": "27.7300", + "5. volume": "857969" + }, + "2019-08-26": { + "1. open": "28.5100", + "2. high": "28.7000", + "3. low": "27.9300", + "4. close": "28.2200", + "5. volume": "1084203" + }, + "2019-08-23": { + "1. open": "29.2100", + "2. high": "29.3300", + "3. low": "28.0900", + "4. close": "28.2300", + "5. volume": "1473201" + }, + "2019-08-22": { + "1. open": "29.7400", + "2. high": "29.9000", + "3. low": "29.4300", + "4. close": "29.4900", + "5. volume": "449149" + }, + "2019-08-21": { + "1. open": "30.1500", + "2. high": "30.1500", + "3. low": "29.3800", + "4. close": "29.5900", + "5. volume": "867654" + }, + "2019-08-20": { + "1. open": "30.1400", + "2. high": "30.3500", + "3. low": "29.5100", + "4. close": "29.7500", + "5. volume": "686817" + }, + "2019-08-19": { + "1. open": "30.4500", + "2. high": "30.6400", + "3. low": "29.9400", + "4. close": "30.2500", + "5. volume": "1265821" + }, + "2019-08-16": { + "1. open": "29.5600", + "2. high": "30.0800", + "3. low": "29.3800", + "4. close": "29.9800", + "5. volume": "1195292" + }, + "2019-08-15": { + "1. open": "29.4900", + "2. high": "29.6800", + "3. low": "29.2200", + "4. close": "29.4400", + "5. volume": "1107242" + }, + "2019-08-14": { + "1. open": "29.9600", + "2. high": "30.1900", + "3. low": "29.2800", + "4. close": "29.3900", + "5. volume": "1727171" + }, + "2019-08-13": { + "1. open": "29.9800", + "2. high": "30.9500", + "3. low": "29.8800", + "4. close": "30.5700", + "5. volume": "1510821" + }, + "2019-08-12": { + "1. open": "30.1500", + "2. high": "30.5100", + "3. low": "30.0100", + "4. close": "30.1900", + "5. volume": "1129112" + }, + "2019-08-09": { + "1. open": "30.9500", + "2. high": "31.0250", + "3. low": "30.2300", + "4. close": "30.4100", + "5. volume": "942866" + }, + "2019-08-08": { + "1. open": "31.2200", + "2. high": "31.5800", + "3. low": "30.7000", + "4. close": "30.9500", + "5. volume": "1339290" + }, + "2019-08-07": { + "1. open": "30.3600", + "2. high": "30.8500", + "3. low": "29.9550", + "4. close": "30.6900", + "5. volume": "1517518" + }, + "2019-08-06": { + "1. open": "30.5000", + "2. high": "31.0700", + "3. low": "30.3300", + "4. close": "30.8900", + "5. volume": "1378992" + }, + "2019-08-05": { + "1. open": "30.0700", + "2. high": "30.4300", + "3. low": "29.8000", + "4. close": "30.1800", + "5. volume": "4331694" + }, + "2019-08-02": { + "1. open": "30.9600", + "2. high": "31.8400", + "3. low": "30.7900", + "4. close": "31.0500", + "5. volume": "2714834" + }, + "2019-08-01": { + "1. open": "31.2500", + "2. high": "32.8100", + "3. low": "30.4500", + "4. close": "31.2100", + "5. volume": "4026277" + }, + "2019-07-31": { + "1. open": "33.0700", + "2. high": "33.6000", + "3. low": "32.8000", + "4. close": "32.9700", + "5. volume": "2816138" + }, + "2019-07-30": { + "1. open": "32.0800", + "2. high": "33.2300", + "3. low": "32.0000", + "4. close": "33.2000", + "5. volume": "1658459" + }, + "2019-07-29": { + "1. open": "33.1000", + "2. high": "33.3600", + "3. low": "32.2400", + "4. close": "32.2900", + "5. volume": "1292951" + }, + "2019-07-26": { + "1. open": "33.5100", + "2. high": "33.7000", + "3. low": "32.8200", + "4. close": "33.1000", + "5. volume": "1161408" + }, + "2019-07-25": { + "1. open": "34.0000", + "2. high": "34.0500", + "3. low": "33.1900", + "4. close": "33.5000", + "5. volume": "907432" + }, + "2019-07-24": { + "1. open": "33.6600", + "2. high": "34.1900", + "3. low": "33.6000", + "4. close": "34.0100", + "5. volume": "756594" + }, + "2019-07-23": { + "1. open": "33.6600", + "2. high": "33.8900", + "3. low": "33.3400", + "4. close": "33.8500", + "5. volume": "729479" + }, + "2019-07-22": { + "1. open": "33.4500", + "2. high": "33.8800", + "3. low": "33.4000", + "4. close": "33.4500", + "5. volume": "795019" + }, + "2019-07-19": { + "1. open": "32.9200", + "2. high": "33.5500", + "3. low": "32.8000", + "4. close": "33.5300", + "5. volume": "1115370" + }, + "2019-07-18": { + "1. open": "32.8500", + "2. high": "33.0750", + "3. low": "32.7000", + "4. close": "32.7800", + "5. volume": "664733" + }, + "2019-07-17": { + "1. open": "33.3600", + "2. high": "33.5600", + "3. low": "32.9100", + "4. close": "32.9300", + "5. volume": "1634444" + }, + "2019-07-16": { + "1. open": "32.3800", + "2. high": "33.5400", + "3. low": "32.3800", + "4. close": "33.3600", + "5. volume": "1347445" + }, + "2019-07-15": { + "1. open": "33.1800", + "2. high": "33.4200", + "3. low": "32.4500", + "4. close": "32.5000", + "5. volume": "981581" + }, + "2019-07-12": { + "1. open": "32.3500", + "2. high": "33.4100", + "3. low": "32.3000", + "4. close": "33.2600", + "5. volume": "790903" + }, + "2019-07-11": { + "1. open": "32.9900", + "2. high": "33.2570", + "3. low": "31.8600", + "4. close": "32.2900", + "5. volume": "3126125" + }, + "2019-07-10": { + "1. open": "33.0400", + "2. high": "33.3780", + "3. low": "32.4300", + "4. close": "33.0600", + "5. volume": "1624272" + }, + "2019-07-09": { + "1. open": "33.7600", + "2. high": "34.1100", + "3. low": "32.9900", + "4. close": "33.0500", + "5. volume": "1793637" + }, + "2019-07-08": { + "1. open": "34.4500", + "2. high": "35.0000", + "3. low": "33.7900", + "4. close": "34.1000", + "5. volume": "965239" + }, + "2019-07-05": { + "1. open": "34.2900", + "2. high": "34.8050", + "3. low": "34.1900", + "4. close": "34.4900", + "5. volume": "2283145" + }, + "2019-07-03": { + "1. open": "34.5600", + "2. high": "34.9400", + "3. low": "34.2200", + "4. close": "34.6000", + "5. volume": "593329" + }, + "2019-07-02": { + "1. open": "34.7800", + "2. high": "34.9700", + "3. low": "34.0000", + "4. close": "34.4900", + "5. volume": "993052" + }, + "2019-07-01": { + "1. open": "35.0500", + "2. high": "35.3860", + "3. low": "34.5200", + "4. close": "34.8300", + "5. volume": "682551" + }, + "2019-06-28": { + "1. open": "34.0200", + "2. high": "34.7200", + "3. low": "33.9100", + "4. close": "34.6000", + "5. volume": "1481624" + }, + "2019-06-27": { + "1. open": "33.7800", + "2. high": "34.1000", + "3. low": "33.7350", + "4. close": "33.9000", + "5. volume": "1081479" + }, + "2019-06-26": { + "1. open": "33.8700", + "2. high": "34.2400", + "3. low": "33.4800", + "4. close": "33.7000", + "5. volume": "727223" + }, + "2019-06-25": { + "1. open": "33.7300", + "2. high": "34.2100", + "3. low": "33.5300", + "4. close": "33.8500", + "5. volume": "742851" + }, + "2019-06-24": { + "1. open": "34.1400", + "2. high": "34.3600", + "3. low": "33.7100", + "4. close": "33.7700", + "5. volume": "750494" + }, + "2019-06-21": { + "1. open": "34.7900", + "2. high": "34.7900", + "3. low": "34.0000", + "4. close": "34.1000", + "5. volume": "1622135" + }, + "2019-06-20": { + "1. open": "35.0000", + "2. high": "35.4000", + "3. low": "34.6300", + "4. close": "34.8900", + "5. volume": "1491098" + }, + "2019-06-19": { + "1. open": "34.7500", + "2. high": "34.9800", + "3. low": "34.5300", + "4. close": "34.8200", + "5. volume": "762273" + }, + "2019-06-18": { + "1. open": "33.8200", + "2. high": "34.6800", + "3. low": "33.6100", + "4. close": "34.5900", + "5. volume": "1159898" + }, + "2019-06-17": { + "1. open": "33.4300", + "2. high": "33.7550", + "3. low": "33.3000", + "4. close": "33.5900", + "5. volume": "922607" + }, + "2019-06-14": { + "1. open": "33.5700", + "2. high": "33.5700", + "3. low": "32.8700", + "4. close": "33.4200", + "5. volume": "789554" + }, + "2019-06-13": { + "1. open": "33.1400", + "2. high": "33.5100", + "3. low": "33.1400", + "4. close": "33.4800", + "5. volume": "821937" + }, + "2019-06-12": { + "1. open": "33.6600", + "2. high": "33.8300", + "3. low": "32.9600", + "4. close": "33.0900", + "5. volume": "1105039" + }, + "2019-06-11": { + "1. open": "34.3400", + "2. high": "34.5700", + "3. low": "33.7200", + "4. close": "33.7500", + "5. volume": "1238844" + }, + "2019-06-10": { + "1. open": "33.7700", + "2. high": "34.3100", + "3. low": "33.6500", + "4. close": "34.0400", + "5. volume": "822257" + }, + "2019-06-07": { + "1. open": "34.0000", + "2. high": "34.0800", + "3. low": "33.4100", + "4. close": "33.6300", + "5. volume": "1039403" + }, + "2019-06-06": { + "1. open": "33.4700", + "2. high": "33.8150", + "3. low": "33.0200", + "4. close": "33.8000", + "5. volume": "1541407" + }, + "2019-06-05": { + "1. open": "34.2800", + "2. high": "34.5200", + "3. low": "33.4900", + "4. close": "33.6000", + "5. volume": "1733608" + }, + "2019-06-04": { + "1. open": "34.3300", + "2. high": "34.4900", + "3. low": "33.9300", + "4. close": "34.1900", + "5. volume": "1208962" + }, + "2019-06-03": { + "1. open": "33.9600", + "2. high": "34.7900", + "3. low": "33.6500", + "4. close": "33.7600", + "5. volume": "2627189" + }, + "2019-05-31": { + "1. open": "34.1300", + "2. high": "34.5800", + "3. low": "33.5800", + "4. close": "33.9700", + "5. volume": "1659709" + }, + "2019-05-30": { + "1. open": "34.9700", + "2. high": "35.2300", + "3. low": "34.6350", + "4. close": "34.7200", + "5. volume": "1267963" + }, + "2019-05-29": { + "1. open": "35.1400", + "2. high": "35.2400", + "3. low": "34.7600", + "4. close": "34.9400", + "5. volume": "1451647" + }, + "2019-05-28": { + "1. open": "35.2800", + "2. high": "35.5900", + "3. low": "35.1100", + "4. close": "35.3000", + "5. volume": "916067" + }, + "2019-05-24": { + "1. open": "35.3700", + "2. high": "35.5600", + "3. low": "35.1900", + "4. close": "35.2700", + "5. volume": "1278269" + }, + "2019-05-23": { + "1. open": "35.2900", + "2. high": "35.3000", + "3. low": "34.3900", + "4. close": "34.9000", + "5. volume": "1589625" + }, + "2019-05-22": { + "1. open": "35.6100", + "2. high": "36.2200", + "3. low": "35.4410", + "4. close": "35.6700", + "5. volume": "1741452" + }, + "2019-05-21": { + "1. open": "35.2400", + "2. high": "36.1100", + "3. low": "35.2000", + "4. close": "35.8900", + "5. volume": "1724472" + }, + "2019-05-20": { + "1. open": "34.2900", + "2. high": "35.3400", + "3. low": "34.1800", + "4. close": "35.1500", + "5. volume": "2102420" + }, + "2019-05-17": { + "1. open": "34.7300", + "2. high": "35.7300", + "3. low": "34.5850", + "4. close": "34.7300", + "5. volume": "2737596" + }, + "2019-05-16": { + "1. open": "35.1800", + "2. high": "35.4400", + "3. low": "34.8700", + "4. close": "35.0600", + "5. volume": "1766276" + }, + "2019-05-15": { + "1. open": "34.0800", + "2. high": "35.5900", + "3. low": "33.7250", + "4. close": "35.2600", + "5. volume": "2176359" + }, + "2019-05-14": { + "1. open": "33.8700", + "2. high": "34.5800", + "3. low": "33.8700", + "4. close": "34.4600", + "5. volume": "1693674" + }, + "2019-05-13": { + "1. open": "33.4600", + "2. high": "33.8500", + "3. low": "33.2900", + "4. close": "33.7800", + "5. volume": "1666506" + }, + "2019-05-10": { + "1. open": "33.1900", + "2. high": "34.3100", + "3. low": "33.0000", + "4. close": "34.3100", + "5. volume": "1306188" + }, + "2019-05-09": { + "1. open": "33.0400", + "2. high": "33.8200", + "3. low": "32.5500", + "4. close": "33.4300", + "5. volume": "2166368" + }, + "2019-05-08": { + "1. open": "33.8900", + "2. high": "33.9900", + "3. low": "33.1900", + "4. close": "33.3200", + "5. volume": "1437961" + }, + "2019-05-07": { + "1. open": "33.5100", + "2. high": "34.1200", + "3. low": "33.2100", + "4. close": "33.9900", + "5. volume": "1875349" + }, + "2019-05-06": { + "1. open": "33.5800", + "2. high": "34.7100", + "3. low": "32.6500", + "4. close": "34.1000", + "5. volume": "2183718" + }, + "2019-05-03": { + "1. open": "35.1400", + "2. high": "35.4300", + "3. low": "34.4800", + "4. close": "34.7000", + "5. volume": "2637560" + }, + "2019-05-02": { + "1. open": "33.9600", + "2. high": "36.1600", + "3. low": "33.9200", + "4. close": "34.9700", + "5. volume": "4847166" + }, + "2019-05-01": { + "1. open": "33.8700", + "2. high": "34.9100", + "3. low": "33.7800", + "4. close": "34.6100", + "5. volume": "4704014" + }, + "2019-04-30": { + "1. open": "32.4600", + "2. high": "34.6500", + "3. low": "32.0500", + "4. close": "33.7500", + "5. volume": "7293557" + }, + "2019-04-29": { + "1. open": "31.0000", + "2. high": "33.1700", + "3. low": "31.0000", + "4. close": "32.5500", + "5. volume": "9869820" + }, + "2019-04-26": { + "1. open": "27.7600", + "2. high": "28.0700", + "3. low": "27.4700", + "4. close": "28.0500", + "5. volume": "2633335" + }, + "2019-04-25": { + "1. open": "27.2200", + "2. high": "27.9100", + "3. low": "27.2200", + "4. close": "27.7800", + "5. volume": "1543964" + }, + "2019-04-24": { + "1. open": "27.9600", + "2. high": "28.3500", + "3. low": "27.7900", + "4. close": "27.8200", + "5. volume": "1470035" + }, + "2019-04-23": { + "1. open": "27.3200", + "2. high": "27.9550", + "3. low": "27.2900", + "4. close": "27.8000", + "5. volume": "1073169" + }, + "2019-04-22": { + "1. open": "27.4000", + "2. high": "27.6300", + "3. low": "27.0500", + "4. close": "27.3200", + "5. volume": "1219203" + }, + "2019-04-18": { + "1. open": "27.0000", + "2. high": "27.2100", + "3. low": "26.7700", + "4. close": "27.0800", + "5. volume": "1302571" + }, + "2019-04-17": { + "1. open": "27.6500", + "2. high": "27.8100", + "3. low": "26.8600", + "4. close": "26.8900", + "5. volume": "1152940" + }, + "2019-04-16": { + "1. open": "27.5400", + "2. high": "27.7600", + "3. low": "27.3600", + "4. close": "27.4200", + "5. volume": "1259227" + }, + "2019-04-15": { + "1. open": "27.7300", + "2. high": "28.0100", + "3. low": "27.2250", + "4. close": "27.2700", + "5. volume": "1444584" + }, + "2019-04-12": { + "1. open": "28.5000", + "2. high": "28.5000", + "3. low": "27.5500", + "4. close": "27.7300", + "5. volume": "1878151" + }, + "2019-04-11": { + "1. open": "28.0000", + "2. high": "28.3000", + "3. low": "27.9000", + "4. close": "28.2400", + "5. volume": "937081" + }, + "2019-04-10": { + "1. open": "27.9600", + "2. high": "28.1600", + "3. low": "27.7250", + "4. close": "28.0100", + "5. volume": "633121" + }, + "2019-04-09": { + "1. open": "28.1500", + "2. high": "28.1500", + "3. low": "27.7200", + "4. close": "27.8400", + "5. volume": "899078" + }, + "2019-04-08": { + "1. open": "28.1300", + "2. high": "28.3700", + "3. low": "27.9400", + "4. close": "28.3300", + "5. volume": "634370" + }, + "2019-04-05": { + "1. open": "28.2000", + "2. high": "28.2600", + "3. low": "28.0400", + "4. close": "28.2600", + "5. volume": "804905" + }, + "2019-04-04": { + "1. open": "27.9600", + "2. high": "28.1800", + "3. low": "27.9500", + "4. close": "28.0400", + "5. volume": "553658" + }, + "2019-04-03": { + "1. open": "27.9000", + "2. high": "28.1500", + "3. low": "27.8450", + "4. close": "27.9900", + "5. volume": "1215788" + }, + "2019-04-02": { + "1. open": "28.0000", + "2. high": "28.1000", + "3. low": "27.6700", + "4. close": "27.8300", + "5. volume": "501074" + }, + "2019-04-01": { + "1. open": "28.0000", + "2. high": "28.3700", + "3. low": "27.7900", + "4. close": "27.9600", + "5. volume": "863870" + }, + "2019-03-29": { + "1. open": "27.5000", + "2. high": "27.8900", + "3. low": "27.4700", + "4. close": "27.8100", + "5. volume": "1581312" + }, + "2019-03-28": { + "1. open": "27.0300", + "2. high": "27.5100", + "3. low": "26.9700", + "4. close": "27.2600", + "5. volume": "1026392" + }, + "2019-03-27": { + "1. open": "27.2600", + "2. high": "27.5000", + "3. low": "26.8400", + "4. close": "27.0500", + "5. volume": "1057519" + }, + "2019-03-26": { + "1. open": "27.3800", + "2. high": "27.6150", + "3. low": "27.0800", + "4. close": "27.3300", + "5. volume": "859453" + }, + "2019-03-25": { + "1. open": "26.7700", + "2. high": "27.2100", + "3. low": "26.5600", + "4. close": "27.1000", + "5. volume": "1198795" + }, + "2019-03-22": { + "1. open": "27.8400", + "2. high": "27.8400", + "3. low": "26.6600", + "4. close": "26.7600", + "5. volume": "1126755" + }, + "2019-03-21": { + "1. open": "27.7500", + "2. high": "28.1000", + "3. low": "27.6800", + "4. close": "27.9900", + "5. volume": "1205456" + }, + "2019-03-20": { + "1. open": "27.5700", + "2. high": "28.1600", + "3. low": "27.3000", + "4. close": "27.8200", + "5. volume": "1631020" + }, + "2019-03-19": { + "1. open": "28.1000", + "2. high": "28.3000", + "3. low": "27.5900", + "4. close": "27.7400", + "5. volume": "2120265" + }, + "2019-03-18": { + "1. open": "28.0000", + "2. high": "28.2600", + "3. low": "27.6000", + "4. close": "28.2000", + "5. volume": "1505937" + }, + "2019-03-15": { + "1. open": "27.0000", + "2. high": "28.0100", + "3. low": "26.9400", + "4. close": "27.9100", + "5. volume": "2031564" + }, + "2019-03-14": { + "1. open": "27.5900", + "2. high": "27.8800", + "3. low": "26.8400", + "4. close": "27.0000", + "5. volume": "1734259" + }, + "2019-03-13": { + "1. open": "27.3000", + "2. high": "27.8600", + "3. low": "27.1800", + "4. close": "27.7200", + "5. volume": "1656625" + }, + "2019-03-12": { + "1. open": "27.1500", + "2. high": "27.2400", + "3. low": "26.9000", + "4. close": "27.0600", + "5. volume": "1379412" + }, + "2019-03-11": { + "1. open": "26.2600", + "2. high": "27.1400", + "3. low": "26.2600", + "4. close": "27.1200", + "5. volume": "1514107" + }, + "2019-03-08": { + "1. open": "25.5400", + "2. high": "26.2550", + "3. low": "25.5400", + "4. close": "26.2000", + "5. volume": "1119287" + }, + "2019-03-07": { + "1. open": "26.2500", + "2. high": "26.3100", + "3. low": "25.7800", + "4. close": "26.0900", + "5. volume": "1670573" + }, + "2019-03-06": { + "1. open": "26.8200", + "2. high": "27.0100", + "3. low": "26.2400", + "4. close": "26.3100", + "5. volume": "973038" + }, + "2019-03-05": { + "1. open": "26.9900", + "2. high": "27.1400", + "3. low": "26.8300", + "4. close": "26.9400", + "5. volume": "864657" + }, + "2019-03-04": { + "1. open": "27.4600", + "2. high": "27.6200", + "3. low": "26.8800", + "4. close": "26.9800", + "5. volume": "1085664" + }, + "2019-03-01": { + "1. open": "26.9600", + "2. high": "27.5500", + "3. low": "26.8000", + "4. close": "27.3400", + "5. volume": "1068632" + }, + "2019-02-28": { + "1. open": "26.6100", + "2. high": "26.9300", + "3. low": "26.2900", + "4. close": "26.8500", + "5. volume": "1331280" + }, + "2019-02-27": { + "1. open": "26.6600", + "2. high": "26.8500", + "3. low": "26.4300", + "4. close": "26.6500", + "5. volume": "973760" + }, + "2019-02-26": { + "1. open": "26.9500", + "2. high": "27.0150", + "3. low": "26.5800", + "4. close": "26.6600", + "5. volume": "1396568" + }, + "2019-02-25": { + "1. open": "26.8400", + "2. high": "27.1500", + "3. low": "26.7300", + "4. close": "27.0600", + "5. volume": "1709700" + }, + "2019-02-22": { + "1. open": "27.0800", + "2. high": "27.2900", + "3. low": "26.6700", + "4. close": "26.7400", + "5. volume": "1350513" + }, + "2019-02-21": { + "1. open": "26.6500", + "2. high": "27.1300", + "3. low": "26.5300", + "4. close": "27.0500", + "5. volume": "1459036" + }, + "2019-02-20": { + "1. open": "26.6900", + "2. high": "27.1900", + "3. low": "26.3600", + "4. close": "26.5700", + "5. volume": "2435660" + }, + "2019-02-19": { + "1. open": "25.9500", + "2. high": "26.9850", + "3. low": "25.1000", + "4. close": "25.9200", + "5. volume": "2895821" + }, + "2019-02-15": { + "1. open": "25.6100", + "2. high": "26.1590", + "3. low": "25.5930", + "4. close": "26.1100", + "5. volume": "1428187" + }, + "2019-02-14": { + "1. open": "25.1800", + "2. high": "25.6900", + "3. low": "25.1000", + "4. close": "25.3600", + "5. volume": "1654348" + }, + "2019-02-13": { + "1. open": "24.8700", + "2. high": "25.5100", + "3. low": "24.8700", + "4. close": "25.3000", + "5. volume": "2274545" + }, + "2019-02-12": { + "1. open": "24.7700", + "2. high": "25.0100", + "3. low": "24.6000", + "4. close": "24.6300", + "5. volume": "1457069" + }, + "2019-02-11": { + "1. open": "24.3600", + "2. high": "24.5800", + "3. low": "24.2100", + "4. close": "24.4300", + "5. volume": "1284436" + }, + "2019-02-08": { + "1. open": "24.7400", + "2. high": "24.7900", + "3. low": "23.9500", + "4. close": "24.3700", + "5. volume": "1073445" + }, + "2019-02-07": { + "1. open": "24.8900", + "2. high": "25.1400", + "3. low": "24.3400", + "4. close": "24.9200", + "5. volume": "1801512" + }, + "2019-02-06": { + "1. open": "24.9500", + "2. high": "25.3500", + "3. low": "24.8800", + "4. close": "25.1500", + "5. volume": "1146585" + }, + "2019-02-05": { + "1. open": "24.9000", + "2. high": "25.2200", + "3. low": "24.8400", + "4. close": "25.0400", + "5. volume": "953284" + }, + "2019-02-04": { + "1. open": "24.7200", + "2. high": "25.0100", + "3. low": "24.4600", + "4. close": "24.9000", + "5. volume": "1009434" + }, + "2019-02-01": { + "1. open": "24.7900", + "2. high": "25.0600", + "3. low": "24.3750", + "4. close": "24.7900", + "5. volume": "1231212" + }, + "2019-01-31": { + "1. open": "24.6800", + "2. high": "25.0600", + "3. low": "24.3550", + "4. close": "24.6700", + "5. volume": "1637345" + }, + "2019-01-30": { + "1. open": "24.8400", + "2. high": "24.9800", + "3. low": "24.2500", + "4. close": "24.6300", + "5. volume": "1604140" + }, + "2019-01-29": { + "1. open": "24.1900", + "2. high": "24.8900", + "3. low": "24.0800", + "4. close": "24.4400", + "5. volume": "2079325" + }, + "2019-01-28": { + "1. open": "23.8300", + "2. high": "24.0550", + "3. low": "23.5200", + "4. close": "23.9700", + "5. volume": "1828518" + }, + "2019-01-25": { + "1. open": "22.8900", + "2. high": "24.2800", + "3. low": "22.8500", + "4. close": "24.1800", + "5. volume": "2219764" + }, + "2019-01-24": { + "1. open": "22.4800", + "2. high": "22.9200", + "3. low": "22.3810", + "4. close": "22.6500", + "5. volume": "745118" + }, + "2019-01-23": { + "1. open": "22.9000", + "2. high": "23.1600", + "3. low": "22.1700", + "4. close": "22.4300", + "5. volume": "1039893" + }, + "2019-01-22": { + "1. open": "22.6500", + "2. high": "23.0950", + "3. low": "22.5181", + "4. close": "22.7800", + "5. volume": "2240509" + }, + "2019-01-18": { + "1. open": "22.4200", + "2. high": "23.2600", + "3. low": "22.1400", + "4. close": "23.2200", + "5. volume": "2099514" + }, + "2019-01-17": { + "1. open": "21.7000", + "2. high": "22.3350", + "3. low": "21.6700", + "4. close": "22.2300", + "5. volume": "840078" + }, + "2019-01-16": { + "1. open": "21.8500", + "2. high": "22.2500", + "3. low": "21.7900", + "4. close": "21.8400", + "5. volume": "1185037" + }, + "2019-01-15": { + "1. open": "22.1000", + "2. high": "22.2900", + "3. low": "21.7600", + "4. close": "21.9200", + "5. volume": "1721097" + }, + "2019-01-14": { + "1. open": "22.4900", + "2. high": "22.5000", + "3. low": "21.9600", + "4. close": "22.0000", + "5. volume": "1200224" + }, + "2019-01-11": { + "1. open": "22.2800", + "2. high": "22.7400", + "3. low": "22.1700", + "4. close": "22.7100", + "5. volume": "679558" + }, + "2019-01-10": { + "1. open": "22.1000", + "2. high": "22.5850", + "3. low": "22.0200", + "4. close": "22.4900", + "5. volume": "1007683" + }, + "2019-01-09": { + "1. open": "22.1500", + "2. high": "22.7200", + "3. low": "21.9800", + "4. close": "22.3800", + "5. volume": "1224017" + }, + "2019-01-08": { + "1. open": "21.9400", + "2. high": "22.3400", + "3. low": "21.5700", + "4. close": "21.8600", + "5. volume": "1387641" + }, + "2019-01-07": { + "1. open": "21.1400", + "2. high": "22.0400", + "3. low": "20.8400", + "4. close": "21.6100", + "5. volume": "2296070" + }, + "2019-01-04": { + "1. open": "21.0000", + "2. high": "21.2600", + "3. low": "20.6300", + "4. close": "20.9400", + "5. volume": "2041885" + }, + "2019-01-03": { + "1. open": "20.8100", + "2. high": "21.1200", + "3. low": "20.1000", + "4. close": "20.5800", + "5. volume": "1246252" + }, + "2019-01-02": { + "1. open": "20.0200", + "2. high": "21.0200", + "3. low": "19.7000", + "4. close": "21.0000", + "5. volume": "1602217" + }, + "2018-12-31": { + "1. open": "20.5700", + "2. high": "20.6466", + "3. low": "20.0900", + "4. close": "20.4500", + "5. volume": "907241" + }, + "2018-12-28": { + "1. open": "20.5900", + "2. high": "20.7400", + "3. low": "20.1350", + "4. close": "20.3800", + "5. volume": "1394351" + }, + "2018-12-27": { + "1. open": "19.4600", + "2. high": "20.3900", + "3. low": "19.4600", + "4. close": "20.3900", + "5. volume": "917252" + }, + "2018-12-26": { + "1. open": "18.9000", + "2. high": "20.2400", + "3. low": "18.7010", + "4. close": "20.2200", + "5. volume": "981527" + }, + "2018-12-24": { + "1. open": "19.5500", + "2. high": "19.7900", + "3. low": "18.9200", + "4. close": "18.9200", + "5. volume": "687841" + }, + "2018-12-21": { + "1. open": "19.2600", + "2. high": "20.1000", + "3. low": "19.2200", + "4. close": "19.8600", + "5. volume": "3130550" + }, + "2018-12-20": { + "1. open": "19.6200", + "2. high": "19.8000", + "3. low": "18.8800", + "4. close": "19.2000", + "5. volume": "1294808" + }, + "2018-12-19": { + "1. open": "20.0000", + "2. high": "20.7400", + "3. low": "19.5200", + "4. close": "19.7300", + "5. volume": "1658516" + }, + "2018-12-18": { + "1. open": "20.8000", + "2. high": "21.2450", + "3. low": "20.5700", + "4. close": "20.6000", + "5. volume": "1622975" + }, + "2018-12-17": { + "1. open": "20.9700", + "2. high": "21.1700", + "3. low": "20.2600", + "4. close": "20.5000", + "5. volume": "1188697" + }, + "2018-12-14": { + "1. open": "21.0300", + "2. high": "21.4500", + "3. low": "20.9200", + "4. close": "21.2200", + "5. volume": "1356125" + }, + "2018-12-13": { + "1. open": "21.9300", + "2. high": "22.2500", + "3. low": "21.0300", + "4. close": "21.3500", + "5. volume": "1715200" + }, + "2018-12-12": { + "1. open": "22.0200", + "2. high": "22.4000", + "3. low": "21.6600", + "4. close": "21.8400", + "5. volume": "2509717" + }, + "2018-12-11": { + "1. open": "22.5000", + "2. high": "22.6100", + "3. low": "21.5200", + "4. close": "21.5800", + "5. volume": "1080327" + }, + "2018-12-10": { + "1. open": "22.0800", + "2. high": "22.2700", + "3. low": "21.6800", + "4. close": "22.0800", + "5. volume": "2086130" + }, + "2018-12-07": { + "1. open": "23.0400", + "2. high": "23.7000", + "3. low": "22.2000", + "4. close": "22.3000", + "5. volume": "1572893" + }, + "2018-12-06": { + "1. open": "22.0200", + "2. high": "22.9000", + "3. low": "21.4200", + "4. close": "22.9000", + "5. volume": "3272106" + }, + "2018-12-04": { + "1. open": "25.2600", + "2. high": "25.3700", + "3. low": "23.1600", + "4. close": "23.2800", + "5. volume": "1732866" + }, + "2018-12-03": { + "1. open": "25.4100", + "2. high": "26.0350", + "3. low": "25.2300", + "4. close": "25.3700", + "5. volume": "1090104" + }, + "2018-11-30": { + "1. open": "25.2000", + "2. high": "25.6100", + "3. low": "24.6800", + "4. close": "24.7500", + "5. volume": "1081948" + }, + "2018-11-29": { + "1. open": "25.3100", + "2. high": "25.5100", + "3. low": "24.4700", + "4. close": "25.3400", + "5. volume": "2197710" + }, + "2018-11-28": { + "1. open": "24.4700", + "2. high": "25.5100", + "3. low": "24.4650", + "4. close": "25.3400", + "5. volume": "1316018" + }, + "2018-11-27": { + "1. open": "24.7600", + "2. high": "25.0400", + "3. low": "24.4300", + "4. close": "24.4400", + "5. volume": "1250752" + }, + "2018-11-26": { + "1. open": "24.4800", + "2. high": "25.2800", + "3. low": "24.4500", + "4. close": "24.9600", + "5. volume": "1373093" + }, + "2018-11-23": { + "1. open": "24.3000", + "2. high": "24.4600", + "3. low": "24.0900", + "4. close": "24.1800", + "5. volume": "253695" + }, + "2018-11-21": { + "1. open": "24.6000", + "2. high": "25.1700", + "3. low": "24.5330", + "4. close": "24.7500", + "5. volume": "953783" + }, + "2018-11-20": { + "1. open": "24.0000", + "2. high": "24.6600", + "3. low": "23.5700", + "4. close": "24.2500", + "5. volume": "1062045" + }, + "2018-11-19": { + "1. open": "25.2700", + "2. high": "25.2950", + "3. low": "24.4250", + "4. close": "24.4400", + "5. volume": "1895725" + }, + "2018-11-16": { + "1. open": "25.9600", + "2. high": "26.0200", + "3. low": "25.4300", + "4. close": "25.4900", + "5. volume": "932991" + }, + "2018-11-15": { + "1. open": "25.0000", + "2. high": "25.9900", + "3. low": "24.5000", + "4. close": "25.9700", + "5. volume": "1383122" + }, + "2018-11-14": { + "1. open": "25.7200", + "2. high": "25.7900", + "3. low": "25.0000", + "4. close": "25.2200", + "5. volume": "1320644" + }, + "2018-11-13": { + "1. open": "26.2700", + "2. high": "26.4900", + "3. low": "25.4950", + "4. close": "25.5300", + "5. volume": "1295809" + }, + "2018-11-12": { + "1. open": "26.6100", + "2. high": "26.8100", + "3. low": "26.1800", + "4. close": "26.3100", + "5. volume": "1157441" + }, + "2018-11-09": { + "1. open": "28.0200", + "2. high": "28.0200", + "3. low": "26.3300", + "4. close": "26.5500", + "5. volume": "3314908" + }, + "2018-11-08": { + "1. open": "27.6600", + "2. high": "28.2500", + "3. low": "27.0000", + "4. close": "27.1100", + "5. volume": "3269749" + }, + "2018-11-07": { + "1. open": "27.6000", + "2. high": "28.5600", + "3. low": "27.4100", + "4. close": "27.9400", + "5. volume": "2013507" + }, + "2018-11-06": { + "1. open": "26.4900", + "2. high": "27.5050", + "3. low": "26.2100", + "4. close": "27.3900", + "5. volume": "1999400" + }, + "2018-11-05": { + "1. open": "26.0000", + "2. high": "26.7200", + "3. low": "25.8000", + "4. close": "26.5200", + "5. volume": "4352960" + }, + "2018-11-02": { + "1. open": "25.9900", + "2. high": "26.3600", + "3. low": "25.8000", + "4. close": "25.8500", + "5. volume": "2608489" + }, + "2018-11-01": { + "1. open": "26.4100", + "2. high": "26.4150", + "3. low": "25.7500", + "4. close": "25.8000", + "5. volume": "10006223" + }, + "2018-10-31": { + "1. open": "27.2500", + "2. high": "27.6000", + "3. low": "26.9400", + "4. close": "27.0600", + "5. volume": "1257862" + }, + "2018-10-30": { + "1. open": "25.5100", + "2. high": "26.6700", + "3. low": "25.5100", + "4. close": "26.5900", + "5. volume": "1086622" + }, + "2018-10-29": { + "1. open": "26.5800", + "2. high": "26.9500", + "3. low": "25.2100", + "4. close": "25.5800", + "5. volume": "1412476" + }, + "2018-10-26": { + "1. open": "25.4700", + "2. high": "26.7900", + "3. low": "24.8000", + "4. close": "26.1100", + "5. volume": "3224272" + }, + "2018-10-25": { + "1. open": "23.6500", + "2. high": "24.8800", + "3. low": "23.4900", + "4. close": "24.5600", + "5. volume": "2835858" + }, + "2018-10-24": { + "1. open": "25.0100", + "2. high": "25.1500", + "3. low": "23.3300", + "4. close": "23.3700", + "5. volume": "2160650" + }, + "2018-10-23": { + "1. open": "24.6000", + "2. high": "25.2200", + "3. low": "24.1850", + "4. close": "24.9200", + "5. volume": "1455648" + }, + "2018-10-22": { + "1. open": "25.5200", + "2. high": "25.6300", + "3. low": "25.0400", + "4. close": "25.1800", + "5. volume": "1517301" + }, + "2018-10-19": { + "1. open": "26.0500", + "2. high": "26.1500", + "3. low": "25.3600", + "4. close": "25.5000", + "5. volume": "1219793" + }, + "2018-10-18": { + "1. open": "26.2600", + "2. high": "26.7900", + "3. low": "25.8350", + "4. close": "26.0300", + "5. volume": "929005" + }, + "2018-10-17": { + "1. open": "26.9700", + "2. high": "27.0300", + "3. low": "26.3100", + "4. close": "26.8900", + "5. volume": "811228" + }, + "2018-10-16": { + "1. open": "26.2600", + "2. high": "27.1900", + "3. low": "26.1300", + "4. close": "27.1500", + "5. volume": "801567" + }, + "2018-10-15": { + "1. open": "25.6900", + "2. high": "26.3400", + "3. low": "25.2000", + "4. close": "26.0500", + "5. volume": "1411791" + }, + "2018-10-12": { + "1. open": "26.6700", + "2. high": "26.6700", + "3. low": "25.3500", + "4. close": "25.7600", + "5. volume": "1084410" + }, + "2018-10-11": { + "1. open": "25.4900", + "2. high": "26.6600", + "3. low": "25.4900", + "4. close": "25.6000", + "5. volume": "1182106" + }, + "2018-10-10": { + "1. open": "27.3300", + "2. high": "27.3300", + "3. low": "26.1400", + "4. close": "26.1900", + "5. volume": "1231172" + }, + "2018-10-09": { + "1. open": "26.9100", + "2. high": "27.4300", + "3. low": "26.8900", + "4. close": "27.2600", + "5. volume": "1381671" + }, + "2018-10-08": { + "1. open": "27.2500", + "2. high": "27.4200", + "3. low": "26.7800", + "4. close": "27.0600", + "5. volume": "776669" + }, + "2018-10-05": { + "1. open": "27.6900", + "2. high": "28.0200", + "3. low": "27.0200", + "4. close": "27.4500", + "5. volume": "677662" + }, + "2018-10-04": { + "1. open": "28.0000", + "2. high": "28.1600", + "3. low": "27.5700", + "4. close": "27.7700", + "5. volume": "720100" + }, + "2018-10-03": { + "1. open": "28.2500", + "2. high": "28.2870", + "3. low": "27.9200", + "4. close": "28.0000", + "5. volume": "2164359" + }, + "2018-10-02": { + "1. open": "28.0300", + "2. high": "28.2100", + "3. low": "27.7900", + "4. close": "28.0800", + "5. volume": "2083861" + }, + "2018-10-01": { + "1. open": "28.4900", + "2. high": "28.6100", + "3. low": "27.9600", + "4. close": "28.0100", + "5. volume": "1846299" + }, + "2018-09-28": { + "1. open": "27.9200", + "2. high": "28.3700", + "3. low": "27.8400", + "4. close": "28.3400", + "5. volume": "1010571" + }, + "2018-09-27": { + "1. open": "29.0600", + "2. high": "29.0600", + "3. low": "27.7400", + "4. close": "28.0400", + "5. volume": "1693992" + }, + "2018-09-26": { + "1. open": "28.8800", + "2. high": "29.1700", + "3. low": "28.4400", + "4. close": "28.4700", + "5. volume": "1365876" + }, + "2018-09-25": { + "1. open": "29.6800", + "2. high": "29.6900", + "3. low": "29.0400", + "4. close": "29.1200", + "5. volume": "1162467" + }, + "2018-09-24": { + "1. open": "29.4600", + "2. high": "29.6850", + "3. low": "28.8800", + "4. close": "29.5400", + "5. volume": "1476248" + }, + "2018-09-21": { + "1. open": "29.4800", + "2. high": "29.5650", + "3. low": "29.1500", + "4. close": "29.3800", + "5. volume": "3654809" + }, + "2018-09-20": { + "1. open": "29.3000", + "2. high": "29.5400", + "3. low": "29.0650", + "4. close": "29.3800", + "5. volume": "1086612" + }, + "2018-09-19": { + "1. open": "29.2200", + "2. high": "29.6300", + "3. low": "28.9800", + "4. close": "29.1000", + "5. volume": "785709" + }, + "2018-09-18": { + "1. open": "28.7300", + "2. high": "29.2800", + "3. low": "28.7100", + "4. close": "29.2700", + "5. volume": "979640" + }, + "2018-09-17": { + "1. open": "28.7300", + "2. high": "29.6100", + "3. low": "28.6100", + "4. close": "28.7200", + "5. volume": "1449870" + }, + "2018-09-14": { + "1. open": "27.8000", + "2. high": "28.8900", + "3. low": "27.7100", + "4. close": "28.6200", + "5. volume": "2025894" + }, + "2018-09-13": { + "1. open": "26.7400", + "2. high": "28.2850", + "3. low": "26.7400", + "4. close": "27.8400", + "5. volume": "3199155" + }, + "2018-09-12": { + "1. open": "26.3600", + "2. high": "26.6200", + "3. low": "26.1200", + "4. close": "26.5900", + "5. volume": "1961585" + }, + "2018-09-11": { + "1. open": "25.5600", + "2. high": "26.3300", + "3. low": "25.2700", + "4. close": "26.1800", + "5. volume": "1963990" + }, + "2018-09-10": { + "1. open": "25.1000", + "2. high": "25.8600", + "3. low": "25.1000", + "4. close": "25.6400", + "5. volume": "1543933" + }, + "2018-09-07": { + "1. open": "24.5900", + "2. high": "25.3000", + "3. low": "24.3500", + "4. close": "24.9800", + "5. volume": "2984616" + }, + "2018-09-06": { + "1. open": "26.7600", + "2. high": "26.7600", + "3. low": "24.7500", + "4. close": "24.9300", + "5. volume": "4134900" + }, + "2018-09-05": { + "1. open": "27.2200", + "2. high": "27.3900", + "3. low": "26.8200", + "4. close": "26.9900", + "5. volume": "1445331" + }, + "2018-09-04": { + "1. open": "27.9600", + "2. high": "27.9600", + "3. low": "27.2800", + "4. close": "27.3500", + "5. volume": "609401" + }, + "2018-08-31": { + "1. open": "27.9800", + "2. high": "28.1800", + "3. low": "27.8100", + "4. close": "27.9600", + "5. volume": "453100" + }, + "2018-08-30": { + "1. open": "28.7000", + "2. high": "28.8600", + "3. low": "27.9400", + "4. close": "28.0800", + "5. volume": "631544" + }, + "2018-08-29": { + "1. open": "28.4100", + "2. high": "28.8600", + "3. low": "28.3000", + "4. close": "28.7600", + "5. volume": "777638" + }, + "2018-08-28": { + "1. open": "28.2500", + "2. high": "28.5800", + "3. low": "28.0900", + "4. close": "28.2700", + "5. volume": "822376" + }, + "2018-08-27": { + "1. open": "27.6200", + "2. high": "28.3800", + "3. low": "27.4800", + "4. close": "28.2500", + "5. volume": "1200300" + }, + "2018-08-24": { + "1. open": "27.3800", + "2. high": "27.6700", + "3. low": "27.2500", + "4. close": "27.5100", + "5. volume": "1129019" + }, + "2018-08-23": { + "1. open": "27.9300", + "2. high": "27.9600", + "3. low": "27.2900", + "4. close": "27.3400", + "5. volume": "739898" + }, + "2018-08-22": { + "1. open": "28.1700", + "2. high": "28.2700", + "3. low": "27.7800", + "4. close": "27.9500", + "5. volume": "965041" + }, + "2018-08-21": { + "1. open": "28.3300", + "2. high": "28.5900", + "3. low": "28.0200", + "4. close": "28.2200", + "5. volume": "483577" + }, + "2018-08-20": { + "1. open": "28.1500", + "2. high": "28.5900", + "3. low": "28.0050", + "4. close": "28.3100", + "5. volume": "849641" + }, + "2018-08-17": { + "1. open": "27.4400", + "2. high": "27.9900", + "3. low": "27.1800", + "4. close": "27.9400", + "5. volume": "1229526" + }, + "2018-08-16": { + "1. open": "26.9200", + "2. high": "27.6050", + "3. low": "26.9200", + "4. close": "27.3700", + "5. volume": "890739" + }, + "2018-08-15": { + "1. open": "28.0000", + "2. high": "28.0000", + "3. low": "26.9200", + "4. close": "27.0300", + "5. volume": "785781" + }, + "2018-08-14": { + "1. open": "28.5900", + "2. high": "28.7500", + "3. low": "28.1400", + "4. close": "28.1800", + "5. volume": "657333" + }, + "2018-08-13": { + "1. open": "28.8000", + "2. high": "28.9500", + "3. low": "28.3440", + "4. close": "28.4900", + "5. volume": "584868" + }, + "2018-08-10": { + "1. open": "28.7000", + "2. high": "29.1000", + "3. low": "28.6100", + "4. close": "28.8600", + "5. volume": "1096659" + }, + "2018-08-09": { + "1. open": "29.2100", + "2. high": "29.6600", + "3. low": "28.7100", + "4. close": "28.7700", + "5. volume": "1436655" + }, + "2018-08-08": { + "1. open": "29.4700", + "2. high": "29.6000", + "3. low": "29.1000", + "4. close": "29.2800", + "5. volume": "870099" + }, + "2018-08-07": { + "1. open": "29.4600", + "2. high": "29.8400", + "3. low": "29.1900", + "4. close": "29.4900", + "5. volume": "881669" + }, + "2018-08-06": { + "1. open": "28.5000", + "2. high": "29.3300", + "3. low": "28.1900", + "4. close": "29.1600", + "5. volume": "1427380" + }, + "2018-08-03": { + "1. open": "28.0000", + "2. high": "28.7100", + "3. low": "27.8600", + "4. close": "28.4700", + "5. volume": "1655696" + }, + "2018-08-02": { + "1. open": "27.6600", + "2. high": "28.6400", + "3. low": "27.1100", + "4. close": "27.7300", + "5. volume": "2705615" + }, + "2018-08-01": { + "1. open": "28.6100", + "2. high": "28.7450", + "3. low": "27.3700", + "4. close": "27.6700", + "5. volume": "2417382" + }, + "2018-07-31": { + "1. open": "27.4800", + "2. high": "28.7200", + "3. low": "27.4800", + "4. close": "28.6100", + "5. volume": "2492407" + }, + "2018-07-30": { + "1. open": "27.2900", + "2. high": "28.0500", + "3. low": "27.2900", + "4. close": "27.3200", + "5. volume": "2493529" + }, + "2018-07-27": { + "1. open": "26.9200", + "2. high": "27.1600", + "3. low": "26.3600", + "4. close": "27.1000", + "5. volume": "1993170" + }, + "2018-07-26": { + "1. open": "26.5200", + "2. high": "27.1500", + "3. low": "26.4700", + "4. close": "26.6300", + "5. volume": "2625615" + }, + "2018-07-25": { + "1. open": "26.6100", + "2. high": "26.7900", + "3. low": "26.2600", + "4. close": "26.4800", + "5. volume": "1567479" + }, + "2018-07-24": { + "1. open": "27.2900", + "2. high": "27.3300", + "3. low": "26.6400", + "4. close": "26.6900", + "5. volume": "1087533" + }, + "2018-07-23": { + "1. open": "27.8200", + "2. high": "27.8300", + "3. low": "27.1500", + "4. close": "27.1600", + "5. volume": "706892" + }, + "2018-07-20": { + "1. open": "28.0400", + "2. high": "28.2000", + "3. low": "27.8200", + "4. close": "27.8300", + "5. volume": "648221" + }, + "2018-07-19": { + "1. open": "27.5800", + "2. high": "28.1900", + "3. low": "27.4700", + "4. close": "28.1900", + "5. volume": "507709" + }, + "2018-07-18": { + "1. open": "28.0900", + "2. high": "28.1800", + "3. low": "27.6700", + "4. close": "27.8000", + "5. volume": "896989" + }, + "2018-07-17": { + "1. open": "28.0900", + "2. high": "28.4300", + "3. low": "27.8500", + "4. close": "28.0800", + "5. volume": "1281757" + }, + "2018-07-16": { + "1. open": "27.9200", + "2. high": "28.5100", + "3. low": "27.9100", + "4. close": "28.1100", + "5. volume": "1221827" + }, + "2018-07-13": { + "1. open": "28.0500", + "2. high": "28.7500", + "3. low": "28.0100", + "4. close": "28.1800", + "5. volume": "1225234" + }, + "2018-07-12": { + "1. open": "28.9800", + "2. high": "28.9800", + "3. low": "27.4610", + "4. close": "27.9900", + "5. volume": "2447696" + }, + "2018-07-11": { + "1. open": "28.9000", + "2. high": "29.0000", + "3. low": "28.6200", + "4. close": "28.8300", + "5. volume": "1313938" + }, + "2018-07-10": { + "1. open": "29.4200", + "2. high": "29.6800", + "3. low": "29.0100", + "4. close": "29.2700", + "5. volume": "1211236" + }, + "2018-07-09": { + "1. open": "28.3700", + "2. high": "29.5600", + "3. low": "28.3600", + "4. close": "29.5200", + "5. volume": "2222253" + }, + "2018-07-06": { + "1. open": "28.7200", + "2. high": "28.7200", + "3. low": "28.2400", + "4. close": "28.3600", + "5. volume": "1053794" + }, + "2018-07-05": { + "1. open": "28.9500", + "2. high": "29.0650", + "3. low": "28.5400", + "4. close": "28.7900", + "5. volume": "1614084" + }, + "2018-07-03": { + "1. open": "28.7600", + "2. high": "28.9100", + "3. low": "28.5100", + "4. close": "28.7300", + "5. volume": "592763" + }, + "2018-07-02": { + "1. open": "28.9700", + "2. high": "29.1600", + "3. low": "28.4000", + "4. close": "28.5600", + "5. volume": "1625029" + }, + "2018-06-29": { + "1. open": "29.4000", + "2. high": "30.2300", + "3. low": "29.3300", + "4. close": "29.3900", + "5. volume": "2230525" + }, + "2018-06-28": { + "1. open": "28.9300", + "2. high": "29.5500", + "3. low": "28.5600", + "4. close": "29.3700", + "5. volume": "1634242" + }, + "2018-06-27": { + "1. open": "29.2100", + "2. high": "29.8100", + "3. low": "28.9800", + "4. close": "29.2600", + "5. volume": "1885654" + }, + "2018-06-26": { + "1. open": "28.3200", + "2. high": "29.2300", + "3. low": "28.3200", + "4. close": "29.0300", + "5. volume": "1953233" + }, + "2018-06-25": { + "1. open": "27.8100", + "2. high": "28.7350", + "3. low": "27.7500", + "4. close": "28.3000", + "5. volume": "2101264" + }, + "2018-06-22": { + "1. open": "28.6000", + "2. high": "29.3000", + "3. low": "28.3650", + "4. close": "28.8300", + "5. volume": "3666776" + }, + "2018-06-21": { + "1. open": "28.0300", + "2. high": "28.3400", + "3. low": "27.4700", + "4. close": "27.9200", + "5. volume": "1984912" + }, + "2018-06-20": { + "1. open": "29.6600", + "2. high": "29.7580", + "3. low": "28.2050", + "4. close": "28.2400", + "5. volume": "2044183" + }, + "2018-06-19": { + "1. open": "29.6100", + "2. high": "29.6600", + "3. low": "29.3200", + "4. close": "29.4700", + "5. volume": "1129456" + }, + "2018-06-18": { + "1. open": "29.3700", + "2. high": "30.0700", + "3. low": "29.3000", + "4. close": "29.9800", + "5. volume": "1309534" + }, + "2018-06-15": { + "1. open": "30.1100", + "2. high": "30.4800", + "3. low": "29.4300", + "4. close": "29.6800", + "5. volume": "1388048" + }, + "2018-06-14": { + "1. open": "29.8000", + "2. high": "30.2900", + "3. low": "29.5400", + "4. close": "30.0600", + "5. volume": "1938326" + }, + "2018-06-13": { + "1. open": "29.5600", + "2. high": "30.1000", + "3. low": "29.2400", + "4. close": "29.3900", + "5. volume": "1699763" + }, + "2018-06-12": { + "1. open": "29.8800", + "2. high": "30.4300", + "3. low": "29.1100", + "4. close": "29.4500", + "5. volume": "2215159" + }, + "2018-06-11": { + "1. open": "31.2300", + "2. high": "31.6400", + "3. low": "29.6540", + "4. close": "29.8300", + "5. volume": "3923085" + }, + "2018-06-08": { + "1. open": "33.0000", + "2. high": "33.0600", + "3. low": "31.7600", + "4. close": "31.8400", + "5. volume": "1388123" + }, + "2018-06-07": { + "1. open": "32.9800", + "2. high": "33.4800", + "3. low": "32.8100", + "4. close": "33.1100", + "5. volume": "858754" + }, + "2018-06-06": { + "1. open": "32.5300", + "2. high": "32.8700", + "3. low": "31.9600", + "4. close": "32.8200", + "5. volume": "1053382" + }, + "2018-06-05": { + "1. open": "32.4900", + "2. high": "32.6200", + "3. low": "31.4800", + "4. close": "32.3800", + "5. volume": "1661007" + }, + "2018-06-04": { + "1. open": "32.4900", + "2. high": "32.6300", + "3. low": "32.2100", + "4. close": "32.5000", + "5. volume": "975558" + }, + "2018-06-01": { + "1. open": "33.0000", + "2. high": "33.4150", + "3. low": "32.2900", + "4. close": "32.3400", + "5. volume": "672496" + }, + "2018-05-31": { + "1. open": "33.2900", + "2. high": "33.3900", + "3. low": "32.5300", + "4. close": "32.8700", + "5. volume": "1066388" + }, + "2018-05-30": { + "1. open": "32.8500", + "2. high": "33.7100", + "3. low": "32.8300", + "4. close": "33.3900", + "5. volume": "820904" + }, + "2018-05-29": { + "1. open": "32.4200", + "2. high": "32.7800", + "3. low": "32.1400", + "4. close": "32.6100", + "5. volume": "897421" + }, + "2018-05-25": { + "1. open": "33.6500", + "2. high": "33.6500", + "3. low": "32.5100", + "4. close": "32.8800", + "5. volume": "992950" + }, + "2018-05-24": { + "1. open": "33.9800", + "2. high": "34.2300", + "3. low": "33.7000", + "4. close": "33.8600", + "5. volume": "665448" + }, + "2018-05-23": { + "1. open": "34.1900", + "2. high": "34.8200", + "3. low": "33.8300", + "4. close": "34.2700", + "5. volume": "941016" + }, + "2018-05-22": { + "1. open": "34.4100", + "2. high": "35.2800", + "3. low": "34.1210", + "4. close": "34.4100", + "5. volume": "1535041" + }, + "2018-05-21": { + "1. open": "34.6900", + "2. high": "35.2700", + "3. low": "34.3900", + "4. close": "34.4200", + "5. volume": "759778" + }, + "2018-05-18": { + "1. open": "34.1100", + "2. high": "34.8050", + "3. low": "33.6900", + "4. close": "34.4600", + "5. volume": "1356538" + }, + "2018-05-17": { + "1. open": "33.6900", + "2. high": "34.7500", + "3. low": "33.5260", + "4. close": "34.3000", + "5. volume": "1633484" + }, + "2018-05-16": { + "1. open": "33.6700", + "2. high": "33.9900", + "3. low": "33.4900", + "4. close": "33.7500", + "5. volume": "1358121" + }, + "2018-05-15": { + "1. open": "33.2600", + "2. high": "33.8500", + "3. low": "33.1400", + "4. close": "33.6300", + "5. volume": "1185162" + }, + "2018-05-14": { + "1. open": "33.6500", + "2. high": "33.7300", + "3. low": "33.4100", + "4. close": "33.4600", + "5. volume": "1517943" + }, + "2018-05-11": { + "1. open": "33.4700", + "2. high": "33.7600", + "3. low": "33.0600", + "4. close": "33.4400", + "5. volume": "1448353" + }, + "2018-05-10": { + "1. open": "32.2100", + "2. high": "33.6500", + "3. low": "32.0900", + "4. close": "33.4700", + "5. volume": "2354882" + }, + "2018-05-09": { + "1. open": "31.8200", + "2. high": "32.3100", + "3. low": "31.5000", + "4. close": "32.0500", + "5. volume": "2248003" + }, + "2018-05-08": { + "1. open": "32.0500", + "2. high": "32.4200", + "3. low": "31.4400", + "4. close": "31.5100", + "5. volume": "2357103" + }, + "2018-05-07": { + "1. open": "32.2300", + "2. high": "32.9700", + "3. low": "31.9600", + "4. close": "32.0500", + "5. volume": "3971815" + }, + "2018-05-04": { + "1. open": "31.6000", + "2. high": "32.4400", + "3. low": "31.5000", + "4. close": "32.0700", + "5. volume": "2271207" + }, + "2018-05-03": { + "1. open": "31.3500", + "2. high": "32.3000", + "3. low": "31.0000", + "4. close": "31.6800", + "5. volume": "12585792" + }, + "2018-05-02": { + "1. open": "31.1500", + "2. high": "31.9000", + "3. low": "30.9400", + "4. close": "31.4000", + "5. volume": "1200774" + }, + "2018-05-01": { + "1. open": "30.3800", + "2. high": "31.4750", + "3. low": "30.1300", + "4. close": "31.1600", + "5. volume": "1656657" + }, + "2018-04-30": { + "1. open": "31.8400", + "2. high": "32.2750", + "3. low": "31.3850", + "4. close": "31.6300", + "5. volume": "1283768" + }, + "2018-04-27": { + "1. open": "32.7000", + "2. high": "33.1600", + "3. low": "31.6400", + "4. close": "31.8400", + "5. volume": "3195943" + }, + "2018-04-26": { + "1. open": "31.7400", + "2. high": "31.7850", + "3. low": "30.8000", + "4. close": "30.8600", + "5. volume": "1026011" + }, + "2018-04-25": { + "1. open": "31.2700", + "2. high": "31.7500", + "3. low": "30.9050", + "4. close": "31.6800", + "5. volume": "616478" + }, + "2018-04-24": { + "1. open": "32.0900", + "2. high": "32.3910", + "3. low": "30.9500", + "4. close": "31.2300", + "5. volume": "1029254" + }, + "2018-04-23": { + "1. open": "31.5700", + "2. high": "32.2800", + "3. low": "31.5200", + "4. close": "31.7800", + "5. volume": "492139" + }, + "2018-04-20": { + "1. open": "32.5900", + "2. high": "32.7600", + "3. low": "31.9100", + "4. close": "32.1700", + "5. volume": "477098" + }, + "2018-04-19": { + "1. open": "32.5100", + "2. high": "32.8400", + "3. low": "32.2080", + "4. close": "32.5300", + "5. volume": "409650" + }, + "2018-04-18": { + "1. open": "32.4500", + "2. high": "32.9700", + "3. low": "32.1600", + "4. close": "32.6700", + "5. volume": "557551" + }, + "2018-04-17": { + "1. open": "32.1600", + "2. high": "32.4400", + "3. low": "32.1100", + "4. close": "32.2900", + "5. volume": "408759" + }, + "2018-04-16": { + "1. open": "32.0100", + "2. high": "32.3100", + "3. low": "31.5550", + "4. close": "32.0400", + "5. volume": "685241" + }, + "2018-04-13": { + "1. open": "31.6700", + "2. high": "31.9300", + "3. low": "31.3300", + "4. close": "31.6200", + "5. volume": "469929" + }, + "2018-04-12": { + "1. open": "31.1000", + "2. high": "31.6950", + "3. low": "30.9200", + "4. close": "31.5500", + "5. volume": "644342" + }, + "2018-04-11": { + "1. open": "30.5100", + "2. high": "31.3000", + "3. low": "30.2600", + "4. close": "31.0000", + "5. volume": "733911" + }, + "2018-04-10": { + "1. open": "29.8300", + "2. high": "30.9600", + "3. low": "29.5500", + "4. close": "30.8900", + "5. volume": "738307" + }, + "2018-04-09": { + "1. open": "30.2200", + "2. high": "30.4100", + "3. low": "29.3600", + "4. close": "29.3600", + "5. volume": "459481" + }, + "2018-04-06": { + "1. open": "30.4200", + "2. high": "30.4930", + "3. low": "29.3600", + "4. close": "29.8300", + "5. volume": "847407" + }, + "2018-04-05": { + "1. open": "29.8900", + "2. high": "31.3200", + "3. low": "29.7400", + "4. close": "30.8100", + "5. volume": "1149728" + }, + "2018-04-04": { + "1. open": "29.1400", + "2. high": "29.8800", + "3. low": "29.1400", + "4. close": "29.7900", + "5. volume": "291911" + }, + "2018-04-03": { + "1. open": "29.4100", + "2. high": "29.7300", + "3. low": "29.1200", + "4. close": "29.7300", + "5. volume": "583575" + }, + "2018-04-02": { + "1. open": "30.3800", + "2. high": "30.4250", + "3. low": "28.9700", + "4. close": "29.1300", + "5. volume": "923020" + }, + "2018-03-29": { + "1. open": "30.1100", + "2. high": "31.0100", + "3. low": "29.9600", + "4. close": "30.6800", + "5. volume": "665444" + }, + "2018-03-28": { + "1. open": "30.6500", + "2. high": "31.2450", + "3. low": "29.9300", + "4. close": "30.0500", + "5. volume": "739637" + }, + "2018-03-27": { + "1. open": "30.7400", + "2. high": "31.2700", + "3. low": "30.1300", + "4. close": "30.4000", + "5. volume": "489228" + }, + "2018-03-26": { + "1. open": "30.7600", + "2. high": "30.7650", + "3. low": "29.9800", + "4. close": "30.7300", + "5. volume": "674801" + }, + "2018-03-23": { + "1. open": "31.3300", + "2. high": "31.7500", + "3. low": "30.3100", + "4. close": "30.3200", + "5. volume": "1004919" + }, + "2018-03-22": { + "1. open": "32.7500", + "2. high": "32.8900", + "3. low": "31.1300", + "4. close": "31.2100", + "5. volume": "907997" + }, + "2018-03-21": { + "1. open": "32.6000", + "2. high": "33.2550", + "3. low": "32.3200", + "4. close": "33.1300", + "5. volume": "502769" + }, + "2018-03-20": { + "1. open": "31.7200", + "2. high": "32.9500", + "3. low": "31.7200", + "4. close": "32.5500", + "5. volume": "610951" + }, + "2018-03-19": { + "1. open": "32.8000", + "2. high": "32.8000", + "3. low": "32.1400", + "4. close": "32.7100", + "5. volume": "309127" + }, + "2018-03-16": { + "1. open": "32.6200", + "2. high": "33.3500", + "3. low": "32.5400", + "4. close": "32.9600", + "5. volume": "997389" + }, + "2018-03-15": { + "1. open": "32.9600", + "2. high": "33.1200", + "3. low": "32.5800", + "4. close": "32.6600", + "5. volume": "579436" + }, + "2018-03-14": { + "1. open": "32.7600", + "2. high": "33.0200", + "3. low": "32.5900", + "4. close": "32.9600", + "5. volume": "428897" + }, + "2018-03-13": { + "1. open": "32.7000", + "2. high": "32.8500", + "3. low": "32.4000", + "4. close": "32.5300", + "5. volume": "381140" + }, + "2018-03-12": { + "1. open": "32.9500", + "2. high": "33.3300", + "3. low": "32.5000", + "4. close": "32.6400", + "5. volume": "485346" + }, + "2018-03-09": { + "1. open": "32.5800", + "2. high": "33.2300", + "3. low": "32.5100", + "4. close": "33.0000", + "5. volume": "814826" + }, + "2018-03-08": { + "1. open": "31.8000", + "2. high": "32.6500", + "3. low": "31.8000", + "4. close": "32.3700", + "5. volume": "533303" + }, + "2018-03-07": { + "1. open": "31.3900", + "2. high": "32.0450", + "3. low": "31.3900", + "4. close": "31.8200", + "5. volume": "638815" + }, + "2018-03-06": { + "1. open": "32.1000", + "2. high": "32.3700", + "3. low": "31.7700", + "4. close": "31.8100", + "5. volume": "877271" + }, + "2018-03-05": { + "1. open": "31.6200", + "2. high": "32.1300", + "3. low": "31.1000", + "4. close": "32.0400", + "5. volume": "592541" + }, + "2018-03-02": { + "1. open": "30.6700", + "2. high": "31.9400", + "3. low": "30.3700", + "4. close": "31.8000", + "5. volume": "675189" + }, + "2018-03-01": { + "1. open": "32.0300", + "2. high": "32.0900", + "3. low": "30.7500", + "4. close": "30.8900", + "5. volume": "936551" + }, + "2018-02-28": { + "1. open": "32.9000", + "2. high": "33.2050", + "3. low": "32.0100", + "4. close": "32.0100", + "5. volume": "644924" + }, + "2018-02-27": { + "1. open": "33.0700", + "2. high": "33.2900", + "3. low": "32.6400", + "4. close": "32.6800", + "5. volume": "461565" + }, + "2018-02-26": { + "1. open": "32.9500", + "2. high": "33.2400", + "3. low": "32.5300", + "4. close": "33.0000", + "5. volume": "478594" + }, + "2018-02-23": { + "1. open": "32.1000", + "2. high": "32.9200", + "3. low": "31.9400", + "4. close": "32.8800", + "5. volume": "500751" + }, + "2018-02-22": { + "1. open": "31.7600", + "2. high": "32.5100", + "3. low": "31.7600", + "4. close": "32.0600", + "5. volume": "588497" + }, + "2018-02-21": { + "1. open": "31.7500", + "2. high": "32.3500", + "3. low": "30.9800", + "4. close": "31.7800", + "5. volume": "1865804" + }, + "2018-02-20": { + "1. open": "32.5800", + "2. high": "33.4500", + "3. low": "31.7300", + "4. close": "31.7300", + "5. volume": "1042889" + }, + "2018-02-16": { + "1. open": "34.5100", + "2. high": "34.5100", + "3. low": "31.9700", + "4. close": "32.8500", + "5. volume": "2624225" + }, + "2018-02-15": { + "1. open": "33.7400", + "2. high": "34.6000", + "3. low": "33.1800", + "4. close": "34.5300", + "5. volume": "1298367" + }, + "2018-02-14": { + "1. open": "32.7600", + "2. high": "33.6300", + "3. low": "32.3010", + "4. close": "33.5100", + "5. volume": "727726" + }, + "2018-02-13": { + "1. open": "32.3700", + "2. high": "33.3300", + "3. low": "31.9000", + "4. close": "33.0800", + "5. volume": "875276" + }, + "2018-02-12": { + "1. open": "31.8900", + "2. high": "33.0400", + "3. low": "31.8200", + "4. close": "32.7000", + "5. volume": "658086" + }, + "2018-02-09": { + "1. open": "31.9700", + "2. high": "32.1800", + "3. low": "30.4700", + "4. close": "31.7500", + "5. volume": "1101064" + }, + "2018-02-08": { + "1. open": "32.7400", + "2. high": "33.0700", + "3. low": "31.5500", + "4. close": "31.5700", + "5. volume": "872991" + }, + "2018-02-07": { + "1. open": "33.2700", + "2. high": "33.8700", + "3. low": "32.7700", + "4. close": "32.8100", + "5. volume": "790844" + }, + "2018-02-06": { + "1. open": "32.8900", + "2. high": "33.8200", + "3. low": "32.6200", + "4. close": "33.3900", + "5. volume": "633843" + }, + "2018-02-05": { + "1. open": "33.8300", + "2. high": "34.8800", + "3. low": "32.5700", + "4. close": "33.5100", + "5. volume": "827465" + }, + "2018-02-02": { + "1. open": "34.6200", + "2. high": "34.6310", + "3. low": "34.0300", + "4. close": "34.1700", + "5. volume": "637037" + }, + "2018-02-01": { + "1. open": "35.1000", + "2. high": "35.2700", + "3. low": "33.9700", + "4. close": "35.0400", + "5. volume": "681044" + }, + "2018-01-31": { + "1. open": "35.7500", + "2. high": "35.7900", + "3. low": "34.5050", + "4. close": "34.5800", + "5. volume": "756159" + }, + "2018-01-30": { + "1. open": "36.1500", + "2. high": "36.1500", + "3. low": "34.4500", + "4. close": "35.4700", + "5. volume": "795818" + }, + "2018-01-29": { + "1. open": "36.1200", + "2. high": "36.4200", + "3. low": "35.8200", + "4. close": "36.2400", + "5. volume": "414472" + }, + "2018-01-26": { + "1. open": "36.2000", + "2. high": "36.3500", + "3. low": "35.7500", + "4. close": "36.2800", + "5. volume": "229456" + }, + "2018-01-25": { + "1. open": "36.4100", + "2. high": "36.4900", + "3. low": "35.5200", + "4. close": "35.9400", + "5. volume": "660419" + }, + "2018-01-24": { + "1. open": "36.8300", + "2. high": "36.9990", + "3. low": "36.1800", + "4. close": "36.2700", + "5. volume": "435951" + }, + "2018-01-23": { + "1. open": "37.5900", + "2. high": "38.0000", + "3. low": "36.3700", + "4. close": "36.6900", + "5. volume": "927869" + }, + "2018-01-22": { + "1. open": "35.9000", + "2. high": "36.2400", + "3. low": "35.6300", + "4. close": "36.1900", + "5. volume": "660619" + }, + "2018-01-19": { + "1. open": "35.0100", + "2. high": "35.9500", + "3. low": "35.0100", + "4. close": "35.9200", + "5. volume": "518520" + }, + "2018-01-18": { + "1. open": "34.9500", + "2. high": "35.2900", + "3. low": "34.6000", + "4. close": "35.2000", + "5. volume": "443061" + }, + "2018-01-17": { + "1. open": "35.3600", + "2. high": "35.6600", + "3. low": "34.8600", + "4. close": "34.9600", + "5. volume": "868371" + }, + "2018-01-16": { + "1. open": "34.8000", + "2. high": "36.0800", + "3. low": "34.8000", + "4. close": "35.1000", + "5. volume": "974677" + }, + "2018-01-12": { + "1. open": "35.0000", + "2. high": "35.0400", + "3. low": "34.5500", + "4. close": "34.5600", + "5. volume": "542063" + }, + "2018-01-11": { + "1. open": "34.7000", + "2. high": "34.9300", + "3. low": "34.5650", + "4. close": "34.8900", + "5. volume": "248055" + }, + "2018-01-10": { + "1. open": "34.9600", + "2. high": "35.3000", + "3. low": "34.2900", + "4. close": "34.4500", + "5. volume": "424927" + }, + "2018-01-09": { + "1. open": "35.0900", + "2. high": "35.4100", + "3. low": "34.9600", + "4. close": "35.0900", + "5. volume": "418782" + }, + "2018-01-08": { + "1. open": "34.6400", + "2. high": "35.1600", + "3. low": "34.5100", + "4. close": "34.9100", + "5. volume": "573602" + }, + "2018-01-05": { + "1. open": "33.7500", + "2. high": "34.7900", + "3. low": "33.7500", + "4. close": "34.5500", + "5. volume": "416899" + }, + "2018-01-04": { + "1. open": "34.0700", + "2. high": "34.6100", + "3. low": "34.0000", + "4. close": "34.0700", + "5. volume": "488403" + }, + "2018-01-03": { + "1. open": "33.7100", + "2. high": "34.0700", + "3. low": "33.5200", + "4. close": "33.9100", + "5. volume": "806622" + }, + "2018-01-02": { + "1. open": "34.1900", + "2. high": "34.2700", + "3. low": "33.4100", + "4. close": "33.7100", + "5. volume": "814733" + }, + "2017-12-29": { + "1. open": "34.1100", + "2. high": "34.4400", + "3. low": "33.9200", + "4. close": "33.9300", + "5. volume": "442326" + }, + "2017-12-28": { + "1. open": "34.2600", + "2. high": "34.2600", + "3. low": "33.6300", + "4. close": "33.9700", + "5. volume": "282562" + }, + "2017-12-27": { + "1. open": "34.0800", + "2. high": "34.3200", + "3. low": "33.9800", + "4. close": "34.1100", + "5. volume": "311229" + }, + "2017-12-26": { + "1. open": "34.4400", + "2. high": "34.4400", + "3. low": "33.8100", + "4. close": "34.0300", + "5. volume": "148721" + }, + "2017-12-22": { + "1. open": "34.4300", + "2. high": "34.6250", + "3. low": "34.0200", + "4. close": "34.2000", + "5. volume": "323506" + }, + "2017-12-21": { + "1. open": "34.1100", + "2. high": "34.5600", + "3. low": "33.8630", + "4. close": "34.4300", + "5. volume": "333750" + }, + "2017-12-20": { + "1. open": "33.4000", + "2. high": "34.1500", + "3. low": "33.0400", + "4. close": "34.0100", + "5. volume": "645041" + }, + "2017-12-19": { + "1. open": "33.3700", + "2. high": "33.6200", + "3. low": "33.1600", + "4. close": "33.2900", + "5. volume": "977527" + }, + "2017-12-18": { + "1. open": "32.8000", + "2. high": "33.5700", + "3. low": "32.8000", + "4. close": "33.3800", + "5. volume": "947555" + }, + "2017-12-15": { + "1. open": "31.9600", + "2. high": "32.9000", + "3. low": "31.9000", + "4. close": "32.6100", + "5. volume": "1606723" + }, + "2017-12-14": { + "1. open": "31.8300", + "2. high": "31.9900", + "3. low": "31.6600", + "4. close": "31.6900", + "5. volume": "467525" + }, + "2017-12-13": { + "1. open": "31.7300", + "2. high": "31.9400", + "3. low": "31.6100", + "4. close": "31.8300", + "5. volume": "1003129" + }, + "2017-12-12": { + "1. open": "32.0500", + "2. high": "32.2160", + "3. low": "31.6600", + "4. close": "31.6800", + "5. volume": "435102" + }, + "2017-12-11": { + "1. open": "32.3500", + "2. high": "32.5000", + "3. low": "31.9600", + "4. close": "32.0300", + "5. volume": "331144" + }, + "2017-12-08": { + "1. open": "32.4000", + "2. high": "32.5000", + "3. low": "31.8700", + "4. close": "32.3300", + "5. volume": "637629" + }, + "2017-12-07": { + "1. open": "31.6600", + "2. high": "32.2300", + "3. low": "31.6400", + "4. close": "32.1800", + "5. volume": "845778" + }, + "2017-12-06": { + "1. open": "31.0200", + "2. high": "31.5500", + "3. low": "31.0010", + "4. close": "31.4700", + "5. volume": "463569" + }, + "2017-12-05": { + "1. open": "31.5800", + "2. high": "31.7500", + "3. low": "31.1000", + "4. close": "31.1600", + "5. volume": "630861" + }, + "2017-12-04": { + "1. open": "32.4400", + "2. high": "32.7500", + "3. low": "31.2700", + "4. close": "31.4500", + "5. volume": "785757" + }, + "2017-12-01": { + "1. open": "32.5500", + "2. high": "32.7500", + "3. low": "31.5700", + "4. close": "32.0800", + "5. volume": "2144255" + }, + "2017-11-30": { + "1. open": "31.4400", + "2. high": "32.5100", + "3. low": "31.3900", + "4. close": "32.4100", + "5. volume": "2112831" + }, + "2017-11-29": { + "1. open": "31.1100", + "2. high": "31.5800", + "3. low": "31.0300", + "4. close": "31.1500", + "5. volume": "892760" + }, + "2017-11-28": { + "1. open": "31.5900", + "2. high": "31.6999", + "3. low": "31.1200", + "4. close": "31.2300", + "5. volume": "965734" + }, + "2017-11-27": { + "1. open": "31.3300", + "2. high": "31.5800", + "3. low": "31.2200", + "4. close": "31.4600", + "5. volume": "1307896" + }, + "2017-11-24": { + "1. open": "31.1300", + "2. high": "31.5150", + "3. low": "30.9900", + "4. close": "31.1400", + "5. volume": "391777" + }, + "2017-11-22": { + "1. open": "31.0500", + "2. high": "31.8800", + "3. low": "30.8050", + "4. close": "30.9800", + "5. volume": "1223008" + }, + "2017-11-21": { + "1. open": "30.8100", + "2. high": "31.0890", + "3. low": "30.2200", + "4. close": "30.7300", + "5. volume": "1687016" + }, + "2017-11-20": { + "1. open": "30.2100", + "2. high": "30.9400", + "3. low": "29.8100", + "4. close": "30.5700", + "5. volume": "2904280" + }, + "2017-11-17": { + "1. open": "29.0000", + "2. high": "30.2300", + "3. low": "28.7200", + "4. close": "30.0500", + "5. volume": "2587960" + }, + "2017-11-16": { + "1. open": "27.8800", + "2. high": "29.1100", + "3. low": "27.6100", + "4. close": "28.8900", + "5. volume": "7596770" + }, + "2017-11-15": { + "1. open": "28.2900", + "2. high": "28.6900", + "3. low": "27.5300", + "4. close": "27.5400", + "5. volume": "870389" + }, + "2017-11-14": { + "1. open": "28.5600", + "2. high": "28.8800", + "3. low": "28.1700", + "4. close": "28.6600", + "5. volume": "1090128" + }, + "2017-11-13": { + "1. open": "28.5700", + "2. high": "29.5100", + "3. low": "28.1000", + "4. close": "29.4100", + "5. volume": "883366" + }, + "2017-11-10": { + "1. open": "28.2100", + "2. high": "28.8400", + "3. low": "28.1800", + "4. close": "28.7600", + "5. volume": "792582" + }, + "2017-11-09": { + "1. open": "27.8800", + "2. high": "28.2100", + "3. low": "27.4000", + "4. close": "28.1400", + "5. volume": "1079977" + }, + "2017-11-08": { + "1. open": "28.0000", + "2. high": "28.5800", + "3. low": "27.8500", + "4. close": "28.0700", + "5. volume": "838462" + }, + "2017-11-07": { + "1. open": "28.0500", + "2. high": "28.2100", + "3. low": "27.8000", + "4. close": "28.0000", + "5. volume": "568285" + }, + "2017-11-06": { + "1. open": "28.5500", + "2. high": "28.5500", + "3. low": "27.9300", + "4. close": "27.9600", + "5. volume": "659072" + }, + "2017-11-03": { + "1. open": "29.3600", + "2. high": "29.3600", + "3. low": "28.1800", + "4. close": "28.5800", + "5. volume": "924938" + }, + "2017-11-02": { + "1. open": "28.8900", + "2. high": "29.4900", + "3. low": "28.8300", + "4. close": "29.3100", + "5. volume": "738298" + }, + "2017-11-01": { + "1. open": "29.1600", + "2. high": "29.2000", + "3. low": "28.8700", + "4. close": "28.9400", + "5. volume": "837516" + }, + "2017-10-31": { + "1. open": "29.1300", + "2. high": "29.5100", + "3. low": "28.8000", + "4. close": "28.8500", + "5. volume": "647636" + }, + "2017-10-30": { + "1. open": "30.4300", + "2. high": "30.4300", + "3. low": "28.8000", + "4. close": "29.1200", + "5. volume": "1344872" + }, + "2017-10-27": { + "1. open": "30.0600", + "2. high": "30.6600", + "3. low": "29.1500", + "4. close": "30.4200", + "5. volume": "1433963" + }, + "2017-10-26": { + "1. open": "28.4800", + "2. high": "29.4500", + "3. low": "27.5900", + "4. close": "29.1000", + "5. volume": "328610" + }, + "2017-10-25": { + "1. open": "26.4400", + "2. high": "26.7700", + "3. low": "26.2700", + "4. close": "26.6000", + "5. volume": "505763" + }, + "2017-10-24": { + "1. open": "26.5300", + "2. high": "26.7500", + "3. low": "26.4200", + "4. close": "26.6000", + "5. volume": "608230" + }, + "2017-10-23": { + "1. open": "26.5800", + "2. high": "26.6800", + "3. low": "26.2000", + "4. close": "26.4200", + "5. volume": "467480" + }, + "2017-10-20": { + "1. open": "26.4900", + "2. high": "26.8100", + "3. low": "26.4000", + "4. close": "26.5800", + "5. volume": "796599" + }, + "2017-10-19": { + "1. open": "26.4700", + "2. high": "26.6600", + "3. low": "26.1000", + "4. close": "26.3600", + "5. volume": "495544" + }, + "2017-10-18": { + "1. open": "26.9200", + "2. high": "27.3100", + "3. low": "26.6100", + "4. close": "26.7500", + "5. volume": "566407" + }, + "2017-10-17": { + "1. open": "26.9000", + "2. high": "27.2200", + "3. low": "26.7800", + "4. close": "26.9900", + "5. volume": "545312" + }, + "2017-10-16": { + "1. open": "27.0000", + "2. high": "27.1001", + "3. low": "26.8200", + "4. close": "26.9200", + "5. volume": "399191" + }, + "2017-10-13": { + "1. open": "27.1100", + "2. high": "27.2600", + "3. low": "26.5300", + "4. close": "26.9600", + "5. volume": "379610" + }, + "2017-10-12": { + "1. open": "26.7000", + "2. high": "26.9800", + "3. low": "26.6000", + "4. close": "26.8900", + "5. volume": "269614" + }, + "2017-10-11": { + "1. open": "26.8800", + "2. high": "26.9900", + "3. low": "26.7700", + "4. close": "26.8600", + "5. volume": "273850" + }, + "2017-10-10": { + "1. open": "26.8500", + "2. high": "27.2900", + "3. low": "26.7800", + "4. close": "26.9000", + "5. volume": "257457" + }, + "2017-10-09": { + "1. open": "26.6000", + "2. high": "26.8500", + "3. low": "26.2271", + "4. close": "26.7800", + "5. volume": "372926" + }, + "2017-10-06": { + "1. open": "26.6100", + "2. high": "26.8400", + "3. low": "26.5000", + "4. close": "26.6000", + "5. volume": "414025" + }, + "2017-10-05": { + "1. open": "26.9200", + "2. high": "27.1700", + "3. low": "26.7400", + "4. close": "26.7900", + "5. volume": "417850" + }, + "2017-10-04": { + "1. open": "27.5000", + "2. high": "27.6000", + "3. low": "26.8100", + "4. close": "26.8900", + "5. volume": "665671" + }, + "2017-10-03": { + "1. open": "27.9500", + "2. high": "27.9500", + "3. low": "27.5700", + "4. close": "27.6300", + "5. volume": "400178" + }, + "2017-10-02": { + "1. open": "27.4600", + "2. high": "27.8400", + "3. low": "27.2200", + "4. close": "27.5500", + "5. volume": "473650" + }, + "2017-09-29": { + "1. open": "27.4200", + "2. high": "27.6500", + "3. low": "27.3300", + "4. close": "27.5200", + "5. volume": "298426" + }, + "2017-09-28": { + "1. open": "27.0500", + "2. high": "27.4900", + "3. low": "27.0500", + "4. close": "27.3300", + "5. volume": "694414" + }, + "2017-09-27": { + "1. open": "26.4000", + "2. high": "27.0800", + "3. low": "26.2100", + "4. close": "27.0700", + "5. volume": "557771" + }, + "2017-09-26": { + "1. open": "26.5100", + "2. high": "26.7400", + "3. low": "26.2000", + "4. close": "26.3100", + "5. volume": "660778" + }, + "2017-09-25": { + "1. open": "26.3200", + "2. high": "26.6550", + "3. low": "26.2600", + "4. close": "26.4000", + "5. volume": "485646" + }, + "2017-09-22": { + "1. open": "25.8800", + "2. high": "26.3000", + "3. low": "25.7000", + "4. close": "26.2800", + "5. volume": "269645" + }, + "2017-09-21": { + "1. open": "26.0300", + "2. high": "26.0900", + "3. low": "25.7800", + "4. close": "25.8500", + "5. volume": "432778" + }, + "2017-09-20": { + "1. open": "25.8600", + "2. high": "26.0395", + "3. low": "25.6300", + "4. close": "25.9800", + "5. volume": "561009" + }, + "2017-09-19": { + "1. open": "25.8900", + "2. high": "26.1800", + "3. low": "25.5800", + "4. close": "25.8200", + "5. volume": "421275" + }, + "2017-09-18": { + "1. open": "25.1700", + "2. high": "26.0000", + "3. low": "25.1700", + "4. close": "25.7800", + "5. volume": "703911" + }, + "2017-09-15": { + "1. open": "25.0000", + "2. high": "25.1600", + "3. low": "24.7600", + "4. close": "25.0900", + "5. volume": "513780" + }, + "2017-09-14": { + "1. open": "24.6800", + "2. high": "25.0700", + "3. low": "24.5700", + "4. close": "24.9700", + "5. volume": "480421" + }, + "2017-09-13": { + "1. open": "24.5800", + "2. high": "24.8000", + "3. low": "24.5200", + "4. close": "24.6700", + "5. volume": "331126" + }, + "2017-09-12": { + "1. open": "24.0600", + "2. high": "25.0500", + "3. low": "23.8700", + "4. close": "24.5300", + "5. volume": "655510" + }, + "2017-09-11": { + "1. open": "23.9500", + "2. high": "24.4000", + "3. low": "23.8400", + "4. close": "23.8900", + "5. volume": "386702" + }, + "2017-09-08": { + "1. open": "23.5300", + "2. high": "23.9300", + "3. low": "23.5000", + "4. close": "23.7600", + "5. volume": "404073" + }, + "2017-09-07": { + "1. open": "23.4300", + "2. high": "23.6800", + "3. low": "23.1800", + "4. close": "23.6100", + "5. volume": "247264" + }, + "2017-09-06": { + "1. open": "23.3200", + "2. high": "23.4900", + "3. low": "22.9200", + "4. close": "23.3500", + "5. volume": "400617" + }, + "2017-09-05": { + "1. open": "23.7800", + "2. high": "23.8700", + "3. low": "22.9400", + "4. close": "23.1200", + "5. volume": "450345" + }, + "2017-09-01": { + "1. open": "23.7000", + "2. high": "23.9500", + "3. low": "23.6700", + "4. close": "23.7000", + "5. volume": "465509" + }, + "2017-08-31": { + "1. open": "23.4700", + "2. high": "23.8300", + "3. low": "23.2900", + "4. close": "23.4900", + "5. volume": "382211" + }, + "2017-08-30": { + "1. open": "22.9500", + "2. high": "23.3100", + "3. low": "22.8900", + "4. close": "23.3000", + "5. volume": "368533" + }, + "2017-08-29": { + "1. open": "22.8100", + "2. high": "23.1800", + "3. low": "22.6800", + "4. close": "23.0600", + "5. volume": "262197" + }, + "2017-08-28": { + "1. open": "23.0700", + "2. high": "23.0700", + "3. low": "22.7450", + "4. close": "22.9500", + "5. volume": "355201" + }, + "2017-08-25": { + "1. open": "22.8200", + "2. high": "23.0400", + "3. low": "22.7100", + "4. close": "22.9800", + "5. volume": "572279" + }, + "2017-08-24": { + "1. open": "22.9800", + "2. high": "22.9800", + "3. low": "22.6350", + "4. close": "22.7000", + "5. volume": "230258" + }, + "2017-08-23": { + "1. open": "22.5800", + "2. high": "23.0650", + "3. low": "22.5800", + "4. close": "22.9600", + "5. volume": "612417" + }, + "2017-08-22": { + "1. open": "22.5200", + "2. high": "22.8500", + "3. low": "22.4000", + "4. close": "22.7800", + "5. volume": "245085" + }, + "2017-08-21": { + "1. open": "22.6600", + "2. high": "22.9000", + "3. low": "22.1350", + "4. close": "22.3900", + "5. volume": "713596" + }, + "2017-08-18": { + "1. open": "21.9100", + "2. high": "22.1800", + "3. low": "21.7600", + "4. close": "21.9700", + "5. volume": "506385" + }, + "2017-08-17": { + "1. open": "22.6000", + "2. high": "22.8100", + "3. low": "21.9800", + "4. close": "22.0000", + "5. volume": "417867" + }, + "2017-08-16": { + "1. open": "22.8000", + "2. high": "22.8699", + "3. low": "22.5900", + "4. close": "22.7500", + "5. volume": "536296" + }, + "2017-08-15": { + "1. open": "22.6900", + "2. high": "22.8000", + "3. low": "22.5500", + "4. close": "22.6900", + "5. volume": "1061909" + }, + "2017-08-14": { + "1. open": "22.8900", + "2. high": "23.1900", + "3. low": "22.1600", + "4. close": "22.5900", + "5. volume": "970281" + }, + "2017-08-11": { + "1. open": "22.2800", + "2. high": "22.9100", + "3. low": "22.2800", + "4. close": "22.6800", + "5. volume": "605297" + }, + "2017-08-10": { + "1. open": "23.3900", + "2. high": "23.3900", + "3. low": "22.5200", + "4. close": "22.6600", + "5. volume": "1247866" + }, + "2017-08-09": { + "1. open": "24.0400", + "2. high": "24.0640", + "3. low": "23.4800", + "4. close": "23.6000", + "5. volume": "296760" + }, + "2017-08-08": { + "1. open": "24.0600", + "2. high": "24.2900", + "3. low": "23.7300", + "4. close": "24.1300", + "5. volume": "626655" + }, + "2017-08-07": { + "1. open": "24.0900", + "2. high": "24.3400", + "3. low": "23.7400", + "4. close": "24.0400", + "5. volume": "1039061" + }, + "2017-08-04": { + "1. open": "23.4600", + "2. high": "24.0800", + "3. low": "23.2900", + "4. close": "24.0700", + "5. volume": "809595" + }, + "2017-08-03": { + "1. open": "23.8300", + "2. high": "23.9965", + "3. low": "22.9600", + "4. close": "23.2600", + "5. volume": "2650329" + }, + "2017-08-02": { + "1. open": "22.5000", + "2. high": "23.1300", + "3. low": "22.5000", + "4. close": "23.0200", + "5. volume": "1444358" + }, + "2017-08-01": { + "1. open": "23.0000", + "2. high": "23.0000", + "3. low": "22.3900", + "4. close": "22.5000", + "5. volume": "998199" + }, + "2017-07-31": { + "1. open": "23.2300", + "2. high": "23.2300", + "3. low": "22.9100", + "4. close": "22.9600", + "5. volume": "536924" + }, + "2017-07-28": { + "1. open": "23.0800", + "2. high": "23.2200", + "3. low": "22.8800", + "4. close": "23.0900", + "5. volume": "260792" + }, + "2017-07-27": { + "1. open": "22.8100", + "2. high": "23.2500", + "3. low": "22.7450", + "4. close": "23.2300", + "5. volume": "314159" + }, + "2017-07-26": { + "1. open": "23.6000", + "2. high": "23.6000", + "3. low": "22.6400", + "4. close": "22.8200", + "5. volume": "781210" + }, + "2017-07-25": { + "1. open": "23.2800", + "2. high": "23.5600", + "3. low": "22.9900", + "4. close": "23.4500", + "5. volume": "1832279" + }, + "2017-07-24": { + "1. open": "22.9300", + "2. high": "23.1500", + "3. low": "22.7100", + "4. close": "23.1400", + "5. volume": "724428" + }, + "2017-07-21": { + "1. open": "23.4400", + "2. high": "23.6900", + "3. low": "22.8200", + "4. close": "23.0100", + "5. volume": "1163239" + }, + "2017-07-20": { + "1. open": "23.4100", + "2. high": "23.6200", + "3. low": "23.0000", + "4. close": "23.5500", + "5. volume": "454431" + }, + "2017-07-19": { + "1. open": "23.0300", + "2. high": "23.4200", + "3. low": "23.0000", + "4. close": "23.4200", + "5. volume": "742424" + }, + "2017-07-18": { + "1. open": "22.8300", + "2. high": "23.2100", + "3. low": "22.8100", + "4. close": "23.0400", + "5. volume": "962684" + }, + "2017-07-17": { + "1. open": "22.0600", + "2. high": "23.1200", + "3. low": "21.9225", + "4. close": "22.9700", + "5. volume": "1357054" + }, + "2017-07-14": { + "1. open": "22.1300", + "2. high": "22.2900", + "3. low": "21.9900", + "4. close": "22.0800", + "5. volume": "211254" + }, + "2017-07-13": { + "1. open": "22.1100", + "2. high": "22.2600", + "3. low": "21.8600", + "4. close": "22.0600", + "5. volume": "1577730" + }, + "2017-07-12": { + "1. open": "21.7800", + "2. high": "22.3400", + "3. low": "21.7300", + "4. close": "22.1300", + "5. volume": "1091807" + }, + "2017-07-11": { + "1. open": "21.2300", + "2. high": "21.8000", + "3. low": "21.0200", + "4. close": "21.7300", + "5. volume": "656134" + }, + "2017-07-10": { + "1. open": "20.6300", + "2. high": "21.4800", + "3. low": "20.5500", + "4. close": "21.3400", + "5. volume": "826888" + }, + "2017-07-07": { + "1. open": "20.9900", + "2. high": "21.2200", + "3. low": "20.5800", + "4. close": "20.6700", + "5. volume": "953857" + }, + "2017-07-06": { + "1. open": "21.6100", + "2. high": "21.6100", + "3. low": "20.8950", + "4. close": "20.9700", + "5. volume": "1184427" + }, + "2017-07-05": { + "1. open": "22.3800", + "2. high": "22.4100", + "3. low": "21.7600", + "4. close": "21.8200", + "5. volume": "765815" + }, + "2017-07-03": { + "1. open": "21.7500", + "2. high": "22.4000", + "3. low": "21.3900", + "4. close": "22.3400", + "5. volume": "396507" + }, + "2017-06-30": { + "1. open": "21.5400", + "2. high": "21.7400", + "3. low": "21.2400", + "4. close": "21.6100", + "5. volume": "250831" + }, + "2017-06-29": { + "1. open": "21.3300", + "2. high": "21.5400", + "3. low": "21.0400", + "4. close": "21.4300", + "5. volume": "796188" + }, + "2017-06-28": { + "1. open": "21.2800", + "2. high": "21.6400", + "3. low": "21.1400", + "4. close": "21.2700", + "5. volume": "737567" + }, + "2017-06-27": { + "1. open": "20.5600", + "2. high": "21.6300", + "3. low": "20.4200", + "4. close": "21.2900", + "5. volume": "1029076" + }, + "2017-06-26": { + "1. open": "20.4200", + "2. high": "21.0500", + "3. low": "20.0800", + "4. close": "20.5000", + "5. volume": "790772" + }, + "2017-06-23": { + "1. open": "21.0300", + "2. high": "21.1050", + "3. low": "20.2401", + "4. close": "20.4700", + "5. volume": "3690385" + }, + "2017-06-22": { + "1. open": "20.7200", + "2. high": "21.0700", + "3. low": "19.9100", + "4. close": "21.0600", + "5. volume": "1321878" + }, + "2017-06-21": { + "1. open": "22.5400", + "2. high": "22.7450", + "3. low": "20.6300", + "4. close": "20.7200", + "5. volume": "1275376" + }, + "2017-06-20": { + "1. open": "23.7200", + "2. high": "23.7200", + "3. low": "22.2100", + "4. close": "22.6200", + "5. volume": "1043702" + }, + "2017-06-19": { + "1. open": "24.0600", + "2. high": "24.2100", + "3. low": "23.5400", + "4. close": "23.9200", + "5. volume": "460198" + }, + "2017-06-16": { + "1. open": "23.0000", + "2. high": "24.0000", + "3. low": "23.0000", + "4. close": "23.9200", + "5. volume": "2465627" + }, + "2017-06-15": { + "1. open": "23.0800", + "2. high": "24.5500", + "3. low": "22.7700", + "4. close": "22.9900", + "5. volume": "1510315" + }, + "2017-06-14": { + "1. open": "23.5700", + "2. high": "23.7100", + "3. low": "22.5500", + "4. close": "23.2500", + "5. volume": "1988480" + }, + "2017-06-13": { + "1. open": "22.9900", + "2. high": "24.2400", + "3. low": "22.8000", + "4. close": "23.4900", + "5. volume": "927265" + }, + "2017-06-12": { + "1. open": "22.4600", + "2. high": "23.5800", + "3. low": "21.8900", + "4. close": "23.0300", + "5. volume": "826169" + }, + "2017-06-09": { + "1. open": "21.6800", + "2. high": "22.8200", + "3. low": "21.6800", + "4. close": "22.4900", + "5. volume": "565863" + }, + "2017-06-08": { + "1. open": "21.7500", + "2. high": "21.9300", + "3. low": "21.6100", + "4. close": "21.6500", + "5. volume": "432553" + }, + "2017-06-07": { + "1. open": "22.4000", + "2. high": "22.7900", + "3. low": "21.5700", + "4. close": "21.7600", + "5. volume": "733543" + }, + "2017-06-06": { + "1. open": "21.8300", + "2. high": "22.7100", + "3. low": "21.8300", + "4. close": "22.2900", + "5. volume": "1089496" + }, + "2017-06-05": { + "1. open": "22.6100", + "2. high": "22.9100", + "3. low": "21.9200", + "4. close": "22.6300", + "5. volume": "422153" + }, + "2017-06-02": { + "1. open": "22.8900", + "2. high": "23.1000", + "3. low": "22.6000", + "4. close": "22.6500", + "5. volume": "546591" + }, + "2017-06-01": { + "1. open": "22.9100", + "2. high": "23.4345", + "3. low": "22.8100", + "4. close": "22.9300", + "5. volume": "486400" + }, + "2017-05-31": { + "1. open": "22.9700", + "2. high": "23.1800", + "3. low": "22.6700", + "4. close": "22.9300", + "5. volume": "484429" + }, + "2017-05-30": { + "1. open": "23.0000", + "2. high": "23.2900", + "3. low": "22.5900", + "4. close": "22.9500", + "5. volume": "843125" + }, + "2017-05-26": { + "1. open": "22.5500", + "2. high": "23.2400", + "3. low": "22.3550", + "4. close": "23.0300", + "5. volume": "721073" + }, + "2017-05-25": { + "1. open": "23.4200", + "2. high": "23.8200", + "3. low": "22.3100", + "4. close": "22.5100", + "5. volume": "1080743" + }, + "2017-05-24": { + "1. open": "23.5400", + "2. high": "23.5930", + "3. low": "23.0100", + "4. close": "23.3500", + "5. volume": "408791" + }, + "2017-05-23": { + "1. open": "22.9900", + "2. high": "23.6100", + "3. low": "22.6500", + "4. close": "23.4500", + "5. volume": "703985" + }, + "2017-05-22": { + "1. open": "22.8000", + "2. high": "23.0900", + "3. low": "22.5200", + "4. close": "22.8900", + "5. volume": "383071" + }, + "2017-05-19": { + "1. open": "22.5600", + "2. high": "23.4900", + "3. low": "22.3200", + "4. close": "22.7200", + "5. volume": "1248618" + }, + "2017-05-18": { + "1. open": "22.1900", + "2. high": "23.6300", + "3. low": "21.9800", + "4. close": "22.5000", + "5. volume": "4075173" + }, + "2017-05-17": { + "1. open": "22.1500", + "2. high": "22.5100", + "3. low": "21.6700", + "4. close": "22.1000", + "5. volume": "1583699" + }, + "2017-05-16": { + "1. open": "22.1900", + "2. high": "22.4100", + "3. low": "22.0500", + "4. close": "22.1000", + "5. volume": "1289339" + }, + "2017-05-15": { + "1. open": "21.0100", + "2. high": "22.3000", + "3. low": "21.0100", + "4. close": "22.0200", + "5. volume": "3487278" + }, + "2017-05-12": { + "1. open": "21.2500", + "2. high": "21.3000", + "3. low": "20.2700", + "4. close": "21.1000", + "5. volume": "10933718" + } + } +} \ No newline at end of file diff --git a/IRM/IRM_Index.json b/IRM/IRM_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..f602fb1c1901e4a24d1fc6df8cd37064ffcb9834 --- /dev/null +++ b/IRM/IRM_Index.json @@ -0,0 +1,38 @@ +[ + { + "uid": "IRM_20250501_EC", + "ticker": "IRM", + "event_type": "EarningsCall", + "event_start_et": "2025-05-01 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "Q1_2025_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt", + "stock_price": "IRM_Nasdaq_Stockprice.json", + "sound_file": "Q1_2025_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4", + "sound_url": "https://events.q4inc.com/attendee/290012714" + }, + { + "uid": "IRM_20241106_EC", + "ticker": "IRM", + "event_type": "EarningsCall", + "event_start_et": "2024-11-06 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "Q3_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt", + "stock_price": "IRM_Nasdaq_Stockprice.json", + "sound_file": "Q3_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4", + "sound_url": "https://events.q4inc.com/attendee/665787158" + }, + { + "uid": "IRM_20240502_EC", + "ticker": "IRM", + "event_type": "EarningsCall", + "event_start_et": "2024-05-02 08:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "Q1_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt", + "stock_price": "IRM_Nasdaq_Stockprice.json", + "sound_file": "Q1_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4", + "sound_url": "https://events.q4inc.com/attendee/148894131" + } +] \ No newline at end of file diff --git a/IRM/IRM_Nasdaq_Stockprice.json b/IRM/IRM_Nasdaq_Stockprice.json new file mode 100644 index 0000000000000000000000000000000000000000..2353d7e9974040a38e922d50628e0e33960cb055 --- /dev/null +++ b/IRM/IRM_Nasdaq_Stockprice.json @@ -0,0 +1,45238 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "IRM", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "99.3900", + "2. high": "99.8900", + "3. low": "98.0200", + "4. close": "98.9600", + "5. volume": "997843" + }, + "2025-07-09": { + "1. open": "100.0400", + "2. high": "100.3900", + "3. low": "99.2100", + "4. close": "99.2500", + "5. volume": "1353851" + }, + "2025-07-08": { + "1. open": "100.0100", + "2. high": "100.1900", + "3. low": "98.7600", + "4. close": "99.5900", + "5. volume": "1059576" + }, + "2025-07-07": { + "1. open": "100.5000", + "2. high": "101.4000", + "3. low": "99.6500", + "4. close": "100.3200", + "5. volume": "1329588" + }, + "2025-07-03": { + "1. open": "100.3700", + "2. high": "101.6900", + "3. low": "100.1100", + "4. close": "100.6800", + "5. volume": "914630" + }, + "2025-07-02": { + "1. open": "99.7900", + "2. high": "99.9500", + "3. low": "98.6000", + "4. close": "99.6100", + "5. volume": "2025186" + }, + "2025-07-01": { + "1. open": "102.0200", + "2. high": "103.0000", + "3. low": "99.6350", + "4. close": "99.9300", + "5. volume": "2226742" + }, + "2025-06-30": { + "1. open": "102.2900", + "2. high": "102.6500", + "3. low": "100.6800", + "4. close": "102.5700", + "5. volume": "2236826" + }, + "2025-06-27": { + "1. open": "101.0100", + "2. high": "103.2500", + "3. low": "100.7356", + "4. close": "102.3000", + "5. volume": "5715615" + }, + "2025-06-26": { + "1. open": "102.5500", + "2. high": "102.5500", + "3. low": "96.5700", + "4. close": "100.9100", + "5. volume": "3192663" + }, + "2025-06-25": { + "1. open": "104.4500", + "2. high": "104.9200", + "3. low": "102.2700", + "4. close": "102.6800", + "5. volume": "1561703" + }, + "2025-06-24": { + "1. open": "103.1300", + "2. high": "105.5700", + "3. low": "102.5450", + "4. close": "105.2500", + "5. volume": "1160868" + }, + "2025-06-23": { + "1. open": "101.1400", + "2. high": "103.1500", + "3. low": "100.6600", + "4. close": "103.0500", + "5. volume": "1013418" + }, + "2025-06-20": { + "1. open": "103.3900", + "2. high": "103.3900", + "3. low": "100.9400", + "4. close": "101.3300", + "5. volume": "2718647" + }, + "2025-06-18": { + "1. open": "102.6700", + "2. high": "103.5000", + "3. low": "102.3850", + "4. close": "102.6500", + "5. volume": "964888" + }, + "2025-06-17": { + "1. open": "102.0700", + "2. high": "103.2300", + "3. low": "101.6400", + "4. close": "102.7700", + "5. volume": "1796479" + }, + "2025-06-16": { + "1. open": "101.3500", + "2. high": "103.1500", + "3. low": "101.0900", + "4. close": "102.0700", + "5. volume": "1470484" + }, + "2025-06-13": { + "1. open": "102.1300", + "2. high": "102.8200", + "3. low": "100.9000", + "4. close": "101.5900", + "5. volume": "979266" + }, + "2025-06-12": { + "1. open": "101.1700", + "2. high": "102.7500", + "3. low": "101.0700", + "4. close": "102.5100", + "5. volume": "1535143" + }, + "2025-06-11": { + "1. open": "101.3000", + "2. high": "102.1900", + "3. low": "100.3600", + "4. close": "100.9800", + "5. volume": "1058669" + }, + "2025-06-10": { + "1. open": "101.2000", + "2. high": "101.6386", + "3. low": "99.9100", + "4. close": "101.0600", + "5. volume": "1316481" + }, + "2025-06-09": { + "1. open": "102.2100", + "2. high": "102.5100", + "3. low": "101.0250", + "4. close": "101.2200", + "5. volume": "1527776" + }, + "2025-06-06": { + "1. open": "102.1900", + "2. high": "103.8000", + "3. low": "101.9300", + "4. close": "102.2100", + "5. volume": "1845713" + }, + "2025-06-05": { + "1. open": "100.4900", + "2. high": "101.7950", + "3. low": "99.5900", + "4. close": "101.2800", + "5. volume": "1491265" + }, + "2025-06-04": { + "1. open": "99.9700", + "2. high": "101.6200", + "3. low": "99.3000", + "4. close": "100.2100", + "5. volume": "1288000" + }, + "2025-06-03": { + "1. open": "99.5800", + "2. high": "100.2500", + "3. low": "98.5500", + "4. close": "99.9600", + "5. volume": "1126225" + }, + "2025-06-02": { + "1. open": "98.1900", + "2. high": "99.4900", + "3. low": "96.7150", + "4. close": "99.4700", + "5. volume": "1477919" + }, + "2025-05-30": { + "1. open": "97.6400", + "2. high": "98.8800", + "3. low": "96.8900", + "4. close": "98.7100", + "5. volume": "4731479" + }, + "2025-05-29": { + "1. open": "98.0000", + "2. high": "98.8950", + "3. low": "96.8400", + "4. close": "97.8000", + "5. volume": "1247023" + }, + "2025-05-28": { + "1. open": "97.2200", + "2. high": "97.8700", + "3. low": "96.6601", + "4. close": "97.2900", + "5. volume": "1058027" + }, + "2025-05-27": { + "1. open": "97.2700", + "2. high": "98.0600", + "3. low": "96.0700", + "4. close": "97.3100", + "5. volume": "1466185" + }, + "2025-05-23": { + "1. open": "95.5700", + "2. high": "96.4200", + "3. low": "95.1775", + "4. close": "96.2100", + "5. volume": "911087" + }, + "2025-05-22": { + "1. open": "96.1400", + "2. high": "96.3500", + "3. low": "94.6300", + "4. close": "95.8000", + "5. volume": "1105913" + }, + "2025-05-21": { + "1. open": "99.7100", + "2. high": "100.2400", + "3. low": "96.0500", + "4. close": "96.1200", + "5. volume": "1627764" + }, + "2025-05-20": { + "1. open": "100.3800", + "2. high": "100.8900", + "3. low": "99.7700", + "4. close": "100.5400", + "5. volume": "1056400" + }, + "2025-05-19": { + "1. open": "99.6100", + "2. high": "101.3900", + "3. low": "99.2216", + "4. close": "101.0600", + "5. volume": "1470590" + }, + "2025-05-16": { + "1. open": "99.7500", + "2. high": "100.8800", + "3. low": "98.9001", + "4. close": "100.6100", + "5. volume": "1707101" + }, + "2025-05-15": { + "1. open": "97.5100", + "2. high": "99.8300", + "3. low": "96.9450", + "4. close": "99.5000", + "5. volume": "1399459" + }, + "2025-05-14": { + "1. open": "96.9600", + "2. high": "97.2300", + "3. low": "95.8501", + "4. close": "97.1400", + "5. volume": "1764521" + }, + "2025-05-13": { + "1. open": "98.3400", + "2. high": "98.4500", + "3. low": "96.5750", + "4. close": "97.3800", + "5. volume": "1173667" + }, + "2025-05-12": { + "1. open": "100.0000", + "2. high": "100.0000", + "3. low": "96.9300", + "4. close": "97.9400", + "5. volume": "915686" + }, + "2025-05-09": { + "1. open": "96.7500", + "2. high": "97.3800", + "3. low": "95.7122", + "4. close": "97.0700", + "5. volume": "1049222" + }, + "2025-05-08": { + "1. open": "98.0800", + "2. high": "98.4000", + "3. low": "96.5700", + "4. close": "96.7400", + "5. volume": "1416631" + }, + "2025-05-07": { + "1. open": "96.8100", + "2. high": "98.1700", + "3. low": "96.2325", + "4. close": "97.3100", + "5. volume": "1790698" + }, + "2025-05-06": { + "1. open": "95.6900", + "2. high": "97.4800", + "3. low": "95.5062", + "4. close": "96.9200", + "5. volume": "1570560" + }, + "2025-05-05": { + "1. open": "95.3200", + "2. high": "97.8400", + "3. low": "95.1492", + "4. close": "97.1700", + "5. volume": "1522112" + }, + "2025-05-02": { + "1. open": "93.2400", + "2. high": "97.1100", + "3. low": "93.2400", + "4. close": "95.7600", + "5. volume": "2497504" + }, + "2025-05-01": { + "1. open": "89.9900", + "2. high": "93.1600", + "3. low": "88.8700", + "4. close": "91.8500", + "5. volume": "2780302" + }, + "2025-04-30": { + "1. open": "87.4000", + "2. high": "90.1500", + "3. low": "86.5000", + "4. close": "89.6700", + "5. volume": "2697976" + }, + "2025-04-29": { + "1. open": "87.7300", + "2. high": "89.0500", + "3. low": "87.3600", + "4. close": "88.2700", + "5. volume": "1397418" + }, + "2025-04-28": { + "1. open": "87.3300", + "2. high": "88.8200", + "3. low": "87.2200", + "4. close": "88.4700", + "5. volume": "1473951" + }, + "2025-04-25": { + "1. open": "86.5000", + "2. high": "88.1300", + "3. low": "85.7200", + "4. close": "87.7200", + "5. volume": "2098034" + }, + "2025-04-24": { + "1. open": "84.0900", + "2. high": "86.1200", + "3. low": "83.6000", + "4. close": "85.3200", + "5. volume": "990080" + }, + "2025-04-23": { + "1. open": "85.3200", + "2. high": "86.4400", + "3. low": "83.6200", + "4. close": "84.2300", + "5. volume": "1007525" + }, + "2025-04-22": { + "1. open": "83.0600", + "2. high": "84.0000", + "3. low": "82.1074", + "4. close": "83.0300", + "5. volume": "1137326" + }, + "2025-04-21": { + "1. open": "83.5900", + "2. high": "83.5900", + "3. low": "80.4700", + "4. close": "81.6100", + "5. volume": "996309" + }, + "2025-04-17": { + "1. open": "83.5800", + "2. high": "85.3200", + "3. low": "83.5800", + "4. close": "84.2100", + "5. volume": "1824701" + }, + "2025-04-16": { + "1. open": "82.8500", + "2. high": "84.2300", + "3. low": "81.8300", + "4. close": "82.6300", + "5. volume": "1176114" + }, + "2025-04-15": { + "1. open": "84.1500", + "2. high": "85.2900", + "3. low": "82.8800", + "4. close": "83.3000", + "5. volume": "1200680" + }, + "2025-04-14": { + "1. open": "84.7500", + "2. high": "85.4100", + "3. low": "83.8650", + "4. close": "84.3900", + "5. volume": "1528670" + }, + "2025-04-11": { + "1. open": "80.9300", + "2. high": "83.6100", + "3. low": "79.4700", + "4. close": "83.4400", + "5. volume": "1727841" + }, + "2025-04-10": { + "1. open": "82.5900", + "2. high": "83.0000", + "3. low": "78.8950", + "4. close": "81.6300", + "5. volume": "2345958" + }, + "2025-04-09": { + "1. open": "75.8400", + "2. high": "85.2700", + "3. low": "74.6900", + "4. close": "84.4900", + "5. volume": "3734037" + }, + "2025-04-08": { + "1. open": "79.5000", + "2. high": "82.1700", + "3. low": "76.0250", + "4. close": "76.9300", + "5. volume": "3321376" + }, + "2025-04-07": { + "1. open": "75.1200", + "2. high": "79.3900", + "3. low": "72.3300", + "4. close": "77.5300", + "5. volume": "3586749" + }, + "2025-04-04": { + "1. open": "81.2400", + "2. high": "81.5890", + "3. low": "77.1400", + "4. close": "77.1900", + "5. volume": "2803304" + }, + "2025-04-03": { + "1. open": "84.6600", + "2. high": "85.6421", + "3. low": "82.5677", + "4. close": "83.1000", + "5. volume": "1967713" + }, + "2025-04-02": { + "1. open": "86.0500", + "2. high": "88.4500", + "3. low": "85.5300", + "4. close": "88.1000", + "5. volume": "1310301" + }, + "2025-04-01": { + "1. open": "88.3000", + "2. high": "88.3000", + "3. low": "84.1700", + "4. close": "86.8900", + "5. volume": "2172416" + }, + "2025-03-31": { + "1. open": "84.7800", + "2. high": "86.9200", + "3. low": "84.1600", + "4. close": "86.0400", + "5. volume": "2368448" + }, + "2025-03-28": { + "1. open": "86.0400", + "2. high": "86.6600", + "3. low": "84.6000", + "4. close": "85.1000", + "5. volume": "1293287" + }, + "2025-03-27": { + "1. open": "87.0200", + "2. high": "87.2145", + "3. low": "85.3200", + "4. close": "85.5100", + "5. volume": "1485161" + }, + "2025-03-26": { + "1. open": "87.8500", + "2. high": "88.6000", + "3. low": "86.2800", + "4. close": "87.0300", + "5. volume": "1226291" + }, + "2025-03-25": { + "1. open": "90.1100", + "2. high": "90.2600", + "3. low": "86.9900", + "4. close": "87.8700", + "5. volume": "1685029" + }, + "2025-03-24": { + "1. open": "88.3300", + "2. high": "90.4000", + "3. low": "88.2760", + "4. close": "90.0900", + "5. volume": "1037546" + }, + "2025-03-21": { + "1. open": "87.9800", + "2. high": "88.1460", + "3. low": "86.5400", + "4. close": "87.5400", + "5. volume": "3119318" + }, + "2025-03-20": { + "1. open": "88.5900", + "2. high": "89.3700", + "3. low": "87.6700", + "4. close": "88.4300", + "5. volume": "1608291" + }, + "2025-03-19": { + "1. open": "87.5200", + "2. high": "89.5200", + "3. low": "86.6700", + "4. close": "88.6100", + "5. volume": "1449570" + }, + "2025-03-18": { + "1. open": "88.6900", + "2. high": "89.6500", + "3. low": "87.4000", + "4. close": "87.6200", + "5. volume": "1787770" + }, + "2025-03-17": { + "1. open": "85.8500", + "2. high": "89.5000", + "3. low": "85.6750", + "4. close": "89.1500", + "5. volume": "2581084" + }, + "2025-03-14": { + "1. open": "86.0000", + "2. high": "87.0599", + "3. low": "85.4450", + "4. close": "86.6200", + "5. volume": "1765164" + }, + "2025-03-13": { + "1. open": "86.1400", + "2. high": "87.0500", + "3. low": "84.9400", + "4. close": "85.1000", + "5. volume": "2195613" + }, + "2025-03-12": { + "1. open": "86.1700", + "2. high": "87.0200", + "3. low": "84.3700", + "4. close": "86.4500", + "5. volume": "2269941" + }, + "2025-03-11": { + "1. open": "83.3600", + "2. high": "85.1400", + "3. low": "82.6700", + "4. close": "84.5100", + "5. volume": "2586112" + }, + "2025-03-10": { + "1. open": "83.6500", + "2. high": "85.1700", + "3. low": "81.7100", + "4. close": "83.4000", + "5. volume": "3192790" + }, + "2025-03-07": { + "1. open": "83.2000", + "2. high": "84.8300", + "3. low": "81.5000", + "4. close": "84.3800", + "5. volume": "3869045" + }, + "2025-03-06": { + "1. open": "86.5000", + "2. high": "86.7600", + "3. low": "82.6150", + "4. close": "82.7900", + "5. volume": "3712422" + }, + "2025-03-05": { + "1. open": "87.6600", + "2. high": "89.5000", + "3. low": "87.2100", + "4. close": "88.3100", + "5. volume": "2360989" + }, + "2025-03-04": { + "1. open": "89.7300", + "2. high": "90.4100", + "3. low": "87.7600", + "4. close": "88.2400", + "5. volume": "2666753" + }, + "2025-03-03": { + "1. open": "92.8400", + "2. high": "93.1600", + "3. low": "90.0000", + "4. close": "90.2100", + "5. volume": "2130229" + }, + "2025-02-28": { + "1. open": "92.2200", + "2. high": "93.7600", + "3. low": "92.0250", + "4. close": "93.1700", + "5. volume": "3084394" + }, + "2025-02-27": { + "1. open": "93.3500", + "2. high": "94.1100", + "3. low": "91.4600", + "4. close": "91.7200", + "5. volume": "1515389" + }, + "2025-02-26": { + "1. open": "93.0000", + "2. high": "94.7700", + "3. low": "92.5900", + "4. close": "93.0800", + "5. volume": "1687123" + }, + "2025-02-25": { + "1. open": "91.5000", + "2. high": "93.0000", + "3. low": "90.4500", + "4. close": "92.4000", + "5. volume": "2449577" + }, + "2025-02-24": { + "1. open": "91.6400", + "2. high": "91.9400", + "3. low": "89.3100", + "4. close": "91.4600", + "5. volume": "2320247" + }, + "2025-02-21": { + "1. open": "93.5300", + "2. high": "94.1425", + "3. low": "91.4100", + "4. close": "91.7800", + "5. volume": "2392541" + }, + "2025-02-20": { + "1. open": "92.1150", + "2. high": "94.3900", + "3. low": "91.3200", + "4. close": "93.5000", + "5. volume": "4132164" + }, + "2025-02-19": { + "1. open": "93.6300", + "2. high": "93.8400", + "3. low": "91.4603", + "4. close": "92.8700", + "5. volume": "4868100" + }, + "2025-02-18": { + "1. open": "95.7900", + "2. high": "96.5900", + "3. low": "92.9801", + "4. close": "94.2100", + "5. volume": "2588908" + }, + "2025-02-14": { + "1. open": "95.0000", + "2. high": "96.9600", + "3. low": "93.9500", + "4. close": "95.4100", + "5. volume": "2521377" + }, + "2025-02-13": { + "1. open": "101.6900", + "2. high": "102.8500", + "3. low": "94.4420", + "4. close": "95.2500", + "5. volume": "4183759" + }, + "2025-02-12": { + "1. open": "102.1900", + "2. high": "103.6000", + "3. low": "97.5020", + "4. close": "102.7300", + "5. volume": "2955689" + }, + "2025-02-11": { + "1. open": "105.5400", + "2. high": "106.2700", + "3. low": "104.4700", + "4. close": "106.2100", + "5. volume": "1027981" + }, + "2025-02-10": { + "1. open": "106.1400", + "2. high": "106.3000", + "3. low": "104.4500", + "4. close": "106.2200", + "5. volume": "885326" + }, + "2025-02-07": { + "1. open": "106.5500", + "2. high": "107.0100", + "3. low": "105.1000", + "4. close": "106.0600", + "5. volume": "1518134" + }, + "2025-02-06": { + "1. open": "105.1800", + "2. high": "106.2350", + "3. low": "104.4100", + "4. close": "106.2000", + "5. volume": "1868533" + }, + "2025-02-05": { + "1. open": "102.7000", + "2. high": "104.7016", + "3. low": "102.0000", + "4. close": "103.9100", + "5. volume": "1061161" + }, + "2025-02-04": { + "1. open": "100.1200", + "2. high": "101.6400", + "3. low": "99.4100", + "4. close": "101.2700", + "5. volume": "1428558" + }, + "2025-02-03": { + "1. open": "99.5700", + "2. high": "101.2200", + "3. low": "96.0800", + "4. close": "100.6400", + "5. volume": "1665859" + }, + "2025-01-31": { + "1. open": "101.8600", + "2. high": "103.3600", + "3. low": "100.9500", + "4. close": "101.5700", + "5. volume": "1345543" + }, + "2025-01-30": { + "1. open": "102.6300", + "2. high": "103.4200", + "3. low": "100.9900", + "4. close": "102.0000", + "5. volume": "1506655" + }, + "2025-01-29": { + "1. open": "99.1500", + "2. high": "101.2200", + "3. low": "99.0100", + "4. close": "100.6100", + "5. volume": "2325343" + }, + "2025-01-28": { + "1. open": "104.0000", + "2. high": "104.0000", + "3. low": "97.1900", + "4. close": "98.7800", + "5. volume": "4196376" + }, + "2025-01-27": { + "1. open": "107.8300", + "2. high": "108.0750", + "3. low": "100.7300", + "4. close": "103.9900", + "5. volume": "3390393" + }, + "2025-01-24": { + "1. open": "111.3100", + "2. high": "112.1800", + "3. low": "110.6700", + "4. close": "111.0500", + "5. volume": "1095617" + }, + "2025-01-23": { + "1. open": "110.5900", + "2. high": "111.3500", + "3. low": "109.1600", + "4. close": "111.3100", + "5. volume": "947503" + }, + "2025-01-22": { + "1. open": "111.1400", + "2. high": "111.1400", + "3. low": "109.6700", + "4. close": "109.9800", + "5. volume": "1131724" + }, + "2025-01-21": { + "1. open": "109.4600", + "2. high": "110.9800", + "3. low": "109.3200", + "4. close": "110.9100", + "5. volume": "1558210" + }, + "2025-01-17": { + "1. open": "110.7700", + "2. high": "110.9400", + "3. low": "109.0500", + "4. close": "109.2200", + "5. volume": "2077937" + }, + "2025-01-16": { + "1. open": "106.3500", + "2. high": "110.4400", + "3. low": "105.7900", + "4. close": "110.2500", + "5. volume": "1832371" + }, + "2025-01-15": { + "1. open": "107.3400", + "2. high": "107.8000", + "3. low": "105.0656", + "4. close": "106.1800", + "5. volume": "1641182" + }, + "2025-01-14": { + "1. open": "102.5400", + "2. high": "104.4800", + "3. low": "102.2900", + "4. close": "104.0400", + "5. volume": "1371717" + }, + "2025-01-13": { + "1. open": "100.3800", + "2. high": "102.3000", + "3. low": "99.6000", + "4. close": "102.2400", + "5. volume": "1921601" + }, + "2025-01-10": { + "1. open": "100.4300", + "2. high": "101.9700", + "3. low": "99.5200", + "4. close": "101.1600", + "5. volume": "1718036" + }, + "2025-01-08": { + "1. open": "101.0000", + "2. high": "103.0300", + "3. low": "99.8900", + "4. close": "102.8500", + "5. volume": "1938879" + }, + "2025-01-07": { + "1. open": "103.8700", + "2. high": "104.3899", + "3. low": "99.5800", + "4. close": "100.6900", + "5. volume": "2586200" + }, + "2025-01-06": { + "1. open": "105.3500", + "2. high": "105.9800", + "3. low": "103.1150", + "4. close": "103.4300", + "5. volume": "1901794" + }, + "2025-01-03": { + "1. open": "105.0400", + "2. high": "106.1400", + "3. low": "104.8600", + "4. close": "105.7000", + "5. volume": "2295346" + }, + "2025-01-02": { + "1. open": "105.2700", + "2. high": "105.9999", + "3. low": "104.0500", + "4. close": "104.7400", + "5. volume": "2496129" + }, + "2024-12-31": { + "1. open": "104.2000", + "2. high": "105.1900", + "3. low": "103.3800", + "4. close": "105.1100", + "5. volume": "1635608" + }, + "2024-12-30": { + "1. open": "104.0500", + "2. high": "104.5000", + "3. low": "101.8350", + "4. close": "103.6900", + "5. volume": "1920869" + }, + "2024-12-27": { + "1. open": "104.6200", + "2. high": "105.7100", + "3. low": "104.0300", + "4. close": "104.7200", + "5. volume": "954263" + }, + "2024-12-26": { + "1. open": "105.1500", + "2. high": "105.9750", + "3. low": "104.1706", + "4. close": "105.7300", + "5. volume": "879951" + }, + "2024-12-24": { + "1. open": "104.8900", + "2. high": "105.5800", + "3. low": "104.1075", + "4. close": "105.5800", + "5. volume": "767736" + }, + "2024-12-23": { + "1. open": "104.4900", + "2. high": "105.3400", + "3. low": "102.2400", + "4. close": "105.2200", + "5. volume": "2096049" + }, + "2024-12-20": { + "1. open": "102.6100", + "2. high": "106.9750", + "3. low": "102.5100", + "4. close": "105.1000", + "5. volume": "5696148" + }, + "2024-12-19": { + "1. open": "103.7300", + "2. high": "105.4400", + "3. low": "101.3400", + "4. close": "101.6200", + "5. volume": "3251949" + }, + "2024-12-18": { + "1. open": "109.8400", + "2. high": "110.6500", + "3. low": "103.1300", + "4. close": "103.2100", + "5. volume": "2920734" + }, + "2024-12-17": { + "1. open": "110.7000", + "2. high": "110.9800", + "3. low": "109.6550", + "4. close": "110.0900", + "5. volume": "1386114" + }, + "2024-12-16": { + "1. open": "111.5600", + "2. high": "112.9900", + "3. low": "110.6900", + "4. close": "111.2900", + "5. volume": "1316613" + }, + "2024-12-13": { + "1. open": "112.6400", + "2. high": "113.5700", + "3. low": "111.5700", + "4. close": "111.9000", + "5. volume": "957689" + }, + "2024-12-12": { + "1. open": "113.0000", + "2. high": "114.8000", + "3. low": "112.5400", + "4. close": "112.9200", + "5. volume": "1201179" + }, + "2024-12-11": { + "1. open": "112.9900", + "2. high": "113.9200", + "3. low": "111.2974", + "4. close": "113.0900", + "5. volume": "1512803" + }, + "2024-12-10": { + "1. open": "114.1100", + "2. high": "114.8800", + "3. low": "111.8600", + "4. close": "112.0200", + "5. volume": "2486792" + }, + "2024-12-09": { + "1. open": "120.1400", + "2. high": "120.9950", + "3. low": "114.1600", + "4. close": "114.3400", + "5. volume": "2007367" + }, + "2024-12-06": { + "1. open": "118.7900", + "2. high": "120.4600", + "3. low": "118.1900", + "4. close": "120.1600", + "5. volume": "1131812" + }, + "2024-12-05": { + "1. open": "118.1300", + "2. high": "118.8300", + "3. low": "117.3800", + "4. close": "118.3700", + "5. volume": "1414175" + }, + "2024-12-04": { + "1. open": "121.0700", + "2. high": "121.2330", + "3. low": "118.2050", + "4. close": "118.8600", + "5. volume": "1420940" + }, + "2024-12-03": { + "1. open": "122.0000", + "2. high": "122.8800", + "3. low": "120.1100", + "4. close": "120.1600", + "5. volume": "2275264" + }, + "2024-12-02": { + "1. open": "123.0000", + "2. high": "123.0350", + "3. low": "121.1600", + "4. close": "121.5900", + "5. volume": "1908644" + }, + "2024-11-29": { + "1. open": "124.3900", + "2. high": "124.9800", + "3. low": "123.4300", + "4. close": "123.6700", + "5. volume": "858209" + }, + "2024-11-27": { + "1. open": "124.7200", + "2. high": "125.3800", + "3. low": "123.6200", + "4. close": "124.2400", + "5. volume": "831023" + }, + "2024-11-26": { + "1. open": "120.8100", + "2. high": "123.6700", + "3. low": "120.5800", + "4. close": "123.6100", + "5. volume": "1018908" + }, + "2024-11-25": { + "1. open": "119.8500", + "2. high": "121.2100", + "3. low": "119.3700", + "4. close": "120.7800", + "5. volume": "2292637" + }, + "2024-11-22": { + "1. open": "119.2400", + "2. high": "119.7126", + "3. low": "118.2800", + "4. close": "119.1000", + "5. volume": "692266" + }, + "2024-11-21": { + "1. open": "116.3100", + "2. high": "119.5059", + "3. low": "116.0900", + "4. close": "118.7300", + "5. volume": "1475902" + }, + "2024-11-20": { + "1. open": "115.6000", + "2. high": "116.5200", + "3. low": "114.8750", + "4. close": "116.3000", + "5. volume": "692193" + }, + "2024-11-19": { + "1. open": "114.9300", + "2. high": "116.7300", + "3. low": "114.6300", + "4. close": "116.5100", + "5. volume": "1028666" + }, + "2024-11-18": { + "1. open": "113.6200", + "2. high": "115.6500", + "3. low": "113.4100", + "4. close": "115.5000", + "5. volume": "1440465" + }, + "2024-11-15": { + "1. open": "112.6800", + "2. high": "115.4600", + "3. low": "112.3000", + "4. close": "114.8800", + "5. volume": "1486102" + }, + "2024-11-14": { + "1. open": "116.1400", + "2. high": "116.2500", + "3. low": "112.9300", + "4. close": "113.1200", + "5. volume": "1357456" + }, + "2024-11-13": { + "1. open": "115.5200", + "2. high": "116.9190", + "3. low": "114.9400", + "4. close": "115.9800", + "5. volume": "1182054" + }, + "2024-11-12": { + "1. open": "117.1000", + "2. high": "117.6300", + "3. low": "114.0400", + "4. close": "114.5000", + "5. volume": "1735301" + }, + "2024-11-11": { + "1. open": "118.9700", + "2. high": "119.9900", + "3. low": "117.4100", + "4. close": "117.4400", + "5. volume": "1394459" + }, + "2024-11-08": { + "1. open": "117.4900", + "2. high": "120.6800", + "3. low": "117.4400", + "4. close": "119.7100", + "5. volume": "1260903" + }, + "2024-11-07": { + "1. open": "113.8400", + "2. high": "117.0800", + "3. low": "112.7300", + "4. close": "116.9200", + "5. volume": "2278510" + }, + "2024-11-06": { + "1. open": "121.7800", + "2. high": "124.4400", + "3. low": "112.1121", + "4. close": "114.4400", + "5. volume": "4448309" + }, + "2024-11-05": { + "1. open": "122.4400", + "2. high": "125.8800", + "3. low": "122.4400", + "4. close": "125.7300", + "5. volume": "1669476" + }, + "2024-11-04": { + "1. open": "121.4500", + "2. high": "122.8700", + "3. low": "121.2100", + "4. close": "122.3500", + "5. volume": "1481234" + }, + "2024-11-01": { + "1. open": "124.8800", + "2. high": "125.2500", + "3. low": "120.9900", + "4. close": "121.1600", + "5. volume": "1847790" + }, + "2024-10-31": { + "1. open": "126.8900", + "2. high": "127.2950", + "3. low": "123.6300", + "4. close": "123.7300", + "5. volume": "2055449" + }, + "2024-10-30": { + "1. open": "127.6900", + "2. high": "129.1400", + "3. low": "126.9101", + "4. close": "127.6400", + "5. volume": "1106547" + }, + "2024-10-29": { + "1. open": "127.6700", + "2. high": "128.7300", + "3. low": "126.9159", + "4. close": "127.6000", + "5. volume": "928406" + }, + "2024-10-28": { + "1. open": "128.9200", + "2. high": "129.6700", + "3. low": "127.8050", + "4. close": "128.1400", + "5. volume": "1479315" + }, + "2024-10-25": { + "1. open": "126.8000", + "2. high": "130.2400", + "3. low": "126.7700", + "4. close": "127.7000", + "5. volume": "2016334" + }, + "2024-10-24": { + "1. open": "125.8900", + "2. high": "127.0500", + "3. low": "125.1400", + "4. close": "125.9700", + "5. volume": "1083057" + }, + "2024-10-23": { + "1. open": "123.3400", + "2. high": "126.5500", + "3. low": "123.2501", + "4. close": "125.5400", + "5. volume": "1498183" + }, + "2024-10-22": { + "1. open": "122.9900", + "2. high": "124.7500", + "3. low": "122.5000", + "4. close": "123.8700", + "5. volume": "1122649" + }, + "2024-10-21": { + "1. open": "124.9900", + "2. high": "125.6400", + "3. low": "122.9900", + "4. close": "123.4100", + "5. volume": "1616599" + }, + "2024-10-18": { + "1. open": "124.8600", + "2. high": "125.8100", + "3. low": "123.6867", + "4. close": "125.7600", + "5. volume": "1025238" + }, + "2024-10-17": { + "1. open": "123.5400", + "2. high": "124.7900", + "3. low": "123.2500", + "4. close": "124.4600", + "5. volume": "1020129" + }, + "2024-10-16": { + "1. open": "122.3300", + "2. high": "124.1200", + "3. low": "121.9200", + "4. close": "123.4200", + "5. volume": "1231450" + }, + "2024-10-15": { + "1. open": "122.2300", + "2. high": "123.5500", + "3. low": "121.5400", + "4. close": "122.0000", + "5. volume": "1144391" + }, + "2024-10-14": { + "1. open": "120.2700", + "2. high": "121.3200", + "3. low": "119.8200", + "4. close": "121.2000", + "5. volume": "812616" + }, + "2024-10-11": { + "1. open": "119.5900", + "2. high": "120.6700", + "3. low": "119.2800", + "4. close": "120.3400", + "5. volume": "718959" + }, + "2024-10-10": { + "1. open": "120.0000", + "2. high": "120.5900", + "3. low": "118.3800", + "4. close": "119.0200", + "5. volume": "1558086" + }, + "2024-10-09": { + "1. open": "119.2500", + "2. high": "120.7000", + "3. low": "118.8300", + "4. close": "120.4900", + "5. volume": "1016661" + }, + "2024-10-08": { + "1. open": "117.6800", + "2. high": "119.3000", + "3. low": "116.8900", + "4. close": "118.8400", + "5. volume": "990870" + }, + "2024-10-07": { + "1. open": "117.3600", + "2. high": "117.5699", + "3. low": "116.1600", + "4. close": "116.7700", + "5. volume": "999852" + }, + "2024-10-04": { + "1. open": "118.0000", + "2. high": "118.8100", + "3. low": "117.0800", + "4. close": "118.2800", + "5. volume": "879318" + }, + "2024-10-03": { + "1. open": "119.2200", + "2. high": "119.4000", + "3. low": "117.4100", + "4. close": "118.4300", + "5. volume": "948225" + }, + "2024-10-02": { + "1. open": "117.2100", + "2. high": "119.5600", + "3. low": "116.6500", + "4. close": "119.4000", + "5. volume": "1039496" + }, + "2024-10-01": { + "1. open": "119.0000", + "2. high": "119.1400", + "3. low": "117.4200", + "4. close": "118.2400", + "5. volume": "1527952" + }, + "2024-09-30": { + "1. open": "116.4400", + "2. high": "118.9400", + "3. low": "116.1000", + "4. close": "118.8300", + "5. volume": "2146282" + }, + "2024-09-27": { + "1. open": "117.2900", + "2. high": "117.6000", + "3. low": "116.0100", + "4. close": "116.7300", + "5. volume": "1403588" + }, + "2024-09-26": { + "1. open": "119.3200", + "2. high": "119.5000", + "3. low": "116.7100", + "4. close": "117.3100", + "5. volume": "1171571" + }, + "2024-09-25": { + "1. open": "119.5700", + "2. high": "120.5400", + "3. low": "118.8800", + "4. close": "119.3200", + "5. volume": "1177762" + }, + "2024-09-24": { + "1. open": "117.6900", + "2. high": "119.8150", + "3. low": "117.0000", + "4. close": "119.1700", + "5. volume": "1399500" + }, + "2024-09-23": { + "1. open": "118.0000", + "2. high": "118.7400", + "3. low": "116.5000", + "4. close": "118.4400", + "5. volume": "1621772" + }, + "2024-09-20": { + "1. open": "112.8400", + "2. high": "115.5700", + "3. low": "112.2758", + "4. close": "115.3600", + "5. volume": "4240846" + }, + "2024-09-19": { + "1. open": "117.9900", + "2. high": "117.9900", + "3. low": "112.3600", + "4. close": "114.1300", + "5. volume": "1901201" + }, + "2024-09-18": { + "1. open": "115.8500", + "2. high": "118.1700", + "3. low": "115.3800", + "4. close": "116.4500", + "5. volume": "1306405" + }, + "2024-09-17": { + "1. open": "117.0000", + "2. high": "117.7100", + "3. low": "114.6500", + "4. close": "115.9200", + "5. volume": "1372662" + }, + "2024-09-16": { + "1. open": "117.0000", + "2. high": "118.4650", + "3. low": "116.3100", + "4. close": "118.1900", + "5. volume": "1255628" + }, + "2024-09-13": { + "1. open": "117.0200", + "2. high": "117.8300", + "3. low": "116.5350", + "4. close": "117.0600", + "5. volume": "1259491" + }, + "2024-09-12": { + "1. open": "114.7400", + "2. high": "116.4100", + "3. low": "114.5500", + "4. close": "116.3600", + "5. volume": "1520193" + }, + "2024-09-11": { + "1. open": "112.9600", + "2. high": "114.6700", + "3. low": "111.1400", + "4. close": "114.3800", + "5. volume": "1317736" + }, + "2024-09-10": { + "1. open": "110.8800", + "2. high": "114.2200", + "3. low": "110.5700", + "4. close": "114.1600", + "5. volume": "1758742" + }, + "2024-09-09": { + "1. open": "109.7700", + "2. high": "111.2100", + "3. low": "109.6300", + "4. close": "110.3900", + "5. volume": "945707" + }, + "2024-09-06": { + "1. open": "109.0600", + "2. high": "109.6500", + "3. low": "107.5900", + "4. close": "109.4800", + "5. volume": "1471068" + }, + "2024-09-05": { + "1. open": "113.1300", + "2. high": "113.2000", + "3. low": "107.9400", + "4. close": "109.0800", + "5. volume": "1713269" + }, + "2024-09-04": { + "1. open": "113.0100", + "2. high": "113.3700", + "3. low": "111.8000", + "4. close": "112.8700", + "5. volume": "1370073" + }, + "2024-09-03": { + "1. open": "112.8600", + "2. high": "114.2000", + "3. low": "112.2700", + "4. close": "112.8300", + "5. volume": "1365792" + }, + "2024-08-30": { + "1. open": "112.4600", + "2. high": "113.4900", + "3. low": "111.0200", + "4. close": "113.2600", + "5. volume": "2391197" + }, + "2024-08-29": { + "1. open": "112.3000", + "2. high": "113.4000", + "3. low": "111.2100", + "4. close": "111.9900", + "5. volume": "1064404" + }, + "2024-08-28": { + "1. open": "113.9800", + "2. high": "114.7000", + "3. low": "111.6300", + "4. close": "112.3000", + "5. volume": "1429625" + }, + "2024-08-27": { + "1. open": "112.7000", + "2. high": "114.9300", + "3. low": "112.4500", + "4. close": "114.8400", + "5. volume": "1174326" + }, + "2024-08-26": { + "1. open": "113.9900", + "2. high": "114.7860", + "3. low": "113.0700", + "4. close": "113.4000", + "5. volume": "1311336" + }, + "2024-08-23": { + "1. open": "112.8400", + "2. high": "114.1400", + "3. low": "112.2750", + "4. close": "113.3500", + "5. volume": "1114818" + }, + "2024-08-22": { + "1. open": "112.1400", + "2. high": "112.9300", + "3. low": "111.5052", + "4. close": "112.7800", + "5. volume": "1529609" + }, + "2024-08-21": { + "1. open": "109.6600", + "2. high": "112.4000", + "3. low": "109.3300", + "4. close": "112.1000", + "5. volume": "1726898" + }, + "2024-08-20": { + "1. open": "109.7500", + "2. high": "109.8400", + "3. low": "109.0600", + "4. close": "109.5200", + "5. volume": "1123372" + }, + "2024-08-19": { + "1. open": "108.4100", + "2. high": "110.0300", + "3. low": "108.1000", + "4. close": "109.6400", + "5. volume": "1326478" + }, + "2024-08-16": { + "1. open": "108.5700", + "2. high": "109.1400", + "3. low": "107.3100", + "4. close": "108.3000", + "5. volume": "1996318" + }, + "2024-08-15": { + "1. open": "108.6200", + "2. high": "109.3700", + "3. low": "107.9300", + "4. close": "108.5800", + "5. volume": "1278350" + }, + "2024-08-14": { + "1. open": "108.0200", + "2. high": "109.1500", + "3. low": "107.7700", + "4. close": "108.6900", + "5. volume": "1074226" + }, + "2024-08-13": { + "1. open": "109.5100", + "2. high": "109.7300", + "3. low": "107.7701", + "4. close": "107.8900", + "5. volume": "1468493" + }, + "2024-08-12": { + "1. open": "108.2000", + "2. high": "108.7200", + "3. low": "106.6100", + "4. close": "108.6700", + "5. volume": "1201618" + }, + "2024-08-09": { + "1. open": "107.5800", + "2. high": "108.9600", + "3. low": "106.8133", + "4. close": "108.4400", + "5. volume": "1212417" + }, + "2024-08-08": { + "1. open": "106.0700", + "2. high": "107.5200", + "3. low": "104.5700", + "4. close": "107.3700", + "5. volume": "1365561" + }, + "2024-08-07": { + "1. open": "107.3500", + "2. high": "109.7300", + "3. low": "105.4200", + "4. close": "105.5600", + "5. volume": "1934238" + }, + "2024-08-06": { + "1. open": "104.9600", + "2. high": "108.4700", + "3. low": "104.0500", + "4. close": "106.4500", + "5. volume": "2122286" + }, + "2024-08-05": { + "1. open": "102.6400", + "2. high": "106.3100", + "3. low": "101.1900", + "4. close": "104.3300", + "5. volume": "3569947" + }, + "2024-08-02": { + "1. open": "109.5400", + "2. high": "112.7900", + "3. low": "105.9300", + "4. close": "106.6900", + "5. volume": "3465848" + }, + "2024-08-01": { + "1. open": "105.0000", + "2. high": "110.4800", + "3. low": "104.8100", + "4. close": "109.5400", + "5. volume": "5009333" + }, + "2024-07-31": { + "1. open": "102.0000", + "2. high": "103.4100", + "3. low": "100.6700", + "4. close": "102.5600", + "5. volume": "5561413" + }, + "2024-07-30": { + "1. open": "99.8600", + "2. high": "101.8400", + "3. low": "99.6500", + "4. close": "101.2900", + "5. volume": "1731646" + }, + "2024-07-29": { + "1. open": "98.7900", + "2. high": "99.8500", + "3. low": "97.9000", + "4. close": "99.4800", + "5. volume": "1232148" + }, + "2024-07-26": { + "1. open": "97.5500", + "2. high": "99.1800", + "3. low": "97.1400", + "4. close": "98.5000", + "5. volume": "1193311" + }, + "2024-07-25": { + "1. open": "97.3400", + "2. high": "97.8100", + "3. low": "95.9500", + "4. close": "96.9000", + "5. volume": "2755663" + }, + "2024-07-24": { + "1. open": "100.5600", + "2. high": "100.8100", + "3. low": "96.7800", + "4. close": "96.9000", + "5. volume": "1798343" + }, + "2024-07-23": { + "1. open": "100.0600", + "2. high": "101.3800", + "3. low": "99.8200", + "4. close": "100.9400", + "5. volume": "1053556" + }, + "2024-07-22": { + "1. open": "98.2800", + "2. high": "100.2200", + "3. low": "98.1700", + "4. close": "100.1300", + "5. volume": "1116931" + }, + "2024-07-19": { + "1. open": "98.1900", + "2. high": "98.7500", + "3. low": "97.4600", + "4. close": "98.2800", + "5. volume": "1082636" + }, + "2024-07-18": { + "1. open": "98.8100", + "2. high": "100.4199", + "3. low": "97.4000", + "4. close": "97.8400", + "5. volume": "1523499" + }, + "2024-07-17": { + "1. open": "99.3200", + "2. high": "100.7800", + "3. low": "99.0700", + "4. close": "99.2200", + "5. volume": "1824325" + }, + "2024-07-16": { + "1. open": "98.8500", + "2. high": "100.3500", + "3. low": "97.7500", + "4. close": "99.9800", + "5. volume": "2312758" + }, + "2024-07-15": { + "1. open": "96.0000", + "2. high": "97.8800", + "3. low": "95.8500", + "4. close": "97.8300", + "5. volume": "1096800" + }, + "2024-07-12": { + "1. open": "94.7500", + "2. high": "97.1300", + "3. low": "94.5200", + "4. close": "95.8900", + "5. volume": "1709096" + }, + "2024-07-11": { + "1. open": "96.1000", + "2. high": "97.5000", + "3. low": "94.2500", + "4. close": "94.5200", + "5. volume": "2976707" + }, + "2024-07-10": { + "1. open": "93.6600", + "2. high": "95.2400", + "3. low": "92.8300", + "4. close": "95.1500", + "5. volume": "1362812" + }, + "2024-07-09": { + "1. open": "92.8800", + "2. high": "93.8200", + "3. low": "92.7200", + "4. close": "93.1300", + "5. volume": "2122013" + }, + "2024-07-08": { + "1. open": "91.5900", + "2. high": "92.9600", + "3. low": "91.1500", + "4. close": "92.8700", + "5. volume": "1418777" + }, + "2024-07-05": { + "1. open": "92.1700", + "2. high": "92.5800", + "3. low": "91.3700", + "4. close": "91.6000", + "5. volume": "1191605" + }, + "2024-07-03": { + "1. open": "91.0000", + "2. high": "92.7250", + "3. low": "90.6600", + "4. close": "91.7800", + "5. volume": "1362517" + }, + "2024-07-02": { + "1. open": "89.9200", + "2. high": "91.0600", + "3. low": "89.5700", + "4. close": "90.8500", + "5. volume": "1545532" + }, + "2024-07-01": { + "1. open": "89.3000", + "2. high": "90.1000", + "3. low": "88.5700", + "4. close": "89.6900", + "5. volume": "1310637" + }, + "2024-06-28": { + "1. open": "89.5000", + "2. high": "90.4000", + "3. low": "89.1000", + "4. close": "89.6200", + "5. volume": "3284005" + }, + "2024-06-27": { + "1. open": "89.1400", + "2. high": "89.6200", + "3. low": "88.4300", + "4. close": "89.2100", + "5. volume": "1265525" + }, + "2024-06-26": { + "1. open": "88.0500", + "2. high": "88.8200", + "3. low": "87.9600", + "4. close": "88.4500", + "5. volume": "1251631" + }, + "2024-06-25": { + "1. open": "89.0000", + "2. high": "89.0100", + "3. low": "88.0300", + "4. close": "88.5400", + "5. volume": "1798660" + }, + "2024-06-24": { + "1. open": "88.2500", + "2. high": "89.6500", + "3. low": "87.9300", + "4. close": "89.0900", + "5. volume": "2064183" + }, + "2024-06-21": { + "1. open": "88.8400", + "2. high": "89.0100", + "3. low": "87.0600", + "4. close": "88.8600", + "5. volume": "18459239" + }, + "2024-06-20": { + "1. open": "88.3500", + "2. high": "89.7000", + "3. low": "88.1600", + "4. close": "88.8300", + "5. volume": "2314696" + }, + "2024-06-18": { + "1. open": "88.3100", + "2. high": "89.0800", + "3. low": "87.8300", + "4. close": "88.7000", + "5. volume": "2478679" + }, + "2024-06-17": { + "1. open": "86.8300", + "2. high": "88.7100", + "3. low": "86.7800", + "4. close": "88.2700", + "5. volume": "1513802" + }, + "2024-06-14": { + "1. open": "87.4000", + "2. high": "88.3900", + "3. low": "87.0200", + "4. close": "88.0200", + "5. volume": "1172300" + }, + "2024-06-13": { + "1. open": "87.4100", + "2. high": "88.5000", + "3. low": "86.8700", + "4. close": "87.7700", + "5. volume": "1719047" + }, + "2024-06-12": { + "1. open": "89.1400", + "2. high": "89.9100", + "3. low": "87.2200", + "4. close": "87.3000", + "5. volume": "2657329" + }, + "2024-06-11": { + "1. open": "86.8600", + "2. high": "87.7400", + "3. low": "86.2400", + "4. close": "87.3300", + "5. volume": "1638558" + }, + "2024-06-10": { + "1. open": "85.0400", + "2. high": "87.3300", + "3. low": "84.7750", + "4. close": "87.1000", + "5. volume": "2130165" + }, + "2024-06-07": { + "1. open": "83.7400", + "2. high": "85.6300", + "3. low": "83.5800", + "4. close": "85.4700", + "5. volume": "1805027" + }, + "2024-06-06": { + "1. open": "82.8300", + "2. high": "84.9500", + "3. low": "82.3600", + "4. close": "84.8400", + "5. volume": "2204150" + }, + "2024-06-05": { + "1. open": "81.3300", + "2. high": "82.4800", + "3. low": "80.7100", + "4. close": "82.3400", + "5. volume": "1447367" + }, + "2024-06-04": { + "1. open": "80.3800", + "2. high": "81.2500", + "3. low": "80.2600", + "4. close": "81.1500", + "5. volume": "1039278" + }, + "2024-06-03": { + "1. open": "81.0300", + "2. high": "81.2500", + "3. low": "79.1500", + "4. close": "80.7300", + "5. volume": "1194643" + }, + "2024-05-31": { + "1. open": "80.0100", + "2. high": "80.8200", + "3. low": "79.3700", + "4. close": "80.6900", + "5. volume": "2343886" + }, + "2024-05-30": { + "1. open": "78.7600", + "2. high": "80.2900", + "3. low": "78.5709", + "4. close": "79.6400", + "5. volume": "1057840" + }, + "2024-05-29": { + "1. open": "78.6700", + "2. high": "78.9300", + "3. low": "78.0600", + "4. close": "78.3800", + "5. volume": "1035174" + }, + "2024-05-28": { + "1. open": "80.9600", + "2. high": "81.0750", + "3. low": "79.4200", + "4. close": "79.5000", + "5. volume": "996737" + }, + "2024-05-24": { + "1. open": "79.5700", + "2. high": "80.4165", + "3. low": "79.3200", + "4. close": "80.2300", + "5. volume": "651298" + }, + "2024-05-23": { + "1. open": "81.1500", + "2. high": "81.1500", + "3. low": "79.1400", + "4. close": "79.2800", + "5. volume": "1280695" + }, + "2024-05-22": { + "1. open": "82.6900", + "2. high": "82.6900", + "3. low": "80.4000", + "4. close": "80.9600", + "5. volume": "1243235" + }, + "2024-05-21": { + "1. open": "81.8100", + "2. high": "82.9400", + "3. low": "81.3800", + "4. close": "82.8500", + "5. volume": "978021" + }, + "2024-05-20": { + "1. open": "81.9100", + "2. high": "82.3400", + "3. low": "81.5400", + "4. close": "82.1000", + "5. volume": "803598" + }, + "2024-05-17": { + "1. open": "82.4800", + "2. high": "82.4800", + "3. low": "81.2800", + "4. close": "81.7900", + "5. volume": "1735910" + }, + "2024-05-16": { + "1. open": "82.2200", + "2. high": "82.9993", + "3. low": "82.0000", + "4. close": "82.0000", + "5. volume": "1510650" + }, + "2024-05-15": { + "1. open": "81.5400", + "2. high": "82.4900", + "3. low": "81.2750", + "4. close": "82.3400", + "5. volume": "1067714" + }, + "2024-05-14": { + "1. open": "78.5600", + "2. high": "80.7600", + "3. low": "78.5600", + "4. close": "80.5300", + "5. volume": "1569675" + }, + "2024-05-13": { + "1. open": "80.2800", + "2. high": "80.3000", + "3. low": "78.3500", + "4. close": "78.3900", + "5. volume": "970065" + }, + "2024-05-10": { + "1. open": "79.7000", + "2. high": "80.1700", + "3. low": "79.4800", + "4. close": "79.7700", + "5. volume": "1033743" + }, + "2024-05-09": { + "1. open": "78.3700", + "2. high": "79.6100", + "3. low": "77.9350", + "4. close": "79.5900", + "5. volume": "1270823" + }, + "2024-05-08": { + "1. open": "77.0900", + "2. high": "78.2550", + "3. low": "76.4100", + "4. close": "78.0400", + "5. volume": "912584" + }, + "2024-05-07": { + "1. open": "77.3900", + "2. high": "77.8100", + "3. low": "76.6950", + "4. close": "77.6000", + "5. volume": "999235" + }, + "2024-05-06": { + "1. open": "76.1200", + "2. high": "76.9000", + "3. low": "75.5500", + "4. close": "76.8000", + "5. volume": "1137516" + }, + "2024-05-03": { + "1. open": "77.8000", + "2. high": "78.1500", + "3. low": "74.8000", + "4. close": "75.3200", + "5. volume": "1976983" + }, + "2024-05-02": { + "1. open": "78.8500", + "2. high": "78.9250", + "3. low": "75.8700", + "4. close": "77.0000", + "5. volume": "2872300" + }, + "2024-05-01": { + "1. open": "77.6600", + "2. high": "79.3800", + "3. low": "77.3700", + "4. close": "78.1000", + "5. volume": "2507961" + }, + "2024-04-30": { + "1. open": "77.5900", + "2. high": "78.0750", + "3. low": "77.2200", + "4. close": "77.5200", + "5. volume": "1731977" + }, + "2024-04-29": { + "1. open": "78.0000", + "2. high": "78.2600", + "3. low": "77.2300", + "4. close": "77.9700", + "5. volume": "867006" + }, + "2024-04-26": { + "1. open": "77.4400", + "2. high": "78.1300", + "3. low": "77.2650", + "4. close": "77.5200", + "5. volume": "817647" + }, + "2024-04-25": { + "1. open": "77.5400", + "2. high": "77.8800", + "3. low": "76.3700", + "4. close": "77.2600", + "5. volume": "1124992" + }, + "2024-04-24": { + "1. open": "76.2700", + "2. high": "78.4600", + "3. low": "76.1224", + "4. close": "78.1900", + "5. volume": "1095432" + }, + "2024-04-23": { + "1. open": "76.1800", + "2. high": "76.9450", + "3. low": "75.7800", + "4. close": "76.6000", + "5. volume": "774760" + }, + "2024-04-22": { + "1. open": "75.3500", + "2. high": "75.9750", + "3. low": "74.7500", + "4. close": "75.8500", + "5. volume": "926206" + }, + "2024-04-19": { + "1. open": "74.7500", + "2. high": "75.2600", + "3. low": "74.4900", + "4. close": "75.1000", + "5. volume": "1093163" + }, + "2024-04-18": { + "1. open": "75.4700", + "2. high": "75.6300", + "3. low": "74.4100", + "4. close": "74.4200", + "5. volume": "869068" + }, + "2024-04-17": { + "1. open": "74.9900", + "2. high": "75.4700", + "3. low": "74.1900", + "4. close": "75.1500", + "5. volume": "1244518" + }, + "2024-04-16": { + "1. open": "74.6900", + "2. high": "75.3600", + "3. low": "73.5300", + "4. close": "74.7100", + "5. volume": "1124587" + }, + "2024-04-15": { + "1. open": "76.6800", + "2. high": "76.6850", + "3. low": "74.2600", + "4. close": "74.8400", + "5. volume": "1190977" + }, + "2024-04-12": { + "1. open": "75.9500", + "2. high": "76.5500", + "3. low": "75.4000", + "4. close": "76.0200", + "5. volume": "1047498" + }, + "2024-04-11": { + "1. open": "76.6000", + "2. high": "77.3300", + "3. low": "75.7500", + "4. close": "76.6100", + "5. volume": "994582" + }, + "2024-04-10": { + "1. open": "77.5000", + "2. high": "77.8900", + "3. low": "75.4600", + "4. close": "75.6900", + "5. volume": "1901504" + }, + "2024-04-09": { + "1. open": "79.1500", + "2. high": "79.3050", + "3. low": "78.3250", + "4. close": "79.2000", + "5. volume": "937938" + }, + "2024-04-08": { + "1. open": "78.7500", + "2. high": "79.1200", + "3. low": "78.3700", + "4. close": "78.7400", + "5. volume": "776398" + }, + "2024-04-05": { + "1. open": "78.4800", + "2. high": "79.1500", + "3. low": "78.2500", + "4. close": "78.6400", + "5. volume": "915961" + }, + "2024-04-04": { + "1. open": "80.0000", + "2. high": "80.3800", + "3. low": "78.3800", + "4. close": "78.7000", + "5. volume": "800546" + }, + "2024-04-03": { + "1. open": "78.5000", + "2. high": "79.5500", + "3. low": "78.2900", + "4. close": "79.2100", + "5. volume": "948881" + }, + "2024-04-02": { + "1. open": "78.8600", + "2. high": "78.9300", + "3. low": "78.0000", + "4. close": "78.7500", + "5. volume": "1353189" + }, + "2024-04-01": { + "1. open": "80.2100", + "2. high": "80.3799", + "3. low": "79.0600", + "4. close": "79.5400", + "5. volume": "938531" + }, + "2024-03-28": { + "1. open": "80.2500", + "2. high": "80.7900", + "3. low": "79.9700", + "4. close": "80.2100", + "5. volume": "1345292" + }, + "2024-03-27": { + "1. open": "78.7700", + "2. high": "80.1700", + "3. low": "78.6350", + "4. close": "80.1400", + "5. volume": "1203136" + }, + "2024-03-26": { + "1. open": "78.1800", + "2. high": "78.6500", + "3. low": "77.8500", + "4. close": "77.9500", + "5. volume": "1250419" + }, + "2024-03-25": { + "1. open": "79.6000", + "2. high": "79.8100", + "3. low": "78.1600", + "4. close": "78.1700", + "5. volume": "1175259" + }, + "2024-03-22": { + "1. open": "80.8000", + "2. high": "80.8500", + "3. low": "79.2200", + "4. close": "79.4600", + "5. volume": "1225488" + }, + "2024-03-21": { + "1. open": "80.6300", + "2. high": "81.4400", + "3. low": "80.4600", + "4. close": "80.9300", + "5. volume": "1338126" + }, + "2024-03-20": { + "1. open": "79.6400", + "2. high": "80.2900", + "3. low": "79.2300", + "4. close": "80.1700", + "5. volume": "1110883" + }, + "2024-03-19": { + "1. open": "79.7800", + "2. high": "79.9900", + "3. low": "78.8700", + "4. close": "79.9300", + "5. volume": "1241021" + }, + "2024-03-18": { + "1. open": "78.9100", + "2. high": "79.8200", + "3. low": "78.5000", + "4. close": "79.6800", + "5. volume": "1184989" + }, + "2024-03-15": { + "1. open": "77.5500", + "2. high": "79.2325", + "3. low": "77.5500", + "4. close": "78.6100", + "5. volume": "3032355" + }, + "2024-03-14": { + "1. open": "78.9800", + "2. high": "79.1400", + "3. low": "77.0700", + "4. close": "78.0500", + "5. volume": "1665050" + }, + "2024-03-13": { + "1. open": "80.7600", + "2. high": "80.8000", + "3. low": "79.6200", + "4. close": "80.1000", + "5. volume": "1586637" + }, + "2024-03-12": { + "1. open": "80.6200", + "2. high": "81.1100", + "3. low": "80.0800", + "4. close": "80.8700", + "5. volume": "1019902" + }, + "2024-03-11": { + "1. open": "81.0400", + "2. high": "81.7100", + "3. low": "80.1600", + "4. close": "80.6900", + "5. volume": "1436328" + }, + "2024-03-08": { + "1. open": "81.6400", + "2. high": "82.1900", + "3. low": "81.0250", + "4. close": "81.3700", + "5. volume": "1492520" + }, + "2024-03-07": { + "1. open": "80.5600", + "2. high": "81.0600", + "3. low": "79.6600", + "4. close": "81.0200", + "5. volume": "1206126" + }, + "2024-03-06": { + "1. open": "79.5200", + "2. high": "80.8700", + "3. low": "79.1200", + "4. close": "80.4400", + "5. volume": "1360983" + }, + "2024-03-05": { + "1. open": "78.7000", + "2. high": "79.6900", + "3. low": "78.3700", + "4. close": "78.5700", + "5. volume": "1524403" + }, + "2024-03-04": { + "1. open": "78.9500", + "2. high": "80.4500", + "3. low": "78.0000", + "4. close": "78.9300", + "5. volume": "3094692" + }, + "2024-03-01": { + "1. open": "78.1600", + "2. high": "81.1800", + "3. low": "77.7650", + "4. close": "81.0300", + "5. volume": "2721616" + }, + "2024-02-29": { + "1. open": "76.8500", + "2. high": "79.7000", + "3. low": "76.7600", + "4. close": "78.6400", + "5. volume": "4519550" + }, + "2024-02-28": { + "1. open": "73.6100", + "2. high": "75.7700", + "3. low": "73.4500", + "4. close": "75.3600", + "5. volume": "1403081" + }, + "2024-02-27": { + "1. open": "75.6800", + "2. high": "75.9500", + "3. low": "73.9700", + "4. close": "74.0000", + "5. volume": "1473302" + }, + "2024-02-26": { + "1. open": "74.9300", + "2. high": "75.7200", + "3. low": "74.5990", + "4. close": "75.3700", + "5. volume": "1758926" + }, + "2024-02-23": { + "1. open": "72.9400", + "2. high": "75.3300", + "3. low": "72.3125", + "4. close": "75.0300", + "5. volume": "2366271" + }, + "2024-02-22": { + "1. open": "70.0200", + "2. high": "73.0000", + "3. low": "70.0000", + "4. close": "72.1000", + "5. volume": "3319004" + }, + "2024-02-21": { + "1. open": "68.6000", + "2. high": "68.7400", + "3. low": "67.8900", + "4. close": "68.5300", + "5. volume": "1499718" + }, + "2024-02-20": { + "1. open": "67.4900", + "2. high": "68.4700", + "3. low": "67.0900", + "4. close": "68.4200", + "5. volume": "1602682" + }, + "2024-02-16": { + "1. open": "68.3600", + "2. high": "68.7600", + "3. low": "67.7700", + "4. close": "67.9800", + "5. volume": "1067560" + }, + "2024-02-15": { + "1. open": "68.2000", + "2. high": "69.2700", + "3. low": "68.1500", + "4. close": "69.1400", + "5. volume": "1219728" + }, + "2024-02-14": { + "1. open": "67.3200", + "2. high": "67.8500", + "3. low": "66.8550", + "4. close": "67.5500", + "5. volume": "893929" + }, + "2024-02-13": { + "1. open": "67.4800", + "2. high": "67.4800", + "3. low": "66.2000", + "4. close": "67.0200", + "5. volume": "1348105" + }, + "2024-02-12": { + "1. open": "68.6600", + "2. high": "69.2300", + "3. low": "68.4600", + "4. close": "68.8300", + "5. volume": "996065" + }, + "2024-02-09": { + "1. open": "68.6300", + "2. high": "68.9400", + "3. low": "68.1800", + "4. close": "68.6300", + "5. volume": "741667" + }, + "2024-02-08": { + "1. open": "67.7400", + "2. high": "68.6200", + "3. low": "67.6000", + "4. close": "68.5600", + "5. volume": "820955" + }, + "2024-02-07": { + "1. open": "69.2400", + "2. high": "69.2700", + "3. low": "67.6600", + "4. close": "67.8200", + "5. volume": "1741456" + }, + "2024-02-06": { + "1. open": "68.4200", + "2. high": "69.3700", + "3. low": "68.0638", + "4. close": "68.9600", + "5. volume": "949975" + }, + "2024-02-05": { + "1. open": "68.2400", + "2. high": "68.8100", + "3. low": "67.6300", + "4. close": "68.4500", + "5. volume": "1443143" + }, + "2024-02-02": { + "1. open": "68.6400", + "2. high": "69.5250", + "3. low": "67.4000", + "4. close": "69.1200", + "5. volume": "1562131" + }, + "2024-02-01": { + "1. open": "67.4300", + "2. high": "69.2900", + "3. low": "67.1300", + "4. close": "69.2800", + "5. volume": "1409649" + }, + "2024-01-31": { + "1. open": "68.4900", + "2. high": "68.8000", + "3. low": "67.1900", + "4. close": "67.5200", + "5. volume": "2559020" + }, + "2024-01-30": { + "1. open": "67.5300", + "2. high": "68.6700", + "3. low": "67.3900", + "4. close": "68.2600", + "5. volume": "1025395" + }, + "2024-01-29": { + "1. open": "67.5000", + "2. high": "67.8400", + "3. low": "67.1400", + "4. close": "67.7200", + "5. volume": "795075" + }, + "2024-01-26": { + "1. open": "68.6500", + "2. high": "68.6500", + "3. low": "67.4000", + "4. close": "67.5600", + "5. volume": "1289501" + }, + "2024-01-25": { + "1. open": "67.7600", + "2. high": "68.4800", + "3. low": "67.6900", + "4. close": "68.4300", + "5. volume": "1277382" + }, + "2024-01-24": { + "1. open": "68.5500", + "2. high": "68.6825", + "3. low": "66.8950", + "4. close": "67.0100", + "5. volume": "1207811" + }, + "2024-01-23": { + "1. open": "67.4600", + "2. high": "68.3700", + "3. low": "67.3600", + "4. close": "67.8900", + "5. volume": "1563241" + }, + "2024-01-22": { + "1. open": "67.1500", + "2. high": "67.8400", + "3. low": "66.7700", + "4. close": "67.1100", + "5. volume": "1096019" + }, + "2024-01-19": { + "1. open": "66.1500", + "2. high": "67.0300", + "3. low": "65.4000", + "4. close": "66.8700", + "5. volume": "1355511" + }, + "2024-01-18": { + "1. open": "65.3600", + "2. high": "66.1400", + "3. low": "65.0100", + "4. close": "65.9400", + "5. volume": "1464824" + }, + "2024-01-17": { + "1. open": "65.4900", + "2. high": "66.3676", + "3. low": "64.6800", + "4. close": "65.3400", + "5. volume": "1253927" + }, + "2024-01-16": { + "1. open": "66.5000", + "2. high": "66.8073", + "3. low": "65.9200", + "4. close": "66.3600", + "5. volume": "1294093" + }, + "2024-01-12": { + "1. open": "66.8200", + "2. high": "67.5346", + "3. low": "66.2200", + "4. close": "67.2300", + "5. volume": "1384399" + }, + "2024-01-11": { + "1. open": "66.8300", + "2. high": "66.9250", + "3. low": "65.6650", + "4. close": "66.2500", + "5. volume": "1146660" + }, + "2024-01-10": { + "1. open": "67.1900", + "2. high": "67.4500", + "3. low": "66.8000", + "4. close": "67.1800", + "5. volume": "821635" + }, + "2024-01-09": { + "1. open": "67.4700", + "2. high": "67.7900", + "3. low": "66.9600", + "4. close": "67.1400", + "5. volume": "935535" + }, + "2024-01-08": { + "1. open": "66.7500", + "2. high": "68.0600", + "3. low": "66.6708", + "4. close": "68.0500", + "5. volume": "948918" + }, + "2024-01-05": { + "1. open": "66.1600", + "2. high": "67.5400", + "3. low": "65.9000", + "4. close": "66.7500", + "5. volume": "1732124" + }, + "2024-01-04": { + "1. open": "66.2200", + "2. high": "67.6300", + "3. low": "66.2200", + "4. close": "66.5600", + "5. volume": "1826198" + }, + "2024-01-03": { + "1. open": "68.1400", + "2. high": "68.2700", + "3. low": "65.0200", + "4. close": "66.2200", + "5. volume": "2568742" + }, + "2024-01-02": { + "1. open": "69.9000", + "2. high": "70.0550", + "3. low": "68.4400", + "4. close": "68.6300", + "5. volume": "1618260" + }, + "2023-12-29": { + "1. open": "70.3600", + "2. high": "70.5000", + "3. low": "69.8800", + "4. close": "69.9800", + "5. volume": "960522" + }, + "2023-12-28": { + "1. open": "69.7300", + "2. high": "70.6600", + "3. low": "69.7300", + "4. close": "70.6000", + "5. volume": "783250" + }, + "2023-12-27": { + "1. open": "69.8100", + "2. high": "70.3400", + "3. low": "69.6600", + "4. close": "70.2400", + "5. volume": "829508" + }, + "2023-12-26": { + "1. open": "69.4000", + "2. high": "69.9400", + "3. low": "69.1300", + "4. close": "69.8700", + "5. volume": "646603" + }, + "2023-12-22": { + "1. open": "69.2500", + "2. high": "69.6100", + "3. low": "68.9100", + "4. close": "69.3700", + "5. volume": "775185" + }, + "2023-12-21": { + "1. open": "68.5000", + "2. high": "69.0700", + "3. low": "67.9730", + "4. close": "69.0500", + "5. volume": "988273" + }, + "2023-12-20": { + "1. open": "68.7300", + "2. high": "69.1600", + "3. low": "67.9650", + "4. close": "68.0200", + "5. volume": "1295984" + }, + "2023-12-19": { + "1. open": "68.5400", + "2. high": "68.9800", + "3. low": "68.4600", + "4. close": "68.7300", + "5. volume": "994404" + }, + "2023-12-18": { + "1. open": "68.0500", + "2. high": "68.5700", + "3. low": "67.7300", + "4. close": "68.3200", + "5. volume": "1297746" + }, + "2023-12-15": { + "1. open": "67.6300", + "2. high": "68.2650", + "3. low": "67.1200", + "4. close": "67.9200", + "5. volume": "3221927" + }, + "2023-12-14": { + "1. open": "68.5600", + "2. high": "68.8700", + "3. low": "67.7800", + "4. close": "68.4500", + "5. volume": "2292226" + }, + "2023-12-13": { + "1. open": "66.6500", + "2. high": "68.2300", + "3. low": "66.1050", + "4. close": "67.8400", + "5. volume": "1698029" + }, + "2023-12-12": { + "1. open": "65.9800", + "2. high": "66.7200", + "3. low": "65.7500", + "4. close": "66.4500", + "5. volume": "1634299" + }, + "2023-12-11": { + "1. open": "65.4100", + "2. high": "65.9300", + "3. low": "65.1500", + "4. close": "65.9000", + "5. volume": "902162" + }, + "2023-12-08": { + "1. open": "65.3000", + "2. high": "65.8400", + "3. low": "64.6600", + "4. close": "65.4500", + "5. volume": "1067649" + }, + "2023-12-07": { + "1. open": "65.9800", + "2. high": "65.9800", + "3. low": "65.3600", + "4. close": "65.5900", + "5. volume": "1084896" + }, + "2023-12-06": { + "1. open": "66.4300", + "2. high": "66.5900", + "3. low": "65.7700", + "4. close": "65.9800", + "5. volume": "1194598" + }, + "2023-12-05": { + "1. open": "65.9400", + "2. high": "66.3900", + "3. low": "65.4900", + "4. close": "65.9900", + "5. volume": "1979131" + }, + "2023-12-04": { + "1. open": "65.1600", + "2. high": "66.2500", + "3. low": "65.0000", + "4. close": "66.2000", + "5. volume": "1766805" + }, + "2023-12-01": { + "1. open": "64.0200", + "2. high": "65.5800", + "3. low": "63.6500", + "4. close": "65.4900", + "5. volume": "1520499" + }, + "2023-11-30": { + "1. open": "63.1500", + "2. high": "64.1900", + "3. low": "62.9500", + "4. close": "64.1500", + "5. volume": "2052813" + }, + "2023-11-29": { + "1. open": "64.2000", + "2. high": "64.2500", + "3. low": "63.1700", + "4. close": "63.2800", + "5. volume": "1428787" + }, + "2023-11-28": { + "1. open": "63.3100", + "2. high": "63.7500", + "3. low": "63.0000", + "4. close": "63.7200", + "5. volume": "960173" + }, + "2023-11-27": { + "1. open": "63.0900", + "2. high": "63.9100", + "3. low": "62.5800", + "4. close": "63.6000", + "5. volume": "1571318" + }, + "2023-11-24": { + "1. open": "63.3000", + "2. high": "63.4350", + "3. low": "62.7050", + "4. close": "63.2100", + "5. volume": "385446" + }, + "2023-11-22": { + "1. open": "63.6700", + "2. high": "63.7100", + "3. low": "63.0800", + "4. close": "63.2900", + "5. volume": "727773" + }, + "2023-11-21": { + "1. open": "63.0000", + "2. high": "63.1800", + "3. low": "62.5600", + "4. close": "63.0500", + "5. volume": "1001681" + }, + "2023-11-20": { + "1. open": "62.0100", + "2. high": "63.3619", + "3. low": "61.8000", + "4. close": "63.2200", + "5. volume": "1533565" + }, + "2023-11-17": { + "1. open": "62.6400", + "2. high": "62.7300", + "3. low": "61.9950", + "4. close": "62.2300", + "5. volume": "1082130" + }, + "2023-11-16": { + "1. open": "62.2400", + "2. high": "62.4250", + "3. low": "61.5900", + "4. close": "62.0300", + "5. volume": "1565992" + }, + "2023-11-15": { + "1. open": "61.9100", + "2. high": "62.6250", + "3. low": "61.8900", + "4. close": "62.1900", + "5. volume": "2181708" + }, + "2023-11-14": { + "1. open": "60.3300", + "2. high": "62.6100", + "3. low": "59.8300", + "4. close": "61.8800", + "5. volume": "1693493" + }, + "2023-11-13": { + "1. open": "59.0300", + "2. high": "59.2900", + "3. low": "58.5537", + "4. close": "59.1000", + "5. volume": "1325476" + }, + "2023-11-10": { + "1. open": "59.4200", + "2. high": "59.5100", + "3. low": "58.9200", + "4. close": "59.4400", + "5. volume": "839174" + }, + "2023-11-09": { + "1. open": "59.6700", + "2. high": "59.6700", + "3. low": "58.5900", + "4. close": "58.8700", + "5. volume": "1222885" + }, + "2023-11-08": { + "1. open": "59.3100", + "2. high": "59.6371", + "3. low": "58.9500", + "4. close": "59.5300", + "5. volume": "1885426" + }, + "2023-11-07": { + "1. open": "59.5500", + "2. high": "59.7200", + "3. low": "58.5500", + "4. close": "59.1700", + "5. volume": "1928400" + }, + "2023-11-06": { + "1. open": "61.6800", + "2. high": "61.6800", + "3. low": "59.9350", + "4. close": "60.2500", + "5. volume": "1924373" + }, + "2023-11-03": { + "1. open": "60.1300", + "2. high": "62.5700", + "3. low": "60.1300", + "4. close": "61.7500", + "5. volume": "2323910" + }, + "2023-11-02": { + "1. open": "60.3300", + "2. high": "60.5000", + "3. low": "57.3601", + "4. close": "59.3500", + "5. volume": "3734553" + }, + "2023-11-01": { + "1. open": "59.1700", + "2. high": "59.6600", + "3. low": "58.8101", + "4. close": "59.6600", + "5. volume": "2320599" + }, + "2023-10-31": { + "1. open": "58.6700", + "2. high": "59.2500", + "3. low": "57.9800", + "4. close": "59.0700", + "5. volume": "1984765" + }, + "2023-10-30": { + "1. open": "58.5600", + "2. high": "58.9850", + "3. low": "57.8700", + "4. close": "58.2900", + "5. volume": "1580800" + }, + "2023-10-27": { + "1. open": "59.3000", + "2. high": "59.3000", + "3. low": "57.9000", + "4. close": "58.2200", + "5. volume": "2172810" + }, + "2023-10-26": { + "1. open": "58.6300", + "2. high": "59.3600", + "3. low": "58.6300", + "4. close": "59.0200", + "5. volume": "1695637" + }, + "2023-10-25": { + "1. open": "59.1400", + "2. high": "59.4500", + "3. low": "58.3100", + "4. close": "58.3700", + "5. volume": "1061986" + }, + "2023-10-24": { + "1. open": "59.3800", + "2. high": "59.9000", + "3. low": "59.1400", + "4. close": "59.6500", + "5. volume": "2047406" + }, + "2023-10-23": { + "1. open": "58.9800", + "2. high": "59.6400", + "3. low": "58.5075", + "4. close": "59.0600", + "5. volume": "1354932" + }, + "2023-10-20": { + "1. open": "60.0300", + "2. high": "60.4000", + "3. low": "59.1600", + "4. close": "59.2200", + "5. volume": "1640848" + }, + "2023-10-19": { + "1. open": "59.8200", + "2. high": "61.0000", + "3. low": "59.5300", + "4. close": "59.7500", + "5. volume": "1526533" + }, + "2023-10-18": { + "1. open": "61.3400", + "2. high": "61.4400", + "3. low": "59.9900", + "4. close": "59.9900", + "5. volume": "3345366" + }, + "2023-10-17": { + "1. open": "61.1700", + "2. high": "62.3300", + "3. low": "61.0000", + "4. close": "61.6900", + "5. volume": "1221078" + }, + "2023-10-16": { + "1. open": "60.7300", + "2. high": "61.7800", + "3. low": "60.2900", + "4. close": "61.6700", + "5. volume": "1278517" + }, + "2023-10-13": { + "1. open": "60.8200", + "2. high": "60.8200", + "3. low": "59.5500", + "4. close": "60.3000", + "5. volume": "923300" + }, + "2023-10-12": { + "1. open": "60.8000", + "2. high": "60.9050", + "3. low": "59.5900", + "4. close": "60.5000", + "5. volume": "1186756" + }, + "2023-10-11": { + "1. open": "60.1300", + "2. high": "60.8900", + "3. low": "59.6588", + "4. close": "60.8300", + "5. volume": "1400997" + }, + "2023-10-10": { + "1. open": "59.3000", + "2. high": "60.1700", + "3. low": "58.9950", + "4. close": "59.6800", + "5. volume": "1333903" + }, + "2023-10-09": { + "1. open": "57.7300", + "2. high": "59.3000", + "3. low": "57.6150", + "4. close": "59.2900", + "5. volume": "1033865" + }, + "2023-10-06": { + "1. open": "57.0300", + "2. high": "58.5000", + "3. low": "56.5100", + "4. close": "58.0800", + "5. volume": "1664940" + }, + "2023-10-05": { + "1. open": "57.6800", + "2. high": "57.9800", + "3. low": "57.1550", + "4. close": "57.3000", + "5. volume": "1107976" + }, + "2023-10-04": { + "1. open": "57.4700", + "2. high": "57.7200", + "3. low": "56.7500", + "4. close": "57.6900", + "5. volume": "1314398" + }, + "2023-10-03": { + "1. open": "58.2900", + "2. high": "58.7900", + "3. low": "57.0300", + "4. close": "57.2300", + "5. volume": "1601145" + }, + "2023-10-02": { + "1. open": "59.3000", + "2. high": "59.6500", + "3. low": "58.1299", + "4. close": "58.6700", + "5. volume": "2018971" + }, + "2023-09-29": { + "1. open": "60.6700", + "2. high": "60.9600", + "3. low": "59.3600", + "4. close": "59.4500", + "5. volume": "1682050" + }, + "2023-09-28": { + "1. open": "59.0800", + "2. high": "60.0500", + "3. low": "58.9400", + "4. close": "59.8700", + "5. volume": "1827414" + }, + "2023-09-27": { + "1. open": "60.0600", + "2. high": "60.5600", + "3. low": "58.9650", + "4. close": "58.9900", + "5. volume": "1872022" + }, + "2023-09-26": { + "1. open": "61.1200", + "2. high": "61.2900", + "3. low": "59.8050", + "4. close": "59.8800", + "5. volume": "1869420" + }, + "2023-09-25": { + "1. open": "61.6000", + "2. high": "61.9400", + "3. low": "61.3150", + "4. close": "61.3900", + "5. volume": "1469698" + }, + "2023-09-22": { + "1. open": "61.8000", + "2. high": "62.6442", + "3. low": "61.7800", + "4. close": "61.8900", + "5. volume": "1293289" + }, + "2023-09-21": { + "1. open": "62.9300", + "2. high": "62.9900", + "3. low": "61.4700", + "4. close": "61.7100", + "5. volume": "1959416" + }, + "2023-09-20": { + "1. open": "63.4100", + "2. high": "64.4800", + "3. low": "62.8700", + "4. close": "63.4500", + "5. volume": "2239789" + }, + "2023-09-19": { + "1. open": "63.0900", + "2. high": "63.2100", + "3. low": "62.5200", + "4. close": "63.0500", + "5. volume": "1686721" + }, + "2023-09-18": { + "1. open": "62.8800", + "2. high": "63.1700", + "3. low": "62.5600", + "4. close": "63.0700", + "5. volume": "1251076" + }, + "2023-09-15": { + "1. open": "63.4100", + "2. high": "63.6400", + "3. low": "62.5800", + "4. close": "62.8500", + "5. volume": "4229666" + }, + "2023-09-14": { + "1. open": "62.9000", + "2. high": "64.0600", + "3. low": "62.6016", + "4. close": "63.8200", + "5. volume": "1673793" + }, + "2023-09-13": { + "1. open": "63.0900", + "2. high": "63.4350", + "3. low": "62.7500", + "4. close": "63.0600", + "5. volume": "1450248" + }, + "2023-09-12": { + "1. open": "62.7800", + "2. high": "63.1900", + "3. low": "62.6000", + "4. close": "63.1500", + "5. volume": "1302098" + }, + "2023-09-11": { + "1. open": "62.8700", + "2. high": "63.1100", + "3. low": "62.1350", + "4. close": "63.0100", + "5. volume": "1086886" + }, + "2023-09-08": { + "1. open": "63.6500", + "2. high": "63.8900", + "3. low": "62.6650", + "4. close": "62.6800", + "5. volume": "1312591" + }, + "2023-09-07": { + "1. open": "64.0600", + "2. high": "64.3700", + "3. low": "63.4000", + "4. close": "63.6500", + "5. volume": "1308446" + }, + "2023-09-06": { + "1. open": "63.2400", + "2. high": "64.1100", + "3. low": "63.0270", + "4. close": "64.0200", + "5. volume": "1348069" + }, + "2023-09-05": { + "1. open": "63.5200", + "2. high": "63.6100", + "3. low": "62.9700", + "4. close": "63.2800", + "5. volume": "1167804" + }, + "2023-09-01": { + "1. open": "63.7700", + "2. high": "64.2000", + "3. low": "63.1000", + "4. close": "63.6100", + "5. volume": "759412" + }, + "2023-08-31": { + "1. open": "63.3900", + "2. high": "63.7400", + "3. low": "63.2500", + "4. close": "63.5400", + "5. volume": "1444833" + }, + "2023-08-30": { + "1. open": "62.6500", + "2. high": "63.7400", + "3. low": "62.6100", + "4. close": "63.3500", + "5. volume": "1013909" + }, + "2023-08-29": { + "1. open": "62.0500", + "2. high": "62.7101", + "3. low": "61.6300", + "4. close": "62.6300", + "5. volume": "915646" + }, + "2023-08-28": { + "1. open": "61.2500", + "2. high": "62.1600", + "3. low": "61.2500", + "4. close": "62.0500", + "5. volume": "1329398" + }, + "2023-08-25": { + "1. open": "60.7100", + "2. high": "61.4600", + "3. low": "60.4300", + "4. close": "61.1700", + "5. volume": "699793" + }, + "2023-08-24": { + "1. open": "61.0800", + "2. high": "61.7700", + "3. low": "60.5350", + "4. close": "60.5400", + "5. volume": "1019752" + }, + "2023-08-23": { + "1. open": "59.8500", + "2. high": "61.2300", + "3. low": "59.8043", + "4. close": "61.0600", + "5. volume": "1190033" + }, + "2023-08-22": { + "1. open": "59.5100", + "2. high": "60.2200", + "3. low": "59.5000", + "4. close": "59.5400", + "5. volume": "1330641" + }, + "2023-08-21": { + "1. open": "59.2600", + "2. high": "59.2800", + "3. low": "58.1000", + "4. close": "58.5600", + "5. volume": "919527" + }, + "2023-08-18": { + "1. open": "58.0900", + "2. high": "59.2100", + "3. low": "58.0302", + "4. close": "59.1100", + "5. volume": "772063" + }, + "2023-08-17": { + "1. open": "59.1900", + "2. high": "59.9200", + "3. low": "58.5300", + "4. close": "58.5600", + "5. volume": "959368" + }, + "2023-08-16": { + "1. open": "59.7000", + "2. high": "60.0000", + "3. low": "59.0800", + "4. close": "59.2700", + "5. volume": "1156778" + }, + "2023-08-15": { + "1. open": "59.9700", + "2. high": "60.1400", + "3. low": "59.5700", + "4. close": "59.6700", + "5. volume": "1137586" + }, + "2023-08-14": { + "1. open": "60.2200", + "2. high": "60.6000", + "3. low": "60.0800", + "4. close": "60.2100", + "5. volume": "1259475" + }, + "2023-08-11": { + "1. open": "60.9700", + "2. high": "61.0900", + "3. low": "60.1500", + "4. close": "60.4700", + "5. volume": "1176446" + }, + "2023-08-10": { + "1. open": "61.1500", + "2. high": "61.6600", + "3. low": "60.8400", + "4. close": "61.0000", + "5. volume": "1069133" + }, + "2023-08-09": { + "1. open": "60.6000", + "2. high": "61.4840", + "3. low": "60.3400", + "4. close": "60.9200", + "5. volume": "1279633" + }, + "2023-08-08": { + "1. open": "61.0900", + "2. high": "61.2600", + "3. low": "60.2400", + "4. close": "60.7700", + "5. volume": "1704911" + }, + "2023-08-07": { + "1. open": "60.9400", + "2. high": "61.9000", + "3. low": "60.9300", + "4. close": "61.4300", + "5. volume": "1129895" + }, + "2023-08-04": { + "1. open": "59.7000", + "2. high": "61.1900", + "3. low": "59.6500", + "4. close": "60.9200", + "5. volume": "1230954" + }, + "2023-08-03": { + "1. open": "59.3700", + "2. high": "61.3500", + "3. low": "58.3057", + "4. close": "59.8000", + "5. volume": "2067012" + }, + "2023-08-02": { + "1. open": "61.5900", + "2. high": "61.7500", + "3. low": "60.9200", + "4. close": "61.6400", + "5. volume": "1403869" + }, + "2023-08-01": { + "1. open": "61.1700", + "2. high": "61.9200", + "3. low": "61.1180", + "4. close": "61.7800", + "5. volume": "1299230" + }, + "2023-07-31": { + "1. open": "60.6500", + "2. high": "61.4200", + "3. low": "60.4500", + "4. close": "61.4000", + "5. volume": "3219483" + }, + "2023-07-28": { + "1. open": "61.5600", + "2. high": "61.7400", + "3. low": "60.4300", + "4. close": "60.5600", + "5. volume": "798804" + }, + "2023-07-27": { + "1. open": "62.6100", + "2. high": "62.8755", + "3. low": "60.9000", + "4. close": "61.0800", + "5. volume": "1382758" + }, + "2023-07-26": { + "1. open": "62.0600", + "2. high": "62.8400", + "3. low": "62.0600", + "4. close": "62.4300", + "5. volume": "1304725" + }, + "2023-07-25": { + "1. open": "62.1000", + "2. high": "62.4323", + "3. low": "61.7900", + "4. close": "62.0700", + "5. volume": "1552545" + }, + "2023-07-24": { + "1. open": "61.9600", + "2. high": "62.2800", + "3. low": "61.7000", + "4. close": "62.1500", + "5. volume": "1107667" + }, + "2023-07-21": { + "1. open": "62.2000", + "2. high": "62.2000", + "3. low": "61.5500", + "4. close": "61.8900", + "5. volume": "1437192" + }, + "2023-07-20": { + "1. open": "62.0000", + "2. high": "62.1500", + "3. low": "61.0700", + "4. close": "61.9900", + "5. volume": "1251927" + }, + "2023-07-19": { + "1. open": "62.1500", + "2. high": "62.3700", + "3. low": "61.6050", + "4. close": "62.2300", + "5. volume": "1281242" + }, + "2023-07-18": { + "1. open": "61.2200", + "2. high": "62.0700", + "3. low": "61.0400", + "4. close": "61.8300", + "5. volume": "2476892" + }, + "2023-07-17": { + "1. open": "59.6100", + "2. high": "61.6200", + "3. low": "59.2500", + "4. close": "61.2800", + "5. volume": "1906337" + }, + "2023-07-14": { + "1. open": "58.8900", + "2. high": "59.5300", + "3. low": "58.6800", + "4. close": "59.5100", + "5. volume": "1031286" + }, + "2023-07-13": { + "1. open": "59.4500", + "2. high": "59.5100", + "3. low": "58.5800", + "4. close": "59.1100", + "5. volume": "1272339" + }, + "2023-07-12": { + "1. open": "59.2100", + "2. high": "59.7300", + "3. low": "58.8950", + "4. close": "59.3500", + "5. volume": "1664648" + }, + "2023-07-11": { + "1. open": "58.9800", + "2. high": "59.0000", + "3. low": "58.1600", + "4. close": "58.5400", + "5. volume": "1302643" + }, + "2023-07-10": { + "1. open": "57.9400", + "2. high": "58.8200", + "3. low": "57.6800", + "4. close": "58.7700", + "5. volume": "1590291" + }, + "2023-07-07": { + "1. open": "57.9600", + "2. high": "58.3800", + "3. low": "57.7000", + "4. close": "57.9500", + "5. volume": "1505243" + }, + "2023-07-06": { + "1. open": "57.3800", + "2. high": "58.5798", + "3. low": "57.0800", + "4. close": "58.2700", + "5. volume": "1443682" + }, + "2023-07-05": { + "1. open": "57.2300", + "2. high": "58.4970", + "3. low": "56.7102", + "4. close": "58.2300", + "5. volume": "1595532" + }, + "2023-07-03": { + "1. open": "56.4600", + "2. high": "57.5300", + "3. low": "56.2800", + "4. close": "57.2700", + "5. volume": "789842" + }, + "2023-06-30": { + "1. open": "56.7400", + "2. high": "57.1400", + "3. low": "56.0300", + "4. close": "56.8200", + "5. volume": "2147699" + }, + "2023-06-29": { + "1. open": "55.1800", + "2. high": "56.2300", + "3. low": "55.0200", + "4. close": "56.1600", + "5. volume": "1200553" + }, + "2023-06-28": { + "1. open": "55.5900", + "2. high": "55.5900", + "3. low": "54.9100", + "4. close": "55.4700", + "5. volume": "1321894" + }, + "2023-06-27": { + "1. open": "54.9200", + "2. high": "55.9500", + "3. low": "54.6200", + "4. close": "55.7400", + "5. volume": "1077410" + }, + "2023-06-26": { + "1. open": "53.9700", + "2. high": "54.8700", + "3. low": "53.9700", + "4. close": "54.6300", + "5. volume": "997795" + }, + "2023-06-23": { + "1. open": "54.4900", + "2. high": "54.8800", + "3. low": "53.7400", + "4. close": "53.9700", + "5. volume": "3362409" + }, + "2023-06-22": { + "1. open": "55.6900", + "2. high": "55.7800", + "3. low": "54.6300", + "4. close": "54.8500", + "5. volume": "1022508" + }, + "2023-06-21": { + "1. open": "55.0800", + "2. high": "55.6300", + "3. low": "54.7900", + "4. close": "55.5500", + "5. volume": "866269" + }, + "2023-06-20": { + "1. open": "56.5800", + "2. high": "56.6650", + "3. low": "55.2600", + "4. close": "55.4500", + "5. volume": "1167255" + }, + "2023-06-16": { + "1. open": "57.2100", + "2. high": "57.5300", + "3. low": "56.6025", + "4. close": "56.7600", + "5. volume": "2380756" + }, + "2023-06-15": { + "1. open": "56.1700", + "2. high": "57.2100", + "3. low": "55.9901", + "4. close": "57.1600", + "5. volume": "1044778" + }, + "2023-06-14": { + "1. open": "56.1000", + "2. high": "56.8500", + "3. low": "55.9300", + "4. close": "56.7200", + "5. volume": "933649" + }, + "2023-06-13": { + "1. open": "56.2700", + "2. high": "56.8000", + "3. low": "56.2150", + "4. close": "56.3800", + "5. volume": "1167645" + }, + "2023-06-12": { + "1. open": "56.2000", + "2. high": "56.3700", + "3. low": "55.6200", + "4. close": "56.3700", + "5. volume": "1974710" + }, + "2023-06-09": { + "1. open": "55.9000", + "2. high": "56.1800", + "3. low": "55.4900", + "4. close": "56.0700", + "5. volume": "1403567" + }, + "2023-06-08": { + "1. open": "56.1300", + "2. high": "56.1300", + "3. low": "55.2500", + "4. close": "55.8300", + "5. volume": "1060285" + }, + "2023-06-07": { + "1. open": "55.8300", + "2. high": "56.4800", + "3. low": "55.4600", + "4. close": "56.3600", + "5. volume": "946705" + }, + "2023-06-06": { + "1. open": "55.7800", + "2. high": "56.2350", + "3. low": "55.2400", + "4. close": "55.7200", + "5. volume": "961210" + }, + "2023-06-05": { + "1. open": "55.0000", + "2. high": "55.8900", + "3. low": "54.9900", + "4. close": "55.5200", + "5. volume": "885734" + }, + "2023-06-02": { + "1. open": "53.6700", + "2. high": "55.3100", + "3. low": "53.4100", + "4. close": "55.2300", + "5. volume": "1468643" + }, + "2023-06-01": { + "1. open": "53.4800", + "2. high": "53.4800", + "3. low": "52.8400", + "4. close": "53.1500", + "5. volume": "1694694" + }, + "2023-05-31": { + "1. open": "53.4800", + "2. high": "53.6700", + "3. low": "52.8150", + "4. close": "53.4200", + "5. volume": "8739042" + }, + "2023-05-30": { + "1. open": "53.7500", + "2. high": "53.8700", + "3. low": "53.3700", + "4. close": "53.4000", + "5. volume": "1201955" + }, + "2023-05-26": { + "1. open": "53.9300", + "2. high": "53.9700", + "3. low": "53.5400", + "4. close": "53.5800", + "5. volume": "1300588" + }, + "2023-05-25": { + "1. open": "53.7200", + "2. high": "54.0750", + "3. low": "53.1600", + "4. close": "53.7100", + "5. volume": "1076378" + }, + "2023-05-24": { + "1. open": "54.6100", + "2. high": "54.6100", + "3. low": "53.4082", + "4. close": "53.4500", + "5. volume": "1011735" + }, + "2023-05-23": { + "1. open": "54.7400", + "2. high": "54.9200", + "3. low": "54.3535", + "4. close": "54.7100", + "5. volume": "1413040" + }, + "2023-05-22": { + "1. open": "55.3800", + "2. high": "55.9100", + "3. low": "55.0100", + "4. close": "55.0400", + "5. volume": "893332" + }, + "2023-05-19": { + "1. open": "55.4300", + "2. high": "55.8500", + "3. low": "54.8100", + "4. close": "55.3600", + "5. volume": "851221" + }, + "2023-05-18": { + "1. open": "54.8000", + "2. high": "55.3000", + "3. low": "54.4000", + "4. close": "55.1700", + "5. volume": "805638" + }, + "2023-05-17": { + "1. open": "54.6600", + "2. high": "55.4100", + "3. low": "54.3150", + "4. close": "55.2700", + "5. volume": "805040" + }, + "2023-05-16": { + "1. open": "55.8300", + "2. high": "55.9700", + "3. low": "54.3300", + "4. close": "54.3500", + "5. volume": "789215" + }, + "2023-05-15": { + "1. open": "55.2200", + "2. high": "55.8600", + "3. low": "55.1300", + "4. close": "55.6600", + "5. volume": "809592" + }, + "2023-05-12": { + "1. open": "55.2900", + "2. high": "55.5100", + "3. low": "54.4200", + "4. close": "55.0900", + "5. volume": "795228" + }, + "2023-05-11": { + "1. open": "55.3600", + "2. high": "55.9200", + "3. low": "55.0200", + "4. close": "55.2200", + "5. volume": "878472" + }, + "2023-05-10": { + "1. open": "56.1500", + "2. high": "56.4100", + "3. low": "55.3500", + "4. close": "55.8300", + "5. volume": "1498808" + }, + "2023-05-09": { + "1. open": "55.8500", + "2. high": "55.9500", + "3. low": "55.5100", + "4. close": "55.7800", + "5. volume": "1002798" + }, + "2023-05-08": { + "1. open": "56.1200", + "2. high": "56.3300", + "3. low": "55.2671", + "4. close": "55.9900", + "5. volume": "941076" + }, + "2023-05-05": { + "1. open": "56.0400", + "2. high": "56.5300", + "3. low": "55.7300", + "4. close": "56.3900", + "5. volume": "873832" + }, + "2023-05-04": { + "1. open": "55.4900", + "2. high": "56.2500", + "3. low": "54.9400", + "4. close": "55.6400", + "5. volume": "1420396" + }, + "2023-05-03": { + "1. open": "55.0000", + "2. high": "55.8500", + "3. low": "54.5800", + "4. close": "55.1700", + "5. volume": "1439001" + }, + "2023-05-02": { + "1. open": "55.1700", + "2. high": "55.2000", + "3. low": "54.0000", + "4. close": "54.6800", + "5. volume": "1419613" + }, + "2023-05-01": { + "1. open": "55.1200", + "2. high": "55.4150", + "3. low": "54.8900", + "4. close": "55.3700", + "5. volume": "920065" + }, + "2023-04-28": { + "1. open": "54.9800", + "2. high": "55.5257", + "3. low": "54.8500", + "4. close": "55.2400", + "5. volume": "1050117" + }, + "2023-04-27": { + "1. open": "54.1000", + "2. high": "55.0800", + "3. low": "53.9400", + "4. close": "54.9800", + "5. volume": "1061987" + }, + "2023-04-26": { + "1. open": "54.0400", + "2. high": "54.4800", + "3. low": "53.7400", + "4. close": "53.8600", + "5. volume": "944520" + }, + "2023-04-25": { + "1. open": "54.2500", + "2. high": "54.6300", + "3. low": "53.9300", + "4. close": "54.2600", + "5. volume": "1484589" + }, + "2023-04-24": { + "1. open": "54.1800", + "2. high": "54.4218", + "3. low": "53.7400", + "4. close": "54.3600", + "5. volume": "895936" + }, + "2023-04-21": { + "1. open": "53.8300", + "2. high": "54.1700", + "3. low": "53.3800", + "4. close": "53.9100", + "5. volume": "997131" + }, + "2023-04-20": { + "1. open": "53.5500", + "2. high": "53.6500", + "3. low": "53.2200", + "4. close": "53.5800", + "5. volume": "1044736" + }, + "2023-04-19": { + "1. open": "52.4000", + "2. high": "53.7500", + "3. low": "52.0518", + "4. close": "53.7200", + "5. volume": "1043781" + }, + "2023-04-18": { + "1. open": "53.1900", + "2. high": "53.2700", + "3. low": "52.7300", + "4. close": "52.7300", + "5. volume": "1562480" + }, + "2023-04-17": { + "1. open": "52.8000", + "2. high": "53.2700", + "3. low": "52.6600", + "4. close": "53.1900", + "5. volume": "2232286" + }, + "2023-04-14": { + "1. open": "53.5500", + "2. high": "53.8200", + "3. low": "52.4000", + "4. close": "52.7600", + "5. volume": "1060020" + }, + "2023-04-13": { + "1. open": "54.0400", + "2. high": "54.3050", + "3. low": "53.5500", + "4. close": "53.7600", + "5. volume": "1493599" + }, + "2023-04-12": { + "1. open": "54.0000", + "2. high": "54.3300", + "3. low": "53.7400", + "4. close": "54.1500", + "5. volume": "1519127" + }, + "2023-04-11": { + "1. open": "52.6000", + "2. high": "53.7900", + "3. low": "52.4000", + "4. close": "53.4800", + "5. volume": "1516705" + }, + "2023-04-10": { + "1. open": "52.0000", + "2. high": "52.3900", + "3. low": "51.6200", + "4. close": "52.3700", + "5. volume": "746007" + }, + "2023-04-06": { + "1. open": "51.5000", + "2. high": "52.2900", + "3. low": "51.0900", + "4. close": "52.2900", + "5. volume": "1154234" + }, + "2023-04-05": { + "1. open": "52.4000", + "2. high": "52.8800", + "3. low": "51.5500", + "4. close": "51.5800", + "5. volume": "1500383" + }, + "2023-04-04": { + "1. open": "53.0000", + "2. high": "53.0950", + "3. low": "52.3100", + "4. close": "52.5900", + "5. volume": "1267170" + }, + "2023-04-03": { + "1. open": "52.7600", + "2. high": "53.4800", + "3. low": "52.3800", + "4. close": "53.0100", + "5. volume": "1368290" + }, + "2023-03-31": { + "1. open": "52.0100", + "2. high": "52.9600", + "3. low": "52.0000", + "4. close": "52.9100", + "5. volume": "1507055" + }, + "2023-03-30": { + "1. open": "51.7600", + "2. high": "52.0400", + "3. low": "51.5500", + "4. close": "51.7900", + "5. volume": "767702" + }, + "2023-03-29": { + "1. open": "50.6600", + "2. high": "50.9800", + "3. low": "50.4900", + "4. close": "50.9700", + "5. volume": "761517" + }, + "2023-03-28": { + "1. open": "49.9300", + "2. high": "50.6400", + "3. low": "49.6100", + "4. close": "50.0800", + "5. volume": "918200" + }, + "2023-03-27": { + "1. open": "50.8200", + "2. high": "50.9700", + "3. low": "50.1000", + "4. close": "50.2100", + "5. volume": "1273726" + }, + "2023-03-24": { + "1. open": "49.3400", + "2. high": "50.4600", + "3. low": "48.9400", + "4. close": "50.4500", + "5. volume": "1138848" + }, + "2023-03-23": { + "1. open": "50.4300", + "2. high": "50.8300", + "3. low": "49.2500", + "4. close": "49.5400", + "5. volume": "1020174" + }, + "2023-03-22": { + "1. open": "50.8300", + "2. high": "51.5900", + "3. low": "50.1300", + "4. close": "50.1700", + "5. volume": "1256389" + }, + "2023-03-21": { + "1. open": "51.3600", + "2. high": "51.7500", + "3. low": "50.5800", + "4. close": "51.2100", + "5. volume": "1253117" + }, + "2023-03-20": { + "1. open": "50.3500", + "2. high": "51.2500", + "3. low": "50.0300", + "4. close": "51.0800", + "5. volume": "1195072" + }, + "2023-03-17": { + "1. open": "51.8000", + "2. high": "51.9700", + "3. low": "50.0900", + "4. close": "50.2900", + "5. volume": "3799746" + }, + "2023-03-16": { + "1. open": "51.6500", + "2. high": "52.6400", + "3. low": "51.3400", + "4. close": "52.0800", + "5. volume": "1348506" + }, + "2023-03-15": { + "1. open": "51.5400", + "2. high": "52.2650", + "3. low": "51.2400", + "4. close": "52.0700", + "5. volume": "1290785" + }, + "2023-03-14": { + "1. open": "52.5500", + "2. high": "53.2100", + "3. low": "51.9000", + "4. close": "52.2600", + "5. volume": "1778937" + }, + "2023-03-13": { + "1. open": "50.9400", + "2. high": "53.1850", + "3. low": "50.6300", + "4. close": "52.6700", + "5. volume": "1684224" + }, + "2023-03-10": { + "1. open": "52.6500", + "2. high": "52.7900", + "3. low": "51.1150", + "4. close": "51.3300", + "5. volume": "1225592" + }, + "2023-03-09": { + "1. open": "54.0000", + "2. high": "54.1000", + "3. low": "52.6600", + "4. close": "52.8200", + "5. volume": "1003000" + }, + "2023-03-08": { + "1. open": "53.7200", + "2. high": "54.1500", + "3. low": "53.4172", + "4. close": "53.8400", + "5. volume": "776571" + }, + "2023-03-07": { + "1. open": "54.8500", + "2. high": "54.9400", + "3. low": "53.6000", + "4. close": "53.6500", + "5. volume": "1455188" + }, + "2023-03-06": { + "1. open": "54.7600", + "2. high": "55.2300", + "3. low": "54.6000", + "4. close": "54.8800", + "5. volume": "1309433" + }, + "2023-03-03": { + "1. open": "53.3300", + "2. high": "54.7750", + "3. low": "53.1500", + "4. close": "54.6300", + "5. volume": "1612273" + }, + "2023-03-02": { + "1. open": "52.2800", + "2. high": "52.9050", + "3. low": "51.9700", + "4. close": "52.7900", + "5. volume": "1373296" + }, + "2023-03-01": { + "1. open": "52.4300", + "2. high": "52.8200", + "3. low": "52.1700", + "4. close": "52.5800", + "5. volume": "1403856" + }, + "2023-02-28": { + "1. open": "52.5000", + "2. high": "53.1700", + "3. low": "52.4400", + "4. close": "52.7500", + "5. volume": "1736476" + }, + "2023-02-27": { + "1. open": "52.9800", + "2. high": "53.2400", + "3. low": "52.3700", + "4. close": "52.5700", + "5. volume": "1816542" + }, + "2023-02-24": { + "1. open": "52.0700", + "2. high": "52.7200", + "3. low": "51.4600", + "4. close": "52.3000", + "5. volume": "1688709" + }, + "2023-02-23": { + "1. open": "52.1400", + "2. high": "53.8000", + "3. low": "51.9000", + "4. close": "52.7700", + "5. volume": "3003941" + }, + "2023-02-22": { + "1. open": "50.6900", + "2. high": "50.9300", + "3. low": "50.1300", + "4. close": "50.6300", + "5. volume": "2302985" + }, + "2023-02-21": { + "1. open": "51.8600", + "2. high": "51.9900", + "3. low": "50.6500", + "4. close": "50.6700", + "5. volume": "2641820" + }, + "2023-02-17": { + "1. open": "53.0900", + "2. high": "53.2300", + "3. low": "52.5800", + "4. close": "52.6000", + "5. volume": "1816769" + }, + "2023-02-16": { + "1. open": "52.5000", + "2. high": "53.4300", + "3. low": "52.1800", + "4. close": "53.1600", + "5. volume": "952383" + }, + "2023-02-15": { + "1. open": "52.7900", + "2. high": "53.3100", + "3. low": "52.6001", + "4. close": "53.2600", + "5. volume": "709608" + }, + "2023-02-14": { + "1. open": "53.5200", + "2. high": "53.9000", + "3. low": "52.8000", + "4. close": "53.1900", + "5. volume": "816969" + }, + "2023-02-13": { + "1. open": "53.2800", + "2. high": "53.8900", + "3. low": "53.2800", + "4. close": "53.7600", + "5. volume": "865475" + }, + "2023-02-10": { + "1. open": "52.9300", + "2. high": "53.4452", + "3. low": "52.7200", + "4. close": "53.2500", + "5. volume": "935993" + }, + "2023-02-09": { + "1. open": "54.5800", + "2. high": "54.8400", + "3. low": "52.8500", + "4. close": "53.0400", + "5. volume": "982539" + }, + "2023-02-08": { + "1. open": "54.4000", + "2. high": "54.6500", + "3. low": "54.0450", + "4. close": "54.2500", + "5. volume": "1365585" + }, + "2023-02-07": { + "1. open": "54.6700", + "2. high": "55.0600", + "3. low": "53.9850", + "4. close": "54.6700", + "5. volume": "975613" + }, + "2023-02-06": { + "1. open": "55.0400", + "2. high": "55.2300", + "3. low": "54.6500", + "4. close": "54.9500", + "5. volume": "1380091" + }, + "2023-02-03": { + "1. open": "55.8600", + "2. high": "55.9500", + "3. low": "54.7250", + "4. close": "55.5300", + "5. volume": "1524350" + }, + "2023-02-02": { + "1. open": "56.1400", + "2. high": "57.2100", + "3. low": "56.0300", + "4. close": "56.6300", + "5. volume": "1635267" + }, + "2023-02-01": { + "1. open": "54.2500", + "2. high": "55.6800", + "3. low": "53.9000", + "4. close": "55.5900", + "5. volume": "1869119" + }, + "2023-01-31": { + "1. open": "54.6000", + "2. high": "55.0300", + "3. low": "54.2150", + "4. close": "54.5800", + "5. volume": "7025460" + }, + "2023-01-30": { + "1. open": "54.7600", + "2. high": "55.1200", + "3. low": "54.1100", + "4. close": "54.4600", + "5. volume": "2030243" + }, + "2023-01-27": { + "1. open": "53.6400", + "2. high": "55.1300", + "3. low": "53.4100", + "4. close": "55.0700", + "5. volume": "1681329" + }, + "2023-01-26": { + "1. open": "53.0000", + "2. high": "53.6700", + "3. low": "52.7300", + "4. close": "53.6300", + "5. volume": "1176666" + }, + "2023-01-25": { + "1. open": "51.6300", + "2. high": "52.6050", + "3. low": "51.3200", + "4. close": "52.5400", + "5. volume": "1758031" + }, + "2023-01-24": { + "1. open": "52.1700", + "2. high": "52.3800", + "3. low": "51.2200", + "4. close": "52.1500", + "5. volume": "939641" + }, + "2023-01-23": { + "1. open": "51.7500", + "2. high": "52.3900", + "3. low": "51.4617", + "4. close": "52.2400", + "5. volume": "983584" + }, + "2023-01-20": { + "1. open": "51.0300", + "2. high": "51.8500", + "3. low": "50.3300", + "4. close": "51.8200", + "5. volume": "1336097" + }, + "2023-01-19": { + "1. open": "51.8000", + "2. high": "52.1100", + "3. low": "51.0800", + "4. close": "51.1000", + "5. volume": "1122454" + }, + "2023-01-18": { + "1. open": "52.5200", + "2. high": "53.0500", + "3. low": "51.8200", + "4. close": "52.0700", + "5. volume": "1427772" + }, + "2023-01-17": { + "1. open": "52.6200", + "2. high": "53.2600", + "3. low": "52.0178", + "4. close": "52.3200", + "5. volume": "1361095" + }, + "2023-01-13": { + "1. open": "51.3400", + "2. high": "52.7500", + "3. low": "51.1300", + "4. close": "52.6300", + "5. volume": "1212280" + }, + "2023-01-12": { + "1. open": "51.7600", + "2. high": "52.2900", + "3. low": "51.3900", + "4. close": "52.1500", + "5. volume": "1071973" + }, + "2023-01-11": { + "1. open": "50.5800", + "2. high": "51.5600", + "3. low": "50.5100", + "4. close": "51.5300", + "5. volume": "1487291" + }, + "2023-01-10": { + "1. open": "50.2500", + "2. high": "50.2650", + "3. low": "48.9500", + "4. close": "50.1600", + "5. volume": "1785034" + }, + "2023-01-09": { + "1. open": "50.8000", + "2. high": "51.1000", + "3. low": "50.3350", + "4. close": "50.4600", + "5. volume": "1367356" + }, + "2023-01-06": { + "1. open": "49.6700", + "2. high": "50.8750", + "3. low": "49.4500", + "4. close": "50.6900", + "5. volume": "1369507" + }, + "2023-01-05": { + "1. open": "50.3200", + "2. high": "50.4600", + "3. low": "48.9200", + "4. close": "48.9500", + "5. volume": "1359919" + }, + "2023-01-04": { + "1. open": "50.1300", + "2. high": "51.1500", + "3. low": "50.0300", + "4. close": "50.8800", + "5. volume": "1579458" + }, + "2023-01-03": { + "1. open": "50.2700", + "2. high": "50.6750", + "3. low": "49.2400", + "4. close": "49.6700", + "5. volume": "1110482" + }, + "2022-12-30": { + "1. open": "49.8900", + "2. high": "50.1100", + "3. low": "49.3000", + "4. close": "49.8500", + "5. volume": "953131" + }, + "2022-12-29": { + "1. open": "49.4900", + "2. high": "50.2000", + "3. low": "49.2200", + "4. close": "50.1300", + "5. volume": "927279" + }, + "2022-12-28": { + "1. open": "50.7100", + "2. high": "50.7500", + "3. low": "48.9850", + "4. close": "49.0000", + "5. volume": "1013257" + }, + "2022-12-27": { + "1. open": "50.7000", + "2. high": "50.7800", + "3. low": "50.0692", + "4. close": "50.7000", + "5. volume": "750148" + }, + "2022-12-23": { + "1. open": "50.6600", + "2. high": "50.8200", + "3. low": "50.2800", + "4. close": "50.6300", + "5. volume": "852457" + }, + "2022-12-22": { + "1. open": "50.2900", + "2. high": "51.0000", + "3. low": "49.6450", + "4. close": "50.6800", + "5. volume": "1429281" + }, + "2022-12-21": { + "1. open": "50.6300", + "2. high": "51.0350", + "3. low": "50.4000", + "4. close": "50.7100", + "5. volume": "1092995" + }, + "2022-12-20": { + "1. open": "49.7700", + "2. high": "50.2600", + "3. low": "49.1000", + "4. close": "50.1100", + "5. volume": "1231074" + }, + "2022-12-19": { + "1. open": "51.5500", + "2. high": "51.9700", + "3. low": "49.8500", + "4. close": "50.2100", + "5. volume": "1452571" + }, + "2022-12-16": { + "1. open": "53.4100", + "2. high": "53.6450", + "3. low": "51.0200", + "4. close": "51.6100", + "5. volume": "2969287" + }, + "2022-12-15": { + "1. open": "54.2400", + "2. high": "54.6700", + "3. low": "53.6600", + "4. close": "54.3200", + "5. volume": "1367976" + }, + "2022-12-14": { + "1. open": "55.1500", + "2. high": "56.0100", + "3. low": "54.7500", + "4. close": "54.9600", + "5. volume": "1209636" + }, + "2022-12-13": { + "1. open": "56.0000", + "2. high": "56.6200", + "3. low": "54.9700", + "4. close": "55.5400", + "5. volume": "2186769" + }, + "2022-12-12": { + "1. open": "54.7100", + "2. high": "54.9000", + "3. low": "54.0675", + "4. close": "54.8300", + "5. volume": "1248154" + }, + "2022-12-09": { + "1. open": "54.6000", + "2. high": "54.9899", + "3. low": "54.3400", + "4. close": "54.4100", + "5. volume": "1092586" + }, + "2022-12-08": { + "1. open": "54.4400", + "2. high": "55.3100", + "3. low": "54.2600", + "4. close": "54.6100", + "5. volume": "881573" + }, + "2022-12-07": { + "1. open": "54.6900", + "2. high": "55.4300", + "3. low": "54.2600", + "4. close": "54.4300", + "5. volume": "1139677" + }, + "2022-12-06": { + "1. open": "55.1600", + "2. high": "55.1900", + "3. low": "54.2100", + "4. close": "54.6700", + "5. volume": "1254788" + }, + "2022-12-05": { + "1. open": "54.4900", + "2. high": "55.1500", + "3. low": "54.3262", + "4. close": "54.9900", + "5. volume": "1450586" + }, + "2022-12-02": { + "1. open": "54.1300", + "2. high": "55.0600", + "3. low": "53.7500", + "4. close": "55.0600", + "5. volume": "975678" + }, + "2022-12-01": { + "1. open": "54.9700", + "2. high": "55.5800", + "3. low": "54.2850", + "4. close": "54.7800", + "5. volume": "1392308" + }, + "2022-11-30": { + "1. open": "53.6400", + "2. high": "54.6150", + "3. low": "53.6200", + "4. close": "54.3300", + "5. volume": "2809994" + }, + "2022-11-29": { + "1. open": "53.4800", + "2. high": "54.0000", + "3. low": "53.0300", + "4. close": "53.8600", + "5. volume": "1658214" + }, + "2022-11-28": { + "1. open": "53.0700", + "2. high": "53.3750", + "3. low": "52.8950", + "4. close": "53.2700", + "5. volume": "1162451" + }, + "2022-11-25": { + "1. open": "53.6900", + "2. high": "53.9500", + "3. low": "53.2300", + "4. close": "53.5600", + "5. volume": "535371" + }, + "2022-11-23": { + "1. open": "53.0100", + "2. high": "53.5200", + "3. low": "52.7300", + "4. close": "53.4100", + "5. volume": "657393" + }, + "2022-11-22": { + "1. open": "52.7900", + "2. high": "52.9900", + "3. low": "52.5067", + "4. close": "52.9600", + "5. volume": "1032895" + }, + "2022-11-21": { + "1. open": "52.0300", + "2. high": "52.6900", + "3. low": "51.8896", + "4. close": "52.5700", + "5. volume": "1052925" + }, + "2022-11-18": { + "1. open": "52.0000", + "2. high": "52.5500", + "3. low": "51.6300", + "4. close": "52.3000", + "5. volume": "929777" + }, + "2022-11-17": { + "1. open": "51.0800", + "2. high": "51.4500", + "3. low": "50.6800", + "4. close": "51.3200", + "5. volume": "924946" + }, + "2022-11-16": { + "1. open": "52.2600", + "2. high": "52.6000", + "3. low": "51.2100", + "4. close": "51.7100", + "5. volume": "1269287" + }, + "2022-11-15": { + "1. open": "52.0600", + "2. high": "52.7600", + "3. low": "51.8900", + "4. close": "52.5800", + "5. volume": "1342153" + }, + "2022-11-14": { + "1. open": "52.5000", + "2. high": "52.7300", + "3. low": "51.2700", + "4. close": "51.3500", + "5. volume": "1418971" + }, + "2022-11-11": { + "1. open": "52.9200", + "2. high": "53.3750", + "3. low": "52.0500", + "4. close": "52.8700", + "5. volume": "1584399" + }, + "2022-11-10": { + "1. open": "51.3200", + "2. high": "52.9100", + "3. low": "51.3000", + "4. close": "52.5700", + "5. volume": "1715496" + }, + "2022-11-09": { + "1. open": "50.1800", + "2. high": "50.6200", + "3. low": "49.0300", + "4. close": "49.1700", + "5. volume": "847963" + }, + "2022-11-08": { + "1. open": "49.9200", + "2. high": "51.5100", + "3. low": "49.8700", + "4. close": "50.5000", + "5. volume": "1124681" + }, + "2022-11-07": { + "1. open": "49.7100", + "2. high": "50.2800", + "3. low": "49.3100", + "4. close": "49.9200", + "5. volume": "1627107" + }, + "2022-11-04": { + "1. open": "50.2600", + "2. high": "50.2637", + "3. low": "48.0400", + "4. close": "49.4100", + "5. volume": "1655040" + }, + "2022-11-03": { + "1. open": "48.2200", + "2. high": "50.5500", + "3. low": "46.6100", + "4. close": "49.8400", + "5. volume": "1662388" + }, + "2022-11-02": { + "1. open": "50.1900", + "2. high": "50.2999", + "3. low": "48.7800", + "4. close": "49.1800", + "5. volume": "2095461" + }, + "2022-11-01": { + "1. open": "50.5100", + "2. high": "50.8000", + "3. low": "49.9400", + "4. close": "50.2100", + "5. volume": "1154577" + }, + "2022-10-31": { + "1. open": "49.6300", + "2. high": "50.3500", + "3. low": "49.2400", + "4. close": "50.0700", + "5. volume": "1380460" + }, + "2022-10-28": { + "1. open": "49.7100", + "2. high": "50.5100", + "3. low": "49.3010", + "4. close": "50.1000", + "5. volume": "1119435" + }, + "2022-10-27": { + "1. open": "49.7600", + "2. high": "50.3600", + "3. low": "49.4800", + "4. close": "49.8800", + "5. volume": "1283105" + }, + "2022-10-26": { + "1. open": "49.3700", + "2. high": "49.7100", + "3. low": "48.7100", + "4. close": "49.3100", + "5. volume": "1362611" + }, + "2022-10-25": { + "1. open": "47.9900", + "2. high": "49.7150", + "3. low": "47.9100", + "4. close": "49.5100", + "5. volume": "1466905" + }, + "2022-10-24": { + "1. open": "47.4800", + "2. high": "48.0400", + "3. low": "47.0299", + "4. close": "47.6900", + "5. volume": "1029830" + }, + "2022-10-21": { + "1. open": "46.4300", + "2. high": "47.3400", + "3. low": "45.7200", + "4. close": "47.0700", + "5. volume": "1164645" + }, + "2022-10-20": { + "1. open": "46.4000", + "2. high": "47.5400", + "3. low": "46.1800", + "4. close": "46.3000", + "5. volume": "1134059" + }, + "2022-10-19": { + "1. open": "46.6300", + "2. high": "46.9700", + "3. low": "45.3900", + "4. close": "46.2400", + "5. volume": "1074707" + }, + "2022-10-18": { + "1. open": "46.6400", + "2. high": "47.6800", + "3. low": "46.5200", + "4. close": "47.1300", + "5. volume": "1373118" + }, + "2022-10-17": { + "1. open": "45.0400", + "2. high": "46.0900", + "3. low": "45.0400", + "4. close": "45.5600", + "5. volume": "1478640" + }, + "2022-10-14": { + "1. open": "46.5300", + "2. high": "46.6100", + "3. low": "44.1100", + "4. close": "44.1400", + "5. volume": "1139670" + }, + "2022-10-13": { + "1. open": "44.4000", + "2. high": "46.0455", + "3. low": "44.2200", + "4. close": "45.7800", + "5. volume": "1193559" + }, + "2022-10-12": { + "1. open": "45.9400", + "2. high": "45.9600", + "3. low": "45.0800", + "4. close": "45.3900", + "5. volume": "895013" + }, + "2022-10-11": { + "1. open": "45.0400", + "2. high": "46.1100", + "3. low": "44.4700", + "4. close": "46.0100", + "5. volume": "1407101" + }, + "2022-10-10": { + "1. open": "45.8200", + "2. high": "46.1600", + "3. low": "44.8000", + "4. close": "45.0800", + "5. volume": "934334" + }, + "2022-10-07": { + "1. open": "45.5300", + "2. high": "46.6500", + "3. low": "45.3600", + "4. close": "45.6500", + "5. volume": "1861529" + }, + "2022-10-06": { + "1. open": "46.9400", + "2. high": "47.3770", + "3. low": "45.8809", + "4. close": "46.0000", + "5. volume": "1314590" + }, + "2022-10-05": { + "1. open": "46.7300", + "2. high": "47.4200", + "3. low": "45.6600", + "4. close": "47.0500", + "5. volume": "1265929" + }, + "2022-10-04": { + "1. open": "46.2000", + "2. high": "48.0200", + "3. low": "46.0100", + "4. close": "47.5800", + "5. volume": "2082180" + }, + "2022-10-03": { + "1. open": "44.7000", + "2. high": "45.9600", + "3. low": "43.8900", + "4. close": "45.6400", + "5. volume": "1888926" + }, + "2022-09-30": { + "1. open": "44.6000", + "2. high": "44.8600", + "3. low": "43.8800", + "4. close": "43.9700", + "5. volume": "1509812" + }, + "2022-09-29": { + "1. open": "44.4000", + "2. high": "44.4250", + "3. low": "43.3300", + "4. close": "43.8100", + "5. volume": "1541947" + }, + "2022-09-28": { + "1. open": "44.0900", + "2. high": "45.2199", + "3. low": "43.5320", + "4. close": "44.9100", + "5. volume": "1573492" + }, + "2022-09-27": { + "1. open": "45.2300", + "2. high": "45.4100", + "3. low": "43.4400", + "4. close": "43.5900", + "5. volume": "2437041" + }, + "2022-09-26": { + "1. open": "46.2400", + "2. high": "46.3000", + "3. low": "44.4700", + "4. close": "44.7300", + "5. volume": "2487830" + }, + "2022-09-23": { + "1. open": "47.2800", + "2. high": "47.5100", + "3. low": "46.1500", + "4. close": "46.6000", + "5. volume": "2021595" + }, + "2022-09-22": { + "1. open": "49.8500", + "2. high": "49.8500", + "3. low": "47.8900", + "4. close": "47.9400", + "5. volume": "2650161" + }, + "2022-09-21": { + "1. open": "51.0100", + "2. high": "52.6850", + "3. low": "50.1200", + "4. close": "50.1500", + "5. volume": "2164303" + }, + "2022-09-20": { + "1. open": "55.4100", + "2. high": "55.5750", + "3. low": "50.5800", + "4. close": "50.6500", + "5. volume": "4273916" + }, + "2022-09-19": { + "1. open": "54.4500", + "2. high": "56.1900", + "3. low": "54.1400", + "4. close": "56.1800", + "5. volume": "2807459" + }, + "2022-09-16": { + "1. open": "53.3300", + "2. high": "55.4700", + "3. low": "53.1100", + "4. close": "55.2900", + "5. volume": "5749337" + }, + "2022-09-15": { + "1. open": "54.4300", + "2. high": "54.7128", + "3. low": "53.2300", + "4. close": "53.5000", + "5. volume": "1763649" + }, + "2022-09-14": { + "1. open": "53.8200", + "2. high": "54.8400", + "3. low": "53.6200", + "4. close": "54.2800", + "5. volume": "1725922" + }, + "2022-09-13": { + "1. open": "55.4900", + "2. high": "55.6600", + "3. low": "54.5400", + "4. close": "54.7900", + "5. volume": "1727393" + }, + "2022-09-12": { + "1. open": "55.6500", + "2. high": "56.6700", + "3. low": "55.3350", + "4. close": "56.5400", + "5. volume": "2024434" + }, + "2022-09-09": { + "1. open": "53.3600", + "2. high": "55.4600", + "3. low": "53.2200", + "4. close": "55.2300", + "5. volume": "2067358" + }, + "2022-09-08": { + "1. open": "52.4000", + "2. high": "52.9000", + "3. low": "52.0349", + "4. close": "52.8000", + "5. volume": "1502978" + }, + "2022-09-07": { + "1. open": "51.9400", + "2. high": "52.7900", + "3. low": "51.7800", + "4. close": "52.7500", + "5. volume": "1034604" + }, + "2022-09-06": { + "1. open": "52.2200", + "2. high": "52.2250", + "3. low": "50.9800", + "4. close": "51.7300", + "5. volume": "2032734" + }, + "2022-09-02": { + "1. open": "53.7300", + "2. high": "54.0550", + "3. low": "52.0100", + "4. close": "52.1300", + "5. volume": "1768271" + }, + "2022-09-01": { + "1. open": "52.1500", + "2. high": "53.3200", + "3. low": "52.0559", + "4. close": "53.2700", + "5. volume": "1481716" + }, + "2022-08-31": { + "1. open": "53.2800", + "2. high": "53.3600", + "3. low": "52.1200", + "4. close": "52.6100", + "5. volume": "2210701" + }, + "2022-08-30": { + "1. open": "53.9800", + "2. high": "54.0800", + "3. low": "52.7650", + "4. close": "52.9800", + "5. volume": "1749802" + }, + "2022-08-29": { + "1. open": "53.8000", + "2. high": "54.4800", + "3. low": "53.5100", + "4. close": "54.0100", + "5. volume": "1174099" + }, + "2022-08-26": { + "1. open": "55.4500", + "2. high": "55.6000", + "3. low": "54.2000", + "4. close": "54.2700", + "5. volume": "1335637" + }, + "2022-08-25": { + "1. open": "54.8600", + "2. high": "55.4000", + "3. low": "54.4500", + "4. close": "55.3700", + "5. volume": "996121" + }, + "2022-08-24": { + "1. open": "53.5700", + "2. high": "54.7750", + "3. low": "53.5700", + "4. close": "54.4500", + "5. volume": "1227392" + }, + "2022-08-23": { + "1. open": "53.6000", + "2. high": "53.8100", + "3. low": "53.0100", + "4. close": "53.2300", + "5. volume": "1130310" + }, + "2022-08-22": { + "1. open": "54.3300", + "2. high": "54.3700", + "3. low": "53.5000", + "4. close": "53.6200", + "5. volume": "887464" + }, + "2022-08-19": { + "1. open": "54.7900", + "2. high": "55.4686", + "3. low": "54.5900", + "4. close": "54.8800", + "5. volume": "960815" + }, + "2022-08-18": { + "1. open": "55.0700", + "2. high": "55.1900", + "3. low": "54.3600", + "4. close": "55.0500", + "5. volume": "1081725" + }, + "2022-08-17": { + "1. open": "53.6000", + "2. high": "55.3400", + "3. low": "53.5600", + "4. close": "54.9400", + "5. volume": "1062633" + }, + "2022-08-16": { + "1. open": "54.2100", + "2. high": "54.6300", + "3. low": "53.9700", + "4. close": "54.1400", + "5. volume": "1053041" + }, + "2022-08-15": { + "1. open": "53.7400", + "2. high": "54.6200", + "3. low": "53.1450", + "4. close": "54.5300", + "5. volume": "1010557" + }, + "2022-08-12": { + "1. open": "53.6500", + "2. high": "54.1500", + "3. low": "53.3687", + "4. close": "54.0300", + "5. volume": "793715" + }, + "2022-08-11": { + "1. open": "54.4100", + "2. high": "54.6400", + "3. low": "53.4700", + "4. close": "53.5900", + "5. volume": "975246" + }, + "2022-08-10": { + "1. open": "54.0000", + "2. high": "54.4850", + "3. low": "53.7601", + "4. close": "54.1300", + "5. volume": "920648" + }, + "2022-08-09": { + "1. open": "54.0000", + "2. high": "54.0400", + "3. low": "53.0700", + "4. close": "53.3100", + "5. volume": "1408110" + }, + "2022-08-08": { + "1. open": "52.7300", + "2. high": "54.5700", + "3. low": "52.6900", + "4. close": "53.9900", + "5. volume": "2368176" + }, + "2022-08-05": { + "1. open": "48.7600", + "2. high": "52.3600", + "3. low": "48.7600", + "4. close": "52.3000", + "5. volume": "2063183" + }, + "2022-08-04": { + "1. open": "48.6200", + "2. high": "49.1900", + "3. low": "47.9900", + "4. close": "48.9400", + "5. volume": "2007022" + }, + "2022-08-03": { + "1. open": "48.2900", + "2. high": "48.9300", + "3. low": "47.9200", + "4. close": "48.3600", + "5. volume": "1974388" + }, + "2022-08-02": { + "1. open": "48.7000", + "2. high": "48.9800", + "3. low": "48.2450", + "4. close": "48.3700", + "5. volume": "1626908" + }, + "2022-08-01": { + "1. open": "48.1800", + "2. high": "48.9700", + "3. low": "47.8000", + "4. close": "48.8300", + "5. volume": "2271379" + }, + "2022-07-29": { + "1. open": "48.1200", + "2. high": "48.7000", + "3. low": "48.0400", + "4. close": "48.4900", + "5. volume": "5013944" + }, + "2022-07-28": { + "1. open": "47.2000", + "2. high": "48.0900", + "3. low": "46.9200", + "4. close": "48.0000", + "5. volume": "2496057" + }, + "2022-07-27": { + "1. open": "46.9500", + "2. high": "47.2300", + "3. low": "46.5050", + "4. close": "47.0500", + "5. volume": "1439666" + }, + "2022-07-26": { + "1. open": "47.0000", + "2. high": "47.2800", + "3. low": "46.6500", + "4. close": "46.8200", + "5. volume": "2039018" + }, + "2022-07-25": { + "1. open": "47.3800", + "2. high": "47.6900", + "3. low": "46.8200", + "4. close": "47.0200", + "5. volume": "1574537" + }, + "2022-07-22": { + "1. open": "47.6500", + "2. high": "47.8170", + "3. low": "47.0000", + "4. close": "47.3700", + "5. volume": "1359988" + }, + "2022-07-21": { + "1. open": "46.4700", + "2. high": "47.4250", + "3. low": "46.1000", + "4. close": "47.2600", + "5. volume": "1578584" + }, + "2022-07-20": { + "1. open": "46.2800", + "2. high": "47.1700", + "3. low": "46.1900", + "4. close": "46.3500", + "5. volume": "3548885" + }, + "2022-07-19": { + "1. open": "45.8000", + "2. high": "46.5350", + "3. low": "45.4400", + "4. close": "46.4200", + "5. volume": "1515814" + }, + "2022-07-18": { + "1. open": "45.3100", + "2. high": "46.1100", + "3. low": "45.0700", + "4. close": "45.3600", + "5. volume": "1837145" + }, + "2022-07-15": { + "1. open": "45.4400", + "2. high": "45.5100", + "3. low": "44.5250", + "4. close": "44.8400", + "5. volume": "2306831" + }, + "2022-07-14": { + "1. open": "46.1600", + "2. high": "46.6000", + "3. low": "44.6400", + "4. close": "44.7100", + "5. volume": "4511600" + }, + "2022-07-13": { + "1. open": "47.0600", + "2. high": "47.6450", + "3. low": "46.8900", + "4. close": "47.1700", + "5. volume": "1227158" + }, + "2022-07-12": { + "1. open": "47.8200", + "2. high": "48.3500", + "3. low": "47.2400", + "4. close": "47.6600", + "5. volume": "1162356" + }, + "2022-07-11": { + "1. open": "48.5000", + "2. high": "48.6918", + "3. low": "47.9800", + "4. close": "48.0500", + "5. volume": "1062105" + }, + "2022-07-08": { + "1. open": "49.0000", + "2. high": "49.2700", + "3. low": "48.5550", + "4. close": "48.7000", + "5. volume": "989820" + }, + "2022-07-07": { + "1. open": "49.0700", + "2. high": "49.8100", + "3. low": "48.9300", + "4. close": "49.0000", + "5. volume": "1275312" + }, + "2022-07-06": { + "1. open": "48.9700", + "2. high": "49.6700", + "3. low": "48.3500", + "4. close": "48.7800", + "5. volume": "1130245" + }, + "2022-07-05": { + "1. open": "48.7700", + "2. high": "48.8900", + "3. low": "47.4500", + "4. close": "48.7700", + "5. volume": "944368" + }, + "2022-07-01": { + "1. open": "48.6700", + "2. high": "49.5800", + "3. low": "48.6100", + "4. close": "49.3300", + "5. volume": "1263491" + }, + "2022-06-30": { + "1. open": "47.9300", + "2. high": "49.3900", + "3. low": "47.5000", + "4. close": "48.6900", + "5. volume": "1549726" + }, + "2022-06-29": { + "1. open": "48.8500", + "2. high": "49.1500", + "3. low": "47.9850", + "4. close": "48.1800", + "5. volume": "1644799" + }, + "2022-06-28": { + "1. open": "50.5800", + "2. high": "50.7500", + "3. low": "49.0900", + "4. close": "49.1600", + "5. volume": "980494" + }, + "2022-06-27": { + "1. open": "49.4700", + "2. high": "50.5300", + "3. low": "49.3000", + "4. close": "50.3100", + "5. volume": "1450366" + }, + "2022-06-24": { + "1. open": "48.7100", + "2. high": "49.8900", + "3. low": "48.6000", + "4. close": "49.4600", + "5. volume": "2310826" + }, + "2022-06-23": { + "1. open": "48.1700", + "2. high": "48.6600", + "3. low": "47.4100", + "4. close": "47.9500", + "5. volume": "1517335" + }, + "2022-06-22": { + "1. open": "46.6100", + "2. high": "48.6700", + "3. low": "46.5900", + "4. close": "48.1500", + "5. volume": "1574802" + }, + "2022-06-21": { + "1. open": "46.6600", + "2. high": "47.6000", + "3. low": "46.2700", + "4. close": "47.1900", + "5. volume": "1446048" + }, + "2022-06-17": { + "1. open": "46.4400", + "2. high": "47.0174", + "3. low": "45.9233", + "4. close": "46.2200", + "5. volume": "2614436" + }, + "2022-06-16": { + "1. open": "46.9700", + "2. high": "47.0500", + "3. low": "45.8500", + "4. close": "46.1100", + "5. volume": "1371303" + }, + "2022-06-15": { + "1. open": "47.7900", + "2. high": "48.5700", + "3. low": "46.8500", + "4. close": "47.9700", + "5. volume": "1746146" + }, + "2022-06-14": { + "1. open": "47.8700", + "2. high": "47.8970", + "3. low": "46.6100", + "4. close": "47.2800", + "5. volume": "2176106" + }, + "2022-06-13": { + "1. open": "50.0000", + "2. high": "50.3200", + "3. low": "48.0900", + "4. close": "48.3700", + "5. volume": "1684998" + }, + "2022-06-10": { + "1. open": "51.6900", + "2. high": "52.2832", + "3. low": "51.0100", + "4. close": "51.0400", + "5. volume": "1400886" + }, + "2022-06-09": { + "1. open": "53.1300", + "2. high": "53.3800", + "3. low": "52.2700", + "4. close": "52.2900", + "5. volume": "941993" + }, + "2022-06-08": { + "1. open": "54.2100", + "2. high": "54.3800", + "3. low": "53.1100", + "4. close": "53.2200", + "5. volume": "1238864" + }, + "2022-06-07": { + "1. open": "52.8800", + "2. high": "54.5550", + "3. low": "52.8300", + "4. close": "54.4900", + "5. volume": "927158" + }, + "2022-06-06": { + "1. open": "54.0700", + "2. high": "54.2200", + "3. low": "52.9900", + "4. close": "53.0900", + "5. volume": "957208" + }, + "2022-06-03": { + "1. open": "53.4800", + "2. high": "54.4150", + "3. low": "52.9503", + "4. close": "53.5700", + "5. volume": "1577051" + }, + "2022-06-02": { + "1. open": "53.0700", + "2. high": "53.8100", + "3. low": "52.5450", + "4. close": "53.8000", + "5. volume": "1045993" + }, + "2022-06-01": { + "1. open": "53.9800", + "2. high": "54.2200", + "3. low": "52.6500", + "4. close": "53.4200", + "5. volume": "1028199" + }, + "2022-05-31": { + "1. open": "54.4000", + "2. high": "54.7000", + "3. low": "52.9800", + "4. close": "53.9000", + "5. volume": "3855802" + }, + "2022-05-27": { + "1. open": "52.3800", + "2. high": "54.9650", + "3. low": "52.1700", + "4. close": "54.9400", + "5. volume": "1644335" + }, + "2022-05-26": { + "1. open": "51.3700", + "2. high": "52.2300", + "3. low": "51.0800", + "4. close": "51.9600", + "5. volume": "1320164" + }, + "2022-05-25": { + "1. open": "51.0000", + "2. high": "51.6400", + "3. low": "50.7600", + "4. close": "51.3400", + "5. volume": "985712" + }, + "2022-05-24": { + "1. open": "50.6700", + "2. high": "51.3900", + "3. low": "49.9275", + "4. close": "51.2900", + "5. volume": "1423180" + }, + "2022-05-23": { + "1. open": "50.0000", + "2. high": "51.0100", + "3. low": "49.5100", + "4. close": "50.9800", + "5. volume": "1415835" + }, + "2022-05-20": { + "1. open": "49.4600", + "2. high": "50.1800", + "3. low": "48.3777", + "4. close": "49.4900", + "5. volume": "3043248" + }, + "2022-05-19": { + "1. open": "50.5000", + "2. high": "50.9136", + "3. low": "48.6200", + "4. close": "48.6300", + "5. volume": "2874304" + }, + "2022-05-18": { + "1. open": "53.1800", + "2. high": "53.3700", + "3. low": "50.7400", + "4. close": "51.0200", + "5. volume": "1635169" + }, + "2022-05-17": { + "1. open": "53.6000", + "2. high": "53.8300", + "3. low": "52.6900", + "4. close": "53.5100", + "5. volume": "1318792" + }, + "2022-05-16": { + "1. open": "52.4800", + "2. high": "53.3848", + "3. low": "52.2300", + "4. close": "53.0300", + "5. volume": "1204427" + }, + "2022-05-13": { + "1. open": "51.9100", + "2. high": "52.4300", + "3. low": "51.4500", + "4. close": "52.3300", + "5. volume": "1457216" + }, + "2022-05-12": { + "1. open": "50.5500", + "2. high": "51.9100", + "3. low": "50.2800", + "4. close": "51.9000", + "5. volume": "1484583" + }, + "2022-05-11": { + "1. open": "51.5600", + "2. high": "51.9100", + "3. low": "50.4850", + "4. close": "50.5500", + "5. volume": "1855232" + }, + "2022-05-10": { + "1. open": "53.3200", + "2. high": "53.8400", + "3. low": "50.9800", + "4. close": "51.5000", + "5. volume": "2039636" + }, + "2022-05-09": { + "1. open": "53.4900", + "2. high": "53.8600", + "3. low": "52.8300", + "4. close": "53.0100", + "5. volume": "1923928" + }, + "2022-05-06": { + "1. open": "53.8800", + "2. high": "54.4100", + "3. low": "53.1700", + "4. close": "54.2400", + "5. volume": "1600545" + }, + "2022-05-05": { + "1. open": "54.2900", + "2. high": "54.8800", + "3. low": "53.6600", + "4. close": "54.5800", + "5. volume": "3057761" + }, + "2022-05-04": { + "1. open": "52.6100", + "2. high": "54.6500", + "3. low": "52.3600", + "4. close": "54.6400", + "5. volume": "1912988" + }, + "2022-05-03": { + "1. open": "51.1800", + "2. high": "52.9750", + "3. low": "51.0000", + "4. close": "52.5700", + "5. volume": "1711775" + }, + "2022-05-02": { + "1. open": "53.6300", + "2. high": "53.8300", + "3. low": "49.3100", + "4. close": "50.7000", + "5. volume": "2685387" + }, + "2022-04-29": { + "1. open": "55.6600", + "2. high": "55.8200", + "3. low": "53.5900", + "4. close": "53.7300", + "5. volume": "1864859" + }, + "2022-04-28": { + "1. open": "55.0900", + "2. high": "55.9500", + "3. low": "54.5400", + "4. close": "55.7100", + "5. volume": "1178729" + }, + "2022-04-27": { + "1. open": "54.8900", + "2. high": "55.2700", + "3. low": "54.2800", + "4. close": "54.4200", + "5. volume": "1787339" + }, + "2022-04-26": { + "1. open": "55.7600", + "2. high": "56.1700", + "3. low": "54.6100", + "4. close": "54.6400", + "5. volume": "1749208" + }, + "2022-04-25": { + "1. open": "56.2500", + "2. high": "56.4000", + "3. low": "54.7800", + "4. close": "55.7200", + "5. volume": "1674457" + }, + "2022-04-22": { + "1. open": "57.5700", + "2. high": "57.6700", + "3. low": "56.6200", + "4. close": "56.6800", + "5. volume": "953478" + }, + "2022-04-21": { + "1. open": "58.0000", + "2. high": "58.6100", + "3. low": "57.5000", + "4. close": "57.5800", + "5. volume": "1001860" + }, + "2022-04-20": { + "1. open": "56.6400", + "2. high": "57.9600", + "3. low": "56.5600", + "4. close": "57.7200", + "5. volume": "1191240" + }, + "2022-04-19": { + "1. open": "56.2500", + "2. high": "56.9200", + "3. low": "56.1700", + "4. close": "56.4600", + "5. volume": "1133726" + }, + "2022-04-18": { + "1. open": "55.4200", + "2. high": "56.3700", + "3. low": "55.4200", + "4. close": "56.0700", + "5. volume": "856601" + }, + "2022-04-14": { + "1. open": "56.1100", + "2. high": "56.3000", + "3. low": "55.3900", + "4. close": "55.4200", + "5. volume": "1242348" + }, + "2022-04-13": { + "1. open": "56.2200", + "2. high": "56.6800", + "3. low": "55.7400", + "4. close": "55.9500", + "5. volume": "1287012" + }, + "2022-04-12": { + "1. open": "55.6100", + "2. high": "56.8200", + "3. low": "55.5600", + "4. close": "55.9500", + "5. volume": "1817565" + }, + "2022-04-11": { + "1. open": "55.8800", + "2. high": "56.1500", + "3. low": "54.9300", + "4. close": "55.5300", + "5. volume": "1068932" + }, + "2022-04-08": { + "1. open": "55.7000", + "2. high": "56.2800", + "3. low": "55.1700", + "4. close": "55.9300", + "5. volume": "1259177" + }, + "2022-04-07": { + "1. open": "55.7700", + "2. high": "56.4300", + "3. low": "55.4230", + "4. close": "55.6500", + "5. volume": "1468154" + }, + "2022-04-06": { + "1. open": "55.0200", + "2. high": "56.2000", + "3. low": "54.6200", + "4. close": "56.1700", + "5. volume": "1679749" + }, + "2022-04-05": { + "1. open": "55.7200", + "2. high": "56.3700", + "3. low": "55.1800", + "4. close": "55.2700", + "5. volume": "1512662" + }, + "2022-04-04": { + "1. open": "56.2300", + "2. high": "56.2500", + "3. low": "55.2700", + "4. close": "55.8300", + "5. volume": "1406757" + }, + "2022-04-01": { + "1. open": "55.5800", + "2. high": "56.3500", + "3. low": "55.0700", + "4. close": "56.2300", + "5. volume": "1889664" + }, + "2022-03-31": { + "1. open": "55.6000", + "2. high": "56.5100", + "3. low": "55.1500", + "4. close": "55.4100", + "5. volume": "2774988" + }, + "2022-03-30": { + "1. open": "54.9800", + "2. high": "55.4900", + "3. low": "54.5501", + "4. close": "55.4600", + "5. volume": "1782134" + }, + "2022-03-29": { + "1. open": "53.9800", + "2. high": "55.1800", + "3. low": "53.8400", + "4. close": "55.1200", + "5. volume": "2492142" + }, + "2022-03-28": { + "1. open": "53.1900", + "2. high": "53.8225", + "3. low": "53.0500", + "4. close": "53.6800", + "5. volume": "1117848" + }, + "2022-03-25": { + "1. open": "52.7500", + "2. high": "53.3900", + "3. low": "52.4600", + "4. close": "53.3400", + "5. volume": "1156498" + }, + "2022-03-24": { + "1. open": "52.0200", + "2. high": "52.8900", + "3. low": "51.7400", + "4. close": "52.4900", + "5. volume": "1707548" + }, + "2022-03-23": { + "1. open": "50.9900", + "2. high": "52.3900", + "3. low": "50.5600", + "4. close": "52.1500", + "5. volume": "2689556" + }, + "2022-03-22": { + "1. open": "50.4000", + "2. high": "51.2500", + "3. low": "50.0120", + "4. close": "50.9500", + "5. volume": "2117668" + }, + "2022-03-21": { + "1. open": "49.4900", + "2. high": "50.6000", + "3. low": "49.4900", + "4. close": "50.1500", + "5. volume": "1548755" + }, + "2022-03-18": { + "1. open": "49.2400", + "2. high": "49.6100", + "3. low": "48.9200", + "4. close": "49.4700", + "5. volume": "3023386" + }, + "2022-03-17": { + "1. open": "49.1700", + "2. high": "49.8200", + "3. low": "48.9100", + "4. close": "49.5700", + "5. volume": "1168076" + }, + "2022-03-16": { + "1. open": "49.0000", + "2. high": "49.4300", + "3. low": "47.8900", + "4. close": "49.1100", + "5. volume": "2040525" + }, + "2022-03-15": { + "1. open": "48.1200", + "2. high": "48.9100", + "3. low": "47.7000", + "4. close": "48.6800", + "5. volume": "2240251" + }, + "2022-03-14": { + "1. open": "49.3600", + "2. high": "49.5200", + "3. low": "47.2306", + "4. close": "48.0300", + "5. volume": "3168159" + }, + "2022-03-11": { + "1. open": "51.6200", + "2. high": "51.9700", + "3. low": "50.4850", + "4. close": "50.5300", + "5. volume": "1649349" + }, + "2022-03-10": { + "1. open": "50.7200", + "2. high": "51.4800", + "3. low": "50.2700", + "4. close": "51.3900", + "5. volume": "1440312" + }, + "2022-03-09": { + "1. open": "51.3100", + "2. high": "51.9700", + "3. low": "51.0000", + "4. close": "51.0900", + "5. volume": "1482021" + }, + "2022-03-08": { + "1. open": "51.0000", + "2. high": "51.9100", + "3. low": "50.5600", + "4. close": "50.7400", + "5. volume": "2540234" + }, + "2022-03-07": { + "1. open": "52.0000", + "2. high": "52.1800", + "3. low": "50.9300", + "4. close": "51.0700", + "5. volume": "2120076" + }, + "2022-03-04": { + "1. open": "51.3600", + "2. high": "52.2200", + "3. low": "50.9200", + "4. close": "52.1400", + "5. volume": "2218844" + }, + "2022-03-03": { + "1. open": "50.7600", + "2. high": "51.9400", + "3. low": "50.4700", + "4. close": "51.7300", + "5. volume": "2169426" + }, + "2022-03-02": { + "1. open": "49.6700", + "2. high": "50.8050", + "3. low": "49.2100", + "4. close": "50.4800", + "5. volume": "2713601" + }, + "2022-03-01": { + "1. open": "49.5300", + "2. high": "50.1500", + "3. low": "49.0700", + "4. close": "49.6700", + "5. volume": "2963799" + }, + "2022-02-28": { + "1. open": "47.8300", + "2. high": "49.7800", + "3. low": "47.4000", + "4. close": "49.1800", + "5. volume": "3937051" + }, + "2022-02-25": { + "1. open": "46.4700", + "2. high": "48.9100", + "3. low": "46.0000", + "4. close": "48.6700", + "5. volume": "3710777" + }, + "2022-02-24": { + "1. open": "41.9000", + "2. high": "45.5500", + "3. low": "41.6700", + "4. close": "45.4300", + "5. volume": "3370382" + }, + "2022-02-23": { + "1. open": "42.8400", + "2. high": "43.2900", + "3. low": "42.0950", + "4. close": "42.2400", + "5. volume": "2109055" + }, + "2022-02-22": { + "1. open": "42.7900", + "2. high": "43.2900", + "3. low": "42.1700", + "4. close": "42.6800", + "5. volume": "2195312" + }, + "2022-02-18": { + "1. open": "43.4600", + "2. high": "43.8400", + "3. low": "42.9600", + "4. close": "43.0100", + "5. volume": "1659905" + }, + "2022-02-17": { + "1. open": "43.9100", + "2. high": "44.0700", + "3. low": "43.4700", + "4. close": "43.5700", + "5. volume": "1049453" + }, + "2022-02-16": { + "1. open": "43.7800", + "2. high": "44.2900", + "3. low": "43.6700", + "4. close": "44.0100", + "5. volume": "1551567" + }, + "2022-02-15": { + "1. open": "44.2600", + "2. high": "44.5200", + "3. low": "43.5500", + "4. close": "43.7500", + "5. volume": "1443347" + }, + "2022-02-14": { + "1. open": "44.2900", + "2. high": "44.5400", + "3. low": "43.4900", + "4. close": "43.6500", + "5. volume": "1467838" + }, + "2022-02-11": { + "1. open": "44.7700", + "2. high": "45.1800", + "3. low": "44.0800", + "4. close": "44.4300", + "5. volume": "1570360" + }, + "2022-02-10": { + "1. open": "45.4900", + "2. high": "46.0100", + "3. low": "44.6400", + "4. close": "44.7700", + "5. volume": "1380334" + }, + "2022-02-09": { + "1. open": "45.3100", + "2. high": "46.0900", + "3. low": "45.3100", + "4. close": "46.0700", + "5. volume": "1734321" + }, + "2022-02-08": { + "1. open": "45.2000", + "2. high": "45.2300", + "3. low": "44.2700", + "4. close": "44.7500", + "5. volume": "1951169" + }, + "2022-02-07": { + "1. open": "45.6000", + "2. high": "45.8539", + "3. low": "45.1300", + "4. close": "45.2700", + "5. volume": "1209312" + }, + "2022-02-04": { + "1. open": "45.5900", + "2. high": "46.2500", + "3. low": "45.1850", + "4. close": "45.6400", + "5. volume": "1569186" + }, + "2022-02-03": { + "1. open": "46.3000", + "2. high": "46.4900", + "3. low": "45.7300", + "4. close": "45.8900", + "5. volume": "1571195" + }, + "2022-02-02": { + "1. open": "46.3500", + "2. high": "46.9100", + "3. low": "46.2301", + "4. close": "46.6400", + "5. volume": "1785344" + }, + "2022-02-01": { + "1. open": "46.0000", + "2. high": "46.3400", + "3. low": "45.6100", + "4. close": "46.1200", + "5. volume": "2391828" + }, + "2022-01-31": { + "1. open": "44.7400", + "2. high": "46.2900", + "3. low": "44.6800", + "4. close": "45.9200", + "5. volume": "9852707" + }, + "2022-01-28": { + "1. open": "43.6800", + "2. high": "45.0300", + "3. low": "42.9100", + "4. close": "45.0000", + "5. volume": "2579528" + }, + "2022-01-27": { + "1. open": "44.6300", + "2. high": "44.9200", + "3. low": "43.3900", + "4. close": "43.6600", + "5. volume": "1635397" + }, + "2022-01-26": { + "1. open": "44.3600", + "2. high": "45.3200", + "3. low": "43.8100", + "4. close": "44.2800", + "5. volume": "3234531" + }, + "2022-01-25": { + "1. open": "43.8700", + "2. high": "44.3680", + "3. low": "43.0800", + "4. close": "44.0200", + "5. volume": "2831020" + }, + "2022-01-24": { + "1. open": "42.8800", + "2. high": "44.5700", + "3. low": "42.0500", + "4. close": "44.3700", + "5. volume": "3290664" + }, + "2022-01-21": { + "1. open": "42.7100", + "2. high": "43.9900", + "3. low": "42.5400", + "4. close": "43.3500", + "5. volume": "3470575" + }, + "2022-01-20": { + "1. open": "43.1600", + "2. high": "43.6700", + "3. low": "42.5500", + "4. close": "42.5900", + "5. volume": "2076735" + }, + "2022-01-19": { + "1. open": "44.3300", + "2. high": "44.6900", + "3. low": "43.2100", + "4. close": "43.2400", + "5. volume": "2265467" + }, + "2022-01-18": { + "1. open": "44.3900", + "2. high": "44.5200", + "3. low": "43.7200", + "4. close": "44.0900", + "5. volume": "2626706" + }, + "2022-01-14": { + "1. open": "45.3400", + "2. high": "45.4100", + "3. low": "44.1200", + "4. close": "44.7700", + "5. volume": "2834841" + }, + "2022-01-13": { + "1. open": "46.8300", + "2. high": "47.3500", + "3. low": "45.5400", + "4. close": "45.7000", + "5. volume": "2587293" + }, + "2022-01-12": { + "1. open": "46.3800", + "2. high": "47.1700", + "3. low": "46.2850", + "4. close": "46.7600", + "5. volume": "2084504" + }, + "2022-01-11": { + "1. open": "46.7400", + "2. high": "46.8600", + "3. low": "45.7500", + "4. close": "46.3800", + "5. volume": "2896320" + }, + "2022-01-10": { + "1. open": "46.7100", + "2. high": "46.9250", + "3. low": "45.6300", + "4. close": "46.6800", + "5. volume": "4167759" + }, + "2022-01-07": { + "1. open": "46.7000", + "2. high": "47.1000", + "3. low": "46.5072", + "4. close": "46.7900", + "5. volume": "3016640" + }, + "2022-01-06": { + "1. open": "48.6000", + "2. high": "48.6000", + "3. low": "46.5700", + "4. close": "46.7700", + "5. volume": "4013101" + }, + "2022-01-05": { + "1. open": "50.5000", + "2. high": "50.6400", + "3. low": "48.3500", + "4. close": "48.5000", + "5. volume": "3041887" + }, + "2022-01-04": { + "1. open": "51.4600", + "2. high": "51.9600", + "3. low": "50.7000", + "4. close": "50.7500", + "5. volume": "2050451" + }, + "2022-01-03": { + "1. open": "52.4700", + "2. high": "52.5000", + "3. low": "50.4101", + "4. close": "51.3200", + "5. volume": "2275176" + }, + "2021-12-31": { + "1. open": "52.5800", + "2. high": "53.1400", + "3. low": "52.3100", + "4. close": "52.3300", + "5. volume": "1204343" + }, + "2021-12-30": { + "1. open": "52.8600", + "2. high": "52.9800", + "3. low": "52.2050", + "4. close": "52.5400", + "5. volume": "1366865" + }, + "2021-12-29": { + "1. open": "53.0000", + "2. high": "53.0000", + "3. low": "52.3950", + "4. close": "52.7600", + "5. volume": "931252" + }, + "2021-12-28": { + "1. open": "52.2900", + "2. high": "52.8500", + "3. low": "51.9500", + "4. close": "52.7700", + "5. volume": "830639" + }, + "2021-12-27": { + "1. open": "51.2500", + "2. high": "52.5000", + "3. low": "51.1600", + "4. close": "52.4900", + "5. volume": "2029731" + }, + "2021-12-23": { + "1. open": "51.9500", + "2. high": "52.0400", + "3. low": "50.9200", + "4. close": "51.3000", + "5. volume": "1200538" + }, + "2021-12-22": { + "1. open": "51.5800", + "2. high": "51.8800", + "3. low": "51.0400", + "4. close": "51.6300", + "5. volume": "2041566" + }, + "2021-12-21": { + "1. open": "51.0500", + "2. high": "51.7300", + "3. low": "50.9400", + "4. close": "51.5100", + "5. volume": "3188816" + }, + "2021-12-20": { + "1. open": "50.4600", + "2. high": "51.0625", + "3. low": "49.6200", + "4. close": "50.9500", + "5. volume": "2001991" + }, + "2021-12-17": { + "1. open": "50.6400", + "2. high": "51.7800", + "3. low": "50.2300", + "4. close": "51.2500", + "5. volume": "4003718" + }, + "2021-12-16": { + "1. open": "49.7000", + "2. high": "50.8100", + "3. low": "49.5200", + "4. close": "50.7000", + "5. volume": "2917861" + }, + "2021-12-15": { + "1. open": "48.4100", + "2. high": "49.6900", + "3. low": "48.0500", + "4. close": "49.5300", + "5. volume": "2467036" + }, + "2021-12-14": { + "1. open": "49.0100", + "2. high": "49.4000", + "3. low": "47.4300", + "4. close": "48.3000", + "5. volume": "2576897" + }, + "2021-12-13": { + "1. open": "48.5000", + "2. high": "49.7500", + "3. low": "48.3900", + "4. close": "49.5600", + "5. volume": "2308091" + }, + "2021-12-10": { + "1. open": "48.0000", + "2. high": "48.5300", + "3. low": "47.4800", + "4. close": "48.4200", + "5. volume": "1501331" + }, + "2021-12-09": { + "1. open": "47.9000", + "2. high": "48.0600", + "3. low": "47.0600", + "4. close": "47.2800", + "5. volume": "1274055" + }, + "2021-12-08": { + "1. open": "48.1100", + "2. high": "48.3357", + "3. low": "47.8039", + "4. close": "47.9100", + "5. volume": "1103579" + }, + "2021-12-07": { + "1. open": "47.4400", + "2. high": "48.1250", + "3. low": "46.8500", + "4. close": "48.0600", + "5. volume": "1471971" + }, + "2021-12-06": { + "1. open": "47.7100", + "2. high": "47.7700", + "3. low": "46.9800", + "4. close": "47.1300", + "5. volume": "1441549" + }, + "2021-12-03": { + "1. open": "47.1800", + "2. high": "47.3500", + "3. low": "46.3100", + "4. close": "47.0900", + "5. volume": "1462384" + }, + "2021-12-02": { + "1. open": "45.2800", + "2. high": "47.4700", + "3. low": "45.2800", + "4. close": "47.0300", + "5. volume": "2229816" + }, + "2021-12-01": { + "1. open": "45.9600", + "2. high": "47.3500", + "3. low": "45.1000", + "4. close": "45.1300", + "5. volume": "2409617" + }, + "2021-11-30": { + "1. open": "46.6200", + "2. high": "47.1300", + "3. low": "45.3200", + "4. close": "45.4400", + "5. volume": "4055018" + }, + "2021-11-29": { + "1. open": "46.9800", + "2. high": "47.3900", + "3. low": "46.6400", + "4. close": "46.8600", + "5. volume": "1387032" + }, + "2021-11-26": { + "1. open": "46.8500", + "2. high": "47.3600", + "3. low": "46.4600", + "4. close": "46.6900", + "5. volume": "726642" + }, + "2021-11-24": { + "1. open": "46.8400", + "2. high": "47.5500", + "3. low": "46.7300", + "4. close": "47.4700", + "5. volume": "798267" + }, + "2021-11-23": { + "1. open": "46.8700", + "2. high": "46.9999", + "3. low": "46.2100", + "4. close": "46.8500", + "5. volume": "1241201" + }, + "2021-11-22": { + "1. open": "46.6100", + "2. high": "47.2800", + "3. low": "46.4100", + "4. close": "46.7500", + "5. volume": "1774079" + }, + "2021-11-19": { + "1. open": "47.4200", + "2. high": "47.7800", + "3. low": "46.4500", + "4. close": "46.6100", + "5. volume": "1430819" + }, + "2021-11-18": { + "1. open": "47.3400", + "2. high": "47.7000", + "3. low": "46.9300", + "4. close": "47.4100", + "5. volume": "1433090" + }, + "2021-11-17": { + "1. open": "47.5300", + "2. high": "47.7700", + "3. low": "46.4050", + "4. close": "47.1600", + "5. volume": "1716230" + }, + "2021-11-16": { + "1. open": "48.8000", + "2. high": "48.8280", + "3. low": "47.6201", + "4. close": "47.6800", + "5. volume": "1464366" + }, + "2021-11-15": { + "1. open": "47.8200", + "2. high": "49.0000", + "3. low": "47.6900", + "4. close": "48.9600", + "5. volume": "1750289" + }, + "2021-11-12": { + "1. open": "47.9400", + "2. high": "47.9800", + "3. low": "47.3500", + "4. close": "47.5500", + "5. volume": "690541" + }, + "2021-11-11": { + "1. open": "47.3700", + "2. high": "48.0950", + "3. low": "47.2600", + "4. close": "47.8700", + "5. volume": "726357" + }, + "2021-11-10": { + "1. open": "47.5000", + "2. high": "48.0600", + "3. low": "47.3750", + "4. close": "47.4100", + "5. volume": "1187471" + }, + "2021-11-09": { + "1. open": "46.9500", + "2. high": "47.6700", + "3. low": "46.3900", + "4. close": "47.5800", + "5. volume": "1288121" + }, + "2021-11-08": { + "1. open": "48.0000", + "2. high": "48.0458", + "3. low": "46.7850", + "4. close": "47.1000", + "5. volume": "2292770" + }, + "2021-11-05": { + "1. open": "46.5800", + "2. high": "47.8900", + "3. low": "46.5550", + "4. close": "47.6500", + "5. volume": "1819601" + }, + "2021-11-04": { + "1. open": "48.5000", + "2. high": "49.4000", + "3. low": "45.6400", + "4. close": "46.2200", + "5. volume": "4166209" + }, + "2021-11-03": { + "1. open": "46.8100", + "2. high": "48.4300", + "3. low": "46.7100", + "4. close": "48.2300", + "5. volume": "2568186" + }, + "2021-11-02": { + "1. open": "46.0000", + "2. high": "47.0800", + "3. low": "45.4300", + "4. close": "46.6800", + "5. volume": "2045155" + }, + "2021-11-01": { + "1. open": "45.6800", + "2. high": "46.0900", + "3. low": "44.7402", + "4. close": "45.9300", + "5. volume": "1287113" + }, + "2021-10-29": { + "1. open": "46.3800", + "2. high": "46.5700", + "3. low": "45.3400", + "4. close": "45.6400", + "5. volume": "1943665" + }, + "2021-10-28": { + "1. open": "45.7300", + "2. high": "46.7400", + "3. low": "45.6500", + "4. close": "46.4200", + "5. volume": "1121542" + }, + "2021-10-27": { + "1. open": "46.4200", + "2. high": "46.6600", + "3. low": "45.5800", + "4. close": "45.6600", + "5. volume": "1049307" + }, + "2021-10-26": { + "1. open": "46.0200", + "2. high": "46.4300", + "3. low": "45.6650", + "4. close": "46.2400", + "5. volume": "1379149" + }, + "2021-10-25": { + "1. open": "46.0000", + "2. high": "46.3200", + "3. low": "45.7300", + "4. close": "45.9900", + "5. volume": "1132005" + }, + "2021-10-22": { + "1. open": "45.9900", + "2. high": "46.3500", + "3. low": "45.4300", + "4. close": "46.0000", + "5. volume": "907209" + }, + "2021-10-21": { + "1. open": "45.4800", + "2. high": "45.7800", + "3. low": "45.0500", + "4. close": "45.7500", + "5. volume": "976390" + }, + "2021-10-20": { + "1. open": "45.0500", + "2. high": "45.7800", + "3. low": "45.0500", + "4. close": "45.5400", + "5. volume": "1175379" + }, + "2021-10-19": { + "1. open": "45.2700", + "2. high": "45.6900", + "3. low": "44.9050", + "4. close": "44.9500", + "5. volume": "1165842" + }, + "2021-10-18": { + "1. open": "44.7800", + "2. high": "45.3000", + "3. low": "44.6000", + "4. close": "45.0000", + "5. volume": "1194222" + }, + "2021-10-15": { + "1. open": "44.9900", + "2. high": "45.3200", + "3. low": "44.7200", + "4. close": "44.8800", + "5. volume": "1557872" + }, + "2021-10-14": { + "1. open": "43.4500", + "2. high": "44.8500", + "3. low": "43.3200", + "4. close": "44.7800", + "5. volume": "1921970" + }, + "2021-10-13": { + "1. open": "43.3000", + "2. high": "43.3000", + "3. low": "42.6200", + "4. close": "43.2600", + "5. volume": "1097152" + }, + "2021-10-12": { + "1. open": "42.8200", + "2. high": "43.3800", + "3. low": "42.6950", + "4. close": "43.2800", + "5. volume": "1310649" + }, + "2021-10-11": { + "1. open": "42.6000", + "2. high": "42.8700", + "3. low": "42.2000", + "4. close": "42.7100", + "5. volume": "1147475" + }, + "2021-10-08": { + "1. open": "43.9000", + "2. high": "43.9337", + "3. low": "42.5900", + "4. close": "42.6300", + "5. volume": "1171273" + }, + "2021-10-07": { + "1. open": "44.3000", + "2. high": "44.5000", + "3. low": "43.9100", + "4. close": "43.9600", + "5. volume": "1579944" + }, + "2021-10-06": { + "1. open": "44.1800", + "2. high": "44.4599", + "3. low": "43.1701", + "4. close": "44.1100", + "5. volume": "1752248" + }, + "2021-10-05": { + "1. open": "44.2000", + "2. high": "44.7000", + "3. low": "43.9506", + "4. close": "44.2500", + "5. volume": "1509589" + }, + "2021-10-04": { + "1. open": "43.9400", + "2. high": "44.4500", + "3. low": "43.8001", + "4. close": "44.1800", + "5. volume": "1136283" + }, + "2021-10-01": { + "1. open": "43.6500", + "2. high": "44.1400", + "3. low": "43.1900", + "4. close": "43.9700", + "5. volume": "1401985" + }, + "2021-09-30": { + "1. open": "44.4000", + "2. high": "44.5100", + "3. low": "43.4200", + "4. close": "43.4500", + "5. volume": "1573016" + }, + "2021-09-29": { + "1. open": "44.0900", + "2. high": "44.7200", + "3. low": "44.0400", + "4. close": "44.3100", + "5. volume": "1354908" + }, + "2021-09-28": { + "1. open": "43.9800", + "2. high": "44.0226", + "3. low": "43.4700", + "4. close": "43.8200", + "5. volume": "1242745" + }, + "2021-09-27": { + "1. open": "44.3000", + "2. high": "44.7886", + "3. low": "44.0300", + "4. close": "44.0400", + "5. volume": "1157400" + }, + "2021-09-24": { + "1. open": "44.7100", + "2. high": "44.9000", + "3. low": "44.2200", + "4. close": "44.2700", + "5. volume": "1043623" + }, + "2021-09-23": { + "1. open": "44.9000", + "2. high": "45.3400", + "3. low": "44.6100", + "4. close": "44.7900", + "5. volume": "1639779" + }, + "2021-09-22": { + "1. open": "44.7900", + "2. high": "45.0530", + "3. low": "44.6950", + "4. close": "44.7800", + "5. volume": "1780557" + }, + "2021-09-21": { + "1. open": "44.4400", + "2. high": "44.8000", + "3. low": "44.1650", + "4. close": "44.4800", + "5. volume": "1556855" + }, + "2021-09-20": { + "1. open": "44.3500", + "2. high": "44.5999", + "3. low": "43.9200", + "4. close": "44.3800", + "5. volume": "1812686" + }, + "2021-09-17": { + "1. open": "44.7600", + "2. high": "45.2385", + "3. low": "44.7100", + "4. close": "44.9000", + "5. volume": "2195446" + }, + "2021-09-16": { + "1. open": "45.0300", + "2. high": "45.1050", + "3. low": "44.4600", + "4. close": "44.9100", + "5. volume": "1675122" + }, + "2021-09-15": { + "1. open": "45.5900", + "2. high": "45.6400", + "3. low": "45.0200", + "4. close": "45.0700", + "5. volume": "2048079" + }, + "2021-09-14": { + "1. open": "46.8100", + "2. high": "46.9400", + "3. low": "45.3600", + "4. close": "45.4400", + "5. volume": "1734331" + }, + "2021-09-13": { + "1. open": "47.0700", + "2. high": "47.7890", + "3. low": "46.7500", + "4. close": "47.2000", + "5. volume": "1818846" + }, + "2021-09-10": { + "1. open": "47.8200", + "2. high": "47.8200", + "3. low": "47.0100", + "4. close": "47.0200", + "5. volume": "1265233" + }, + "2021-09-09": { + "1. open": "48.2000", + "2. high": "48.2100", + "3. low": "47.7500", + "4. close": "47.8200", + "5. volume": "1183331" + }, + "2021-09-08": { + "1. open": "48.2200", + "2. high": "48.6000", + "3. low": "47.7100", + "4. close": "48.4700", + "5. volume": "1304329" + }, + "2021-09-07": { + "1. open": "49.0800", + "2. high": "49.1300", + "3. low": "48.0500", + "4. close": "48.3900", + "5. volume": "2021012" + }, + "2021-09-03": { + "1. open": "49.5750", + "2. high": "49.5750", + "3. low": "48.7100", + "4. close": "49.3800", + "5. volume": "1489124" + }, + "2021-09-02": { + "1. open": "48.5800", + "2. high": "49.4500", + "3. low": "48.1100", + "4. close": "49.4500", + "5. volume": "1954775" + }, + "2021-09-01": { + "1. open": "47.7600", + "2. high": "48.4000", + "3. low": "47.4950", + "4. close": "48.3600", + "5. volume": "1748374" + }, + "2021-08-31": { + "1. open": "46.6200", + "2. high": "47.8200", + "3. low": "46.5700", + "4. close": "47.7500", + "5. volume": "3103119" + }, + "2021-08-30": { + "1. open": "46.4000", + "2. high": "46.7200", + "3. low": "46.0300", + "4. close": "46.6900", + "5. volume": "998270" + }, + "2021-08-27": { + "1. open": "46.0000", + "2. high": "46.7050", + "3. low": "45.8000", + "4. close": "46.3700", + "5. volume": "1097835" + }, + "2021-08-26": { + "1. open": "45.8700", + "2. high": "46.1200", + "3. low": "45.6700", + "4. close": "45.8200", + "5. volume": "1038998" + }, + "2021-08-25": { + "1. open": "45.7500", + "2. high": "46.1390", + "3. low": "45.4600", + "4. close": "45.8800", + "5. volume": "1010711" + }, + "2021-08-24": { + "1. open": "46.0000", + "2. high": "46.3200", + "3. low": "45.7050", + "4. close": "45.7700", + "5. volume": "1101039" + }, + "2021-08-23": { + "1. open": "45.9000", + "2. high": "45.9550", + "3. low": "45.6200", + "4. close": "45.8700", + "5. volume": "1178873" + }, + "2021-08-20": { + "1. open": "45.7000", + "2. high": "45.9600", + "3. low": "45.4250", + "4. close": "45.6700", + "5. volume": "982648" + }, + "2021-08-19": { + "1. open": "45.1400", + "2. high": "46.0150", + "3. low": "45.1200", + "4. close": "45.7900", + "5. volume": "1109926" + }, + "2021-08-18": { + "1. open": "45.4700", + "2. high": "45.4700", + "3. low": "44.9500", + "4. close": "45.2600", + "5. volume": "1427369" + }, + "2021-08-17": { + "1. open": "45.6000", + "2. high": "45.7300", + "3. low": "45.0300", + "4. close": "45.6100", + "5. volume": "944898" + }, + "2021-08-16": { + "1. open": "46.1100", + "2. high": "46.1700", + "3. low": "45.4300", + "4. close": "45.8500", + "5. volume": "1031730" + }, + "2021-08-13": { + "1. open": "46.5600", + "2. high": "46.6800", + "3. low": "46.0000", + "4. close": "46.1000", + "5. volume": "945566" + }, + "2021-08-12": { + "1. open": "46.8000", + "2. high": "46.8000", + "3. low": "46.2700", + "4. close": "46.5500", + "5. volume": "610432" + }, + "2021-08-11": { + "1. open": "46.1300", + "2. high": "46.8600", + "3. low": "46.0450", + "4. close": "46.7200", + "5. volume": "1068632" + }, + "2021-08-10": { + "1. open": "45.5000", + "2. high": "46.7600", + "3. low": "45.4300", + "4. close": "45.9700", + "5. volume": "1852655" + }, + "2021-08-09": { + "1. open": "44.8800", + "2. high": "45.5000", + "3. low": "44.6667", + "4. close": "45.3100", + "5. volume": "2254690" + }, + "2021-08-06": { + "1. open": "44.4500", + "2. high": "45.4900", + "3. low": "44.3929", + "4. close": "44.9700", + "5. volume": "1375769" + }, + "2021-08-05": { + "1. open": "43.4300", + "2. high": "44.2500", + "3. low": "42.4000", + "4. close": "44.2100", + "5. volume": "1621954" + }, + "2021-08-04": { + "1. open": "44.0200", + "2. high": "44.0200", + "3. low": "43.1500", + "4. close": "43.3300", + "5. volume": "1283720" + }, + "2021-08-03": { + "1. open": "43.9500", + "2. high": "44.1300", + "3. low": "43.4505", + "4. close": "43.9100", + "5. volume": "815676" + }, + "2021-08-02": { + "1. open": "44.0900", + "2. high": "44.4000", + "3. low": "43.6700", + "4. close": "43.7600", + "5. volume": "1024621" + }, + "2021-07-30": { + "1. open": "43.5400", + "2. high": "44.0600", + "3. low": "43.4400", + "4. close": "43.7600", + "5. volume": "2611701" + }, + "2021-07-29": { + "1. open": "43.5400", + "2. high": "44.1150", + "3. low": "43.3900", + "4. close": "43.4400", + "5. volume": "1278015" + }, + "2021-07-28": { + "1. open": "43.9400", + "2. high": "44.1000", + "3. low": "43.1300", + "4. close": "43.4300", + "5. volume": "1201365" + }, + "2021-07-27": { + "1. open": "43.5200", + "2. high": "44.0000", + "3. low": "43.1300", + "4. close": "43.9300", + "5. volume": "1514006" + }, + "2021-07-26": { + "1. open": "43.3100", + "2. high": "43.6100", + "3. low": "43.1150", + "4. close": "43.6100", + "5. volume": "1346428" + }, + "2021-07-23": { + "1. open": "43.6400", + "2. high": "43.6838", + "3. low": "43.1937", + "4. close": "43.4200", + "5. volume": "1281385" + }, + "2021-07-22": { + "1. open": "43.9200", + "2. high": "44.2800", + "3. low": "43.4300", + "4. close": "43.5800", + "5. volume": "1181269" + }, + "2021-07-21": { + "1. open": "43.9000", + "2. high": "44.3800", + "3. low": "43.6600", + "4. close": "43.8900", + "5. volume": "1259370" + }, + "2021-07-20": { + "1. open": "43.0000", + "2. high": "44.0400", + "3. low": "42.9700", + "4. close": "43.7900", + "5. volume": "1442123" + }, + "2021-07-19": { + "1. open": "42.8500", + "2. high": "43.0700", + "3. low": "42.2000", + "4. close": "42.7400", + "5. volume": "2096555" + }, + "2021-07-16": { + "1. open": "44.1000", + "2. high": "44.2000", + "3. low": "43.2500", + "4. close": "43.3200", + "5. volume": "1000569" + }, + "2021-07-15": { + "1. open": "44.1500", + "2. high": "44.6800", + "3. low": "43.8050", + "4. close": "44.0500", + "5. volume": "1160282" + }, + "2021-07-14": { + "1. open": "44.0000", + "2. high": "44.5800", + "3. low": "43.9800", + "4. close": "44.2200", + "5. volume": "1876895" + }, + "2021-07-13": { + "1. open": "44.5100", + "2. high": "45.0482", + "3. low": "43.9700", + "4. close": "44.2000", + "5. volume": "3089481" + }, + "2021-07-12": { + "1. open": "43.6000", + "2. high": "44.6200", + "3. low": "43.3500", + "4. close": "44.5000", + "5. volume": "2512516" + }, + "2021-07-09": { + "1. open": "43.0100", + "2. high": "44.1529", + "3. low": "42.9500", + "4. close": "43.7400", + "5. volume": "2331498" + }, + "2021-07-08": { + "1. open": "42.4900", + "2. high": "42.9000", + "3. low": "42.2500", + "4. close": "42.6200", + "5. volume": "1103629" + }, + "2021-07-07": { + "1. open": "42.2800", + "2. high": "42.9700", + "3. low": "41.9800", + "4. close": "42.7600", + "5. volume": "2207443" + }, + "2021-07-06": { + "1. open": "42.6400", + "2. high": "42.6999", + "3. low": "42.0900", + "4. close": "42.4200", + "5. volume": "2162561" + }, + "2021-07-02": { + "1. open": "42.7300", + "2. high": "42.8700", + "3. low": "42.2400", + "4. close": "42.7700", + "5. volume": "1524299" + }, + "2021-07-01": { + "1. open": "42.5000", + "2. high": "42.9300", + "3. low": "42.2200", + "4. close": "42.6200", + "5. volume": "2020510" + }, + "2021-06-30": { + "1. open": "42.3000", + "2. high": "42.8757", + "3. low": "42.2100", + "4. close": "42.3200", + "5. volume": "2634004" + }, + "2021-06-29": { + "1. open": "42.9000", + "2. high": "42.9650", + "3. low": "42.2000", + "4. close": "42.3200", + "5. volume": "3476952" + }, + "2021-06-28": { + "1. open": "43.1600", + "2. high": "43.3100", + "3. low": "42.8300", + "4. close": "42.9500", + "5. volume": "1772376" + }, + "2021-06-25": { + "1. open": "43.2500", + "2. high": "43.4400", + "3. low": "43.1000", + "4. close": "43.1600", + "5. volume": "2394320" + }, + "2021-06-24": { + "1. open": "43.7200", + "2. high": "43.8100", + "3. low": "43.2350", + "4. close": "43.3500", + "5. volume": "3030132" + }, + "2021-06-23": { + "1. open": "43.7500", + "2. high": "43.7500", + "3. low": "43.2100", + "4. close": "43.5000", + "5. volume": "2676095" + }, + "2021-06-22": { + "1. open": "45.3500", + "2. high": "45.3500", + "3. low": "43.6600", + "4. close": "43.7600", + "5. volume": "2796941" + }, + "2021-06-21": { + "1. open": "44.3100", + "2. high": "45.4500", + "3. low": "44.3100", + "4. close": "45.3600", + "5. volume": "1301858" + }, + "2021-06-18": { + "1. open": "45.5800", + "2. high": "45.5800", + "3. low": "44.2100", + "4. close": "44.2500", + "5. volume": "3134677" + }, + "2021-06-17": { + "1. open": "45.2500", + "2. high": "45.7200", + "3. low": "45.0700", + "4. close": "45.5700", + "5. volume": "1729407" + }, + "2021-06-16": { + "1. open": "45.9500", + "2. high": "45.9600", + "3. low": "45.1700", + "4. close": "45.3600", + "5. volume": "1883139" + }, + "2021-06-15": { + "1. open": "45.8750", + "2. high": "46.0600", + "3. low": "45.6400", + "4. close": "45.9600", + "5. volume": "1462461" + }, + "2021-06-14": { + "1. open": "45.7600", + "2. high": "46.1700", + "3. low": "45.5300", + "4. close": "45.9400", + "5. volume": "1640398" + }, + "2021-06-11": { + "1. open": "46.3900", + "2. high": "46.4600", + "3. low": "45.7700", + "4. close": "46.2800", + "5. volume": "3046160" + }, + "2021-06-10": { + "1. open": "47.0200", + "2. high": "47.2300", + "3. low": "46.0200", + "4. close": "46.4000", + "5. volume": "3221182" + }, + "2021-06-09": { + "1. open": "46.8600", + "2. high": "47.3400", + "3. low": "46.5900", + "4. close": "47.0200", + "5. volume": "1598083" + }, + "2021-06-08": { + "1. open": "45.7400", + "2. high": "46.9300", + "3. low": "45.7300", + "4. close": "46.6600", + "5. volume": "1836606" + }, + "2021-06-07": { + "1. open": "45.7100", + "2. high": "46.2400", + "3. low": "45.6500", + "4. close": "45.7200", + "5. volume": "2025308" + }, + "2021-06-04": { + "1. open": "45.7500", + "2. high": "45.8050", + "3. low": "45.2600", + "4. close": "45.6700", + "5. volume": "1689163" + }, + "2021-06-03": { + "1. open": "45.0300", + "2. high": "45.6335", + "3. low": "44.6300", + "4. close": "45.5400", + "5. volume": "2003864" + }, + "2021-06-02": { + "1. open": "44.4000", + "2. high": "45.9450", + "3. low": "44.1400", + "4. close": "45.2800", + "5. volume": "4080608" + }, + "2021-06-01": { + "1. open": "43.7400", + "2. high": "44.2300", + "3. low": "43.3500", + "4. close": "44.1800", + "5. volume": "2169868" + }, + "2021-05-28": { + "1. open": "43.2600", + "2. high": "43.6300", + "3. low": "43.0600", + "4. close": "43.5400", + "5. volume": "1890607" + }, + "2021-05-27": { + "1. open": "43.4500", + "2. high": "43.5000", + "3. low": "43.0000", + "4. close": "43.0100", + "5. volume": "5111044" + }, + "2021-05-26": { + "1. open": "43.3300", + "2. high": "43.6714", + "3. low": "43.1600", + "4. close": "43.3300", + "5. volume": "2052244" + }, + "2021-05-25": { + "1. open": "43.6800", + "2. high": "43.7300", + "3. low": "43.2100", + "4. close": "43.2200", + "5. volume": "1736490" + }, + "2021-05-24": { + "1. open": "43.1300", + "2. high": "43.8700", + "3. low": "42.9700", + "4. close": "43.6900", + "5. volume": "2949162" + }, + "2021-05-21": { + "1. open": "42.9000", + "2. high": "43.2300", + "3. low": "42.7000", + "4. close": "42.9900", + "5. volume": "1341382" + }, + "2021-05-20": { + "1. open": "42.0000", + "2. high": "43.1950", + "3. low": "41.9201", + "4. close": "43.0000", + "5. volume": "2456868" + }, + "2021-05-19": { + "1. open": "42.4300", + "2. high": "42.5200", + "3. low": "41.9100", + "4. close": "42.1200", + "5. volume": "1878705" + }, + "2021-05-18": { + "1. open": "43.2200", + "2. high": "43.4600", + "3. low": "42.3200", + "4. close": "42.5700", + "5. volume": "2492519" + }, + "2021-05-17": { + "1. open": "42.7100", + "2. high": "43.7600", + "3. low": "42.6900", + "4. close": "43.5500", + "5. volume": "3327630" + }, + "2021-05-14": { + "1. open": "41.9000", + "2. high": "42.8700", + "3. low": "41.6800", + "4. close": "42.5000", + "5. volume": "2736228" + }, + "2021-05-13": { + "1. open": "40.7400", + "2. high": "42.3300", + "3. low": "40.6000", + "4. close": "41.8800", + "5. volume": "3117448" + }, + "2021-05-12": { + "1. open": "41.9500", + "2. high": "42.1200", + "3. low": "40.5300", + "4. close": "40.6800", + "5. volume": "2644687" + }, + "2021-05-11": { + "1. open": "41.4600", + "2. high": "42.0700", + "3. low": "41.1500", + "4. close": "41.9300", + "5. volume": "2017825" + }, + "2021-05-10": { + "1. open": "41.4900", + "2. high": "42.1700", + "3. low": "41.0800", + "4. close": "41.8100", + "5. volume": "3313781" + }, + "2021-05-07": { + "1. open": "41.0000", + "2. high": "41.8300", + "3. low": "40.6700", + "4. close": "41.3000", + "5. volume": "3148381" + }, + "2021-05-06": { + "1. open": "39.5100", + "2. high": "41.7500", + "3. low": "39.2000", + "4. close": "41.6500", + "5. volume": "4547970" + }, + "2021-05-05": { + "1. open": "39.3700", + "2. high": "39.4500", + "3. low": "38.5700", + "4. close": "38.7300", + "5. volume": "2835300" + }, + "2021-05-04": { + "1. open": "40.2400", + "2. high": "40.4900", + "3. low": "39.7200", + "4. close": "39.8700", + "5. volume": "1590384" + }, + "2021-05-03": { + "1. open": "40.1600", + "2. high": "40.3650", + "3. low": "39.7800", + "4. close": "40.1000", + "5. volume": "2009784" + }, + "2021-04-30": { + "1. open": "40.2900", + "2. high": "40.3900", + "3. low": "39.6700", + "4. close": "40.1200", + "5. volume": "1952408" + }, + "2021-04-29": { + "1. open": "39.8500", + "2. high": "40.3700", + "3. low": "39.6438", + "4. close": "40.2900", + "5. volume": "2764872" + }, + "2021-04-28": { + "1. open": "39.9900", + "2. high": "40.1000", + "3. low": "39.3900", + "4. close": "39.5300", + "5. volume": "1429815" + }, + "2021-04-27": { + "1. open": "40.1700", + "2. high": "40.3200", + "3. low": "39.9150", + "4. close": "40.0400", + "5. volume": "1515692" + }, + "2021-04-26": { + "1. open": "40.5000", + "2. high": "40.6300", + "3. low": "40.0100", + "4. close": "40.0800", + "5. volume": "1248101" + }, + "2021-04-23": { + "1. open": "40.5000", + "2. high": "40.9200", + "3. low": "40.2500", + "4. close": "40.3200", + "5. volume": "1797260" + }, + "2021-04-22": { + "1. open": "40.1700", + "2. high": "40.7400", + "3. low": "39.8000", + "4. close": "40.3700", + "5. volume": "2640095" + }, + "2021-04-21": { + "1. open": "39.4900", + "2. high": "40.4000", + "3. low": "39.1100", + "4. close": "40.2400", + "5. volume": "2849966" + }, + "2021-04-20": { + "1. open": "38.4800", + "2. high": "39.9400", + "3. low": "38.4800", + "4. close": "39.4900", + "5. volume": "5086709" + }, + "2021-04-19": { + "1. open": "38.1800", + "2. high": "38.5900", + "3. low": "37.9300", + "4. close": "38.4800", + "5. volume": "1489582" + }, + "2021-04-16": { + "1. open": "38.2300", + "2. high": "38.3991", + "3. low": "37.8800", + "4. close": "38.0400", + "5. volume": "1222485" + }, + "2021-04-15": { + "1. open": "38.1000", + "2. high": "38.1600", + "3. low": "37.7300", + "4. close": "38.1500", + "5. volume": "1660493" + }, + "2021-04-14": { + "1. open": "37.7600", + "2. high": "38.2100", + "3. low": "37.7500", + "4. close": "37.9900", + "5. volume": "1305133" + }, + "2021-04-13": { + "1. open": "37.9400", + "2. high": "38.1300", + "3. low": "37.6500", + "4. close": "38.0300", + "5. volume": "1196888" + }, + "2021-04-12": { + "1. open": "37.7000", + "2. high": "37.9450", + "3. low": "37.5250", + "4. close": "37.9100", + "5. volume": "2038290" + }, + "2021-04-09": { + "1. open": "37.3500", + "2. high": "37.6800", + "3. low": "37.0600", + "4. close": "37.6600", + "5. volume": "961741" + }, + "2021-04-08": { + "1. open": "37.5600", + "2. high": "37.8700", + "3. low": "37.2100", + "4. close": "37.3800", + "5. volume": "1499186" + }, + "2021-04-07": { + "1. open": "37.5000", + "2. high": "37.7600", + "3. low": "37.2300", + "4. close": "37.6900", + "5. volume": "1471545" + }, + "2021-04-06": { + "1. open": "37.5700", + "2. high": "37.6100", + "3. low": "37.0400", + "4. close": "37.4900", + "5. volume": "2241450" + }, + "2021-04-05": { + "1. open": "37.5300", + "2. high": "37.9000", + "3. low": "36.9300", + "4. close": "37.5600", + "5. volume": "1869410" + }, + "2021-04-01": { + "1. open": "37.2200", + "2. high": "37.3600", + "3. low": "36.5800", + "4. close": "37.3000", + "5. volume": "2659421" + }, + "2021-03-31": { + "1. open": "37.1600", + "2. high": "37.4490", + "3. low": "36.9100", + "4. close": "37.0100", + "5. volume": "1559451" + }, + "2021-03-30": { + "1. open": "36.7400", + "2. high": "37.3900", + "3. low": "36.4650", + "4. close": "37.1600", + "5. volume": "1869966" + }, + "2021-03-29": { + "1. open": "37.2900", + "2. high": "37.4800", + "3. low": "36.6800", + "4. close": "36.6900", + "5. volume": "1484581" + }, + "2021-03-26": { + "1. open": "37.1000", + "2. high": "37.3000", + "3. low": "36.7500", + "4. close": "37.2800", + "5. volume": "1893262" + }, + "2021-03-25": { + "1. open": "36.1400", + "2. high": "36.9500", + "3. low": "35.6950", + "4. close": "36.8600", + "5. volume": "2130526" + }, + "2021-03-24": { + "1. open": "36.2500", + "2. high": "36.9350", + "3. low": "36.1100", + "4. close": "36.4600", + "5. volume": "3101172" + }, + "2021-03-23": { + "1. open": "36.5100", + "2. high": "36.6388", + "3. low": "36.0300", + "4. close": "36.2600", + "5. volume": "1961550" + }, + "2021-03-22": { + "1. open": "35.8000", + "2. high": "36.6050", + "3. low": "35.5300", + "4. close": "36.5800", + "5. volume": "1564860" + }, + "2021-03-19": { + "1. open": "35.8200", + "2. high": "36.1700", + "3. low": "35.6800", + "4. close": "35.8000", + "5. volume": "2694286" + }, + "2021-03-18": { + "1. open": "36.1400", + "2. high": "36.2700", + "3. low": "35.6000", + "4. close": "35.8100", + "5. volume": "1543814" + }, + "2021-03-17": { + "1. open": "35.7700", + "2. high": "36.4987", + "3. low": "35.7200", + "4. close": "36.1900", + "5. volume": "2637841" + }, + "2021-03-16": { + "1. open": "36.7600", + "2. high": "36.7600", + "3. low": "35.6200", + "4. close": "35.7800", + "5. volume": "2594122" + }, + "2021-03-15": { + "1. open": "36.8500", + "2. high": "37.0100", + "3. low": "36.3100", + "4. close": "36.8100", + "5. volume": "2108387" + }, + "2021-03-12": { + "1. open": "36.4100", + "2. high": "36.9000", + "3. low": "36.1300", + "4. close": "36.8700", + "5. volume": "2179402" + }, + "2021-03-11": { + "1. open": "36.8000", + "2. high": "37.4200", + "3. low": "36.7300", + "4. close": "37.0100", + "5. volume": "2346680" + }, + "2021-03-10": { + "1. open": "36.7700", + "2. high": "37.2900", + "3. low": "36.5900", + "4. close": "36.9000", + "5. volume": "2140040" + }, + "2021-03-09": { + "1. open": "36.5500", + "2. high": "37.3300", + "3. low": "36.5300", + "4. close": "36.6800", + "5. volume": "3171089" + }, + "2021-03-08": { + "1. open": "36.0000", + "2. high": "37.1700", + "3. low": "35.9000", + "4. close": "36.5700", + "5. volume": "3234509" + }, + "2021-03-05": { + "1. open": "34.9800", + "2. high": "35.9800", + "3. low": "34.8385", + "4. close": "35.7900", + "5. volume": "2784658" + }, + "2021-03-04": { + "1. open": "34.5500", + "2. high": "35.3000", + "3. low": "34.1900", + "4. close": "34.9200", + "5. volume": "3903192" + }, + "2021-03-03": { + "1. open": "35.3400", + "2. high": "35.6399", + "3. low": "34.2800", + "4. close": "34.2800", + "5. volume": "3701004" + }, + "2021-03-02": { + "1. open": "34.8000", + "2. high": "35.5472", + "3. low": "34.6000", + "4. close": "35.1600", + "5. volume": "2747394" + }, + "2021-03-01": { + "1. open": "35.2000", + "2. high": "35.8500", + "3. low": "34.7000", + "4. close": "34.7300", + "5. volume": "2660929" + }, + "2021-02-26": { + "1. open": "34.4200", + "2. high": "35.1000", + "3. low": "34.0016", + "4. close": "34.7900", + "5. volume": "3139014" + }, + "2021-02-25": { + "1. open": "34.5000", + "2. high": "36.0900", + "3. low": "34.0900", + "4. close": "34.6000", + "5. volume": "5273020" + }, + "2021-02-24": { + "1. open": "32.6000", + "2. high": "34.9300", + "3. low": "32.4073", + "4. close": "34.6500", + "5. volume": "6178399" + }, + "2021-02-23": { + "1. open": "32.0800", + "2. high": "32.2800", + "3. low": "31.5800", + "4. close": "32.1000", + "5. volume": "2547715" + }, + "2021-02-22": { + "1. open": "32.1300", + "2. high": "32.1500", + "3. low": "31.7100", + "4. close": "31.8100", + "5. volume": "2999219" + }, + "2021-02-19": { + "1. open": "32.5300", + "2. high": "32.7990", + "3. low": "32.1300", + "4. close": "32.1700", + "5. volume": "2561788" + }, + "2021-02-18": { + "1. open": "32.6300", + "2. high": "33.0000", + "3. low": "32.4200", + "4. close": "32.4500", + "5. volume": "1967459" + }, + "2021-02-17": { + "1. open": "32.9100", + "2. high": "32.9170", + "3. low": "32.5600", + "4. close": "32.7400", + "5. volume": "1974891" + }, + "2021-02-16": { + "1. open": "33.3400", + "2. high": "33.3800", + "3. low": "32.6200", + "4. close": "32.9700", + "5. volume": "1738695" + }, + "2021-02-12": { + "1. open": "33.2400", + "2. high": "33.4100", + "3. low": "32.9500", + "4. close": "33.1700", + "5. volume": "1622321" + }, + "2021-02-11": { + "1. open": "34.3800", + "2. high": "34.3800", + "3. low": "32.7900", + "4. close": "33.2400", + "5. volume": "3685853" + }, + "2021-02-10": { + "1. open": "33.7800", + "2. high": "34.4100", + "3. low": "33.6800", + "4. close": "34.3900", + "5. volume": "2450198" + }, + "2021-02-09": { + "1. open": "33.1900", + "2. high": "33.7500", + "3. low": "33.1300", + "4. close": "33.3800", + "5. volume": "2120755" + }, + "2021-02-08": { + "1. open": "32.4700", + "2. high": "33.2000", + "3. low": "32.3000", + "4. close": "33.0900", + "5. volume": "2189408" + }, + "2021-02-05": { + "1. open": "32.0000", + "2. high": "32.7050", + "3. low": "31.8300", + "4. close": "32.4000", + "5. volume": "3183794" + }, + "2021-02-04": { + "1. open": "32.5000", + "2. high": "32.5800", + "3. low": "31.4600", + "4. close": "31.9400", + "5. volume": "4373175" + }, + "2021-02-03": { + "1. open": "32.0000", + "2. high": "32.6600", + "3. low": "31.5600", + "4. close": "32.4100", + "5. volume": "2471729" + }, + "2021-02-02": { + "1. open": "33.1900", + "2. high": "33.2400", + "3. low": "31.2100", + "4. close": "32.1600", + "5. volume": "3986646" + }, + "2021-02-01": { + "1. open": "33.8500", + "2. high": "33.9600", + "3. low": "33.0100", + "4. close": "33.3800", + "5. volume": "3927684" + }, + "2021-01-29": { + "1. open": "33.5300", + "2. high": "35.1700", + "3. low": "33.3300", + "4. close": "33.6700", + "5. volume": "8143921" + }, + "2021-01-28": { + "1. open": "35.8450", + "2. high": "37.6200", + "3. low": "33.3800", + "4. close": "33.4100", + "5. volume": "11526072" + }, + "2021-01-27": { + "1. open": "33.7400", + "2. high": "41.3200", + "3. low": "33.5300", + "4. close": "37.0100", + "5. volume": "22525931" + }, + "2021-01-26": { + "1. open": "32.1500", + "2. high": "33.7300", + "3. low": "31.9100", + "4. close": "33.4000", + "5. volume": "6947866" + }, + "2021-01-25": { + "1. open": "30.1500", + "2. high": "35.5500", + "3. low": "30.1500", + "4. close": "32.1100", + "5. volume": "13928804" + }, + "2021-01-22": { + "1. open": "30.1300", + "2. high": "30.2100", + "3. low": "29.7700", + "4. close": "30.1500", + "5. volume": "2486216" + }, + "2021-01-21": { + "1. open": "30.1900", + "2. high": "30.3200", + "3. low": "29.7500", + "4. close": "30.2700", + "5. volume": "1515614" + }, + "2021-01-20": { + "1. open": "29.4800", + "2. high": "30.5600", + "3. low": "29.3200", + "4. close": "30.3000", + "5. volume": "3328616" + }, + "2021-01-19": { + "1. open": "30.0100", + "2. high": "30.2500", + "3. low": "29.4600", + "4. close": "29.5200", + "5. volume": "2763419" + }, + "2021-01-15": { + "1. open": "30.1000", + "2. high": "30.4300", + "3. low": "29.7900", + "4. close": "30.0200", + "5. volume": "3018903" + }, + "2021-01-14": { + "1. open": "28.5600", + "2. high": "30.1950", + "3. low": "28.5500", + "4. close": "30.1900", + "5. volume": "4449483" + }, + "2021-01-13": { + "1. open": "28.2100", + "2. high": "28.5000", + "3. low": "28.1476", + "4. close": "28.4400", + "5. volume": "2136420" + }, + "2021-01-12": { + "1. open": "28.0000", + "2. high": "28.2500", + "3. low": "27.7200", + "4. close": "28.0600", + "5. volume": "3348356" + }, + "2021-01-11": { + "1. open": "28.4200", + "2. high": "28.5500", + "3. low": "27.8300", + "4. close": "28.0000", + "5. volume": "3983521" + }, + "2021-01-08": { + "1. open": "28.7700", + "2. high": "29.0200", + "3. low": "28.5250", + "4. close": "28.5500", + "5. volume": "2443665" + }, + "2021-01-07": { + "1. open": "28.8100", + "2. high": "28.9100", + "3. low": "28.2100", + "4. close": "28.5400", + "5. volume": "3231966" + }, + "2021-01-06": { + "1. open": "29.1400", + "2. high": "29.1900", + "3. low": "28.7300", + "4. close": "28.8100", + "5. volume": "3368126" + }, + "2021-01-05": { + "1. open": "28.6800", + "2. high": "29.1300", + "3. low": "28.6000", + "4. close": "28.8800", + "5. volume": "2099369" + }, + "2021-01-04": { + "1. open": "30.0000", + "2. high": "30.0000", + "3. low": "28.4604", + "4. close": "28.6600", + "5. volume": "4854045" + }, + "2020-12-31": { + "1. open": "29.1900", + "2. high": "29.5000", + "3. low": "28.9750", + "4. close": "29.4800", + "5. volume": "2776583" + }, + "2020-12-30": { + "1. open": "29.4400", + "2. high": "29.5100", + "3. low": "29.1400", + "4. close": "29.2900", + "5. volume": "2215705" + }, + "2020-12-29": { + "1. open": "29.5800", + "2. high": "29.7300", + "3. low": "29.2900", + "4. close": "29.3900", + "5. volume": "1641403" + }, + "2020-12-28": { + "1. open": "29.6000", + "2. high": "29.9300", + "3. low": "29.2700", + "4. close": "29.5300", + "5. volume": "2236777" + }, + "2020-12-24": { + "1. open": "29.6400", + "2. high": "29.6900", + "3. low": "29.3300", + "4. close": "29.5400", + "5. volume": "1070805" + }, + "2020-12-23": { + "1. open": "29.7600", + "2. high": "29.8700", + "3. low": "29.3101", + "4. close": "29.4700", + "5. volume": "2883579" + }, + "2020-12-22": { + "1. open": "29.3600", + "2. high": "29.6650", + "3. low": "29.2500", + "4. close": "29.5900", + "5. volume": "3346688" + }, + "2020-12-21": { + "1. open": "29.0000", + "2. high": "29.1550", + "3. low": "28.7800", + "4. close": "29.1500", + "5. volume": "2584687" + }, + "2020-12-18": { + "1. open": "29.5900", + "2. high": "29.7650", + "3. low": "29.3500", + "4. close": "29.4800", + "5. volume": "3685142" + }, + "2020-12-17": { + "1. open": "29.2500", + "2. high": "29.6300", + "3. low": "29.1200", + "4. close": "29.5900", + "5. volume": "2536762" + }, + "2020-12-16": { + "1. open": "29.4600", + "2. high": "29.8000", + "3. low": "29.0400", + "4. close": "29.0500", + "5. volume": "2449863" + }, + "2020-12-15": { + "1. open": "29.4100", + "2. high": "29.4700", + "3. low": "28.9311", + "4. close": "29.3700", + "5. volume": "3117388" + }, + "2020-12-14": { + "1. open": "29.9000", + "2. high": "30.0700", + "3. low": "29.2100", + "4. close": "29.2700", + "5. volume": "2856094" + }, + "2020-12-11": { + "1. open": "30.1900", + "2. high": "30.5750", + "3. low": "30.1200", + "4. close": "30.3800", + "5. volume": "4349517" + }, + "2020-12-10": { + "1. open": "30.2200", + "2. high": "30.4250", + "3. low": "29.9800", + "4. close": "30.2900", + "5. volume": "3394112" + }, + "2020-12-09": { + "1. open": "30.2600", + "2. high": "30.6200", + "3. low": "30.2100", + "4. close": "30.3600", + "5. volume": "4368489" + }, + "2020-12-08": { + "1. open": "29.4000", + "2. high": "30.2800", + "3. low": "29.3600", + "4. close": "30.1500", + "5. volume": "6196133" + }, + "2020-12-07": { + "1. open": "29.0100", + "2. high": "29.8200", + "3. low": "29.0000", + "4. close": "29.4800", + "5. volume": "5067041" + }, + "2020-12-04": { + "1. open": "28.2300", + "2. high": "29.1600", + "3. low": "28.1300", + "4. close": "29.1600", + "5. volume": "4666543" + }, + "2020-12-03": { + "1. open": "27.4400", + "2. high": "28.1300", + "3. low": "27.4400", + "4. close": "28.0900", + "5. volume": "3186254" + }, + "2020-12-02": { + "1. open": "27.1500", + "2. high": "27.4400", + "3. low": "26.9500", + "4. close": "27.4400", + "5. volume": "2730348" + }, + "2020-12-01": { + "1. open": "27.5700", + "2. high": "27.8700", + "3. low": "27.1000", + "4. close": "27.2400", + "5. volume": "3278855" + }, + "2020-11-30": { + "1. open": "26.5800", + "2. high": "27.5000", + "3. low": "26.5300", + "4. close": "27.5000", + "5. volume": "6963249" + }, + "2020-11-27": { + "1. open": "26.9300", + "2. high": "27.0000", + "3. low": "26.4050", + "4. close": "26.6200", + "5. volume": "1496192" + }, + "2020-11-25": { + "1. open": "26.6500", + "2. high": "26.9400", + "3. low": "26.2400", + "4. close": "26.9300", + "5. volume": "2877072" + }, + "2020-11-24": { + "1. open": "26.5400", + "2. high": "27.0495", + "3. low": "26.5000", + "4. close": "26.5800", + "5. volume": "3575032" + }, + "2020-11-23": { + "1. open": "25.7600", + "2. high": "26.4300", + "3. low": "25.6700", + "4. close": "26.1600", + "5. volume": "3286434" + }, + "2020-11-20": { + "1. open": "25.6200", + "2. high": "25.8000", + "3. low": "25.4800", + "4. close": "25.6900", + "5. volume": "2925783" + }, + "2020-11-19": { + "1. open": "25.7800", + "2. high": "25.9400", + "3. low": "25.4700", + "4. close": "25.7900", + "5. volume": "2766948" + }, + "2020-11-18": { + "1. open": "25.9400", + "2. high": "26.3750", + "3. low": "25.7800", + "4. close": "25.9000", + "5. volume": "3033801" + }, + "2020-11-17": { + "1. open": "25.9100", + "2. high": "26.1000", + "3. low": "25.6600", + "4. close": "25.9000", + "5. volume": "2765378" + }, + "2020-11-16": { + "1. open": "25.9500", + "2. high": "26.2000", + "3. low": "25.6100", + "4. close": "26.0900", + "5. volume": "8343304" + }, + "2020-11-13": { + "1. open": "25.6300", + "2. high": "25.8900", + "3. low": "24.8500", + "4. close": "25.4900", + "5. volume": "12034971" + }, + "2020-11-12": { + "1. open": "26.5500", + "2. high": "26.5600", + "3. low": "25.4700", + "4. close": "25.5800", + "5. volume": "6826765" + }, + "2020-11-11": { + "1. open": "27.3100", + "2. high": "27.7000", + "3. low": "26.3200", + "4. close": "26.4600", + "5. volume": "5271255" + }, + "2020-11-10": { + "1. open": "26.6700", + "2. high": "27.2900", + "3. low": "26.6100", + "4. close": "27.1600", + "5. volume": "4442086" + }, + "2020-11-09": { + "1. open": "28.2200", + "2. high": "28.9500", + "3. low": "26.6100", + "4. close": "26.6500", + "5. volume": "4332691" + }, + "2020-11-06": { + "1. open": "27.6200", + "2. high": "27.9800", + "3. low": "26.8000", + "4. close": "26.8100", + "5. volume": "2955120" + }, + "2020-11-05": { + "1. open": "27.3500", + "2. high": "28.0900", + "3. low": "27.1800", + "4. close": "27.4800", + "5. volume": "3215160" + }, + "2020-11-04": { + "1. open": "27.2300", + "2. high": "27.5500", + "3. low": "26.6000", + "4. close": "26.6200", + "5. volume": "2660269" + }, + "2020-11-03": { + "1. open": "26.9800", + "2. high": "27.4600", + "3. low": "26.8200", + "4. close": "27.3000", + "5. volume": "2412281" + }, + "2020-11-02": { + "1. open": "26.3000", + "2. high": "26.6500", + "3. low": "26.0900", + "4. close": "26.5200", + "5. volume": "2963330" + }, + "2020-10-30": { + "1. open": "26.3600", + "2. high": "26.4500", + "3. low": "25.7600", + "4. close": "26.0600", + "5. volume": "3604224" + }, + "2020-10-29": { + "1. open": "26.3000", + "2. high": "26.7200", + "3. low": "25.8200", + "4. close": "26.3300", + "5. volume": "2492256" + }, + "2020-10-28": { + "1. open": "26.6600", + "2. high": "26.8000", + "3. low": "26.3100", + "4. close": "26.3500", + "5. volume": "2784223" + }, + "2020-10-27": { + "1. open": "27.2600", + "2. high": "27.5100", + "3. low": "27.0100", + "4. close": "27.0200", + "5. volume": "2100762" + }, + "2020-10-26": { + "1. open": "27.6800", + "2. high": "27.7000", + "3. low": "27.2150", + "4. close": "27.3000", + "5. volume": "2422937" + }, + "2020-10-23": { + "1. open": "27.8100", + "2. high": "28.0000", + "3. low": "27.5000", + "4. close": "27.8500", + "5. volume": "1569413" + }, + "2020-10-22": { + "1. open": "27.4600", + "2. high": "27.6750", + "3. low": "27.3150", + "4. close": "27.6500", + "5. volume": "1585204" + }, + "2020-10-21": { + "1. open": "27.3100", + "2. high": "27.4900", + "3. low": "27.1900", + "4. close": "27.3800", + "5. volume": "1498327" + }, + "2020-10-20": { + "1. open": "27.5000", + "2. high": "27.7550", + "3. low": "27.4400", + "4. close": "27.4900", + "5. volume": "1240598" + }, + "2020-10-19": { + "1. open": "27.7500", + "2. high": "27.7500", + "3. low": "27.2500", + "4. close": "27.3300", + "5. volume": "1997660" + }, + "2020-10-16": { + "1. open": "27.5800", + "2. high": "27.7500", + "3. low": "27.4100", + "4. close": "27.5100", + "5. volume": "1202744" + }, + "2020-10-15": { + "1. open": "27.4000", + "2. high": "27.9800", + "3. low": "27.3400", + "4. close": "27.6500", + "5. volume": "1357367" + }, + "2020-10-14": { + "1. open": "27.7300", + "2. high": "27.8100", + "3. low": "27.3300", + "4. close": "27.5100", + "5. volume": "1539485" + }, + "2020-10-13": { + "1. open": "28.0000", + "2. high": "28.0287", + "3. low": "27.3250", + "4. close": "27.6300", + "5. volume": "2361724" + }, + "2020-10-12": { + "1. open": "28.2400", + "2. high": "28.3799", + "3. low": "28.0300", + "4. close": "28.3500", + "5. volume": "2038961" + }, + "2020-10-09": { + "1. open": "28.5100", + "2. high": "28.6900", + "3. low": "28.0650", + "4. close": "28.2500", + "5. volume": "2369011" + }, + "2020-10-08": { + "1. open": "27.2000", + "2. high": "28.3100", + "3. low": "27.1300", + "4. close": "28.2400", + "5. volume": "2877097" + }, + "2020-10-07": { + "1. open": "27.1100", + "2. high": "27.3700", + "3. low": "26.9400", + "4. close": "27.1000", + "5. volume": "1850598" + }, + "2020-10-06": { + "1. open": "27.4600", + "2. high": "27.6300", + "3. low": "26.9700", + "4. close": "27.1100", + "5. volume": "2295068" + }, + "2020-10-05": { + "1. open": "27.4800", + "2. high": "27.5500", + "3. low": "26.9950", + "4. close": "27.3500", + "5. volume": "2075512" + }, + "2020-10-02": { + "1. open": "26.6800", + "2. high": "27.3900", + "3. low": "26.5700", + "4. close": "27.3400", + "5. volume": "2825115" + }, + "2020-10-01": { + "1. open": "26.8400", + "2. high": "27.0550", + "3. low": "26.5500", + "4. close": "27.0100", + "5. volume": "2164569" + }, + "2020-09-30": { + "1. open": "27.0000", + "2. high": "27.2750", + "3. low": "26.4900", + "4. close": "26.7900", + "5. volume": "2217276" + }, + "2020-09-29": { + "1. open": "26.5300", + "2. high": "26.8200", + "3. low": "26.3500", + "4. close": "26.7600", + "5. volume": "1613624" + }, + "2020-09-28": { + "1. open": "27.0200", + "2. high": "27.0458", + "3. low": "26.5200", + "4. close": "26.6000", + "5. volume": "2749598" + }, + "2020-09-25": { + "1. open": "26.4300", + "2. high": "26.6400", + "3. low": "26.3000", + "4. close": "26.5300", + "5. volume": "2914789" + }, + "2020-09-24": { + "1. open": "26.0500", + "2. high": "26.7300", + "3. low": "25.9700", + "4. close": "26.5000", + "5. volume": "3114628" + }, + "2020-09-23": { + "1. open": "27.0600", + "2. high": "27.2000", + "3. low": "26.0400", + "4. close": "26.0600", + "5. volume": "4369107" + }, + "2020-09-22": { + "1. open": "27.2700", + "2. high": "27.6000", + "3. low": "27.1150", + "4. close": "27.1900", + "5. volume": "2805172" + }, + "2020-09-21": { + "1. open": "27.8900", + "2. high": "28.0500", + "3. low": "26.9900", + "4. close": "27.2700", + "5. volume": "3741925" + }, + "2020-09-18": { + "1. open": "28.6500", + "2. high": "28.8253", + "3. low": "28.3000", + "4. close": "28.3300", + "5. volume": "3288702" + }, + "2020-09-17": { + "1. open": "29.1100", + "2. high": "29.2500", + "3. low": "28.7200", + "4. close": "28.8600", + "5. volume": "2655931" + }, + "2020-09-16": { + "1. open": "29.0500", + "2. high": "29.5600", + "3. low": "28.9100", + "4. close": "29.3200", + "5. volume": "2814425" + }, + "2020-09-15": { + "1. open": "29.0000", + "2. high": "29.3300", + "3. low": "28.7600", + "4. close": "29.0700", + "5. volume": "2052793" + }, + "2020-09-14": { + "1. open": "29.5000", + "2. high": "29.5700", + "3. low": "28.8800", + "4. close": "28.9600", + "5. volume": "2624411" + }, + "2020-09-11": { + "1. open": "29.9300", + "2. high": "30.0051", + "3. low": "29.5250", + "4. close": "29.8200", + "5. volume": "2457954" + }, + "2020-09-10": { + "1. open": "30.1000", + "2. high": "30.2100", + "3. low": "29.7800", + "4. close": "29.8000", + "5. volume": "3035198" + }, + "2020-09-09": { + "1. open": "30.3000", + "2. high": "30.7900", + "3. low": "30.0300", + "4. close": "30.0700", + "5. volume": "3116492" + }, + "2020-09-08": { + "1. open": "30.0300", + "2. high": "30.3900", + "3. low": "29.5800", + "4. close": "30.1000", + "5. volume": "2358786" + }, + "2020-09-04": { + "1. open": "30.4400", + "2. high": "30.6400", + "3. low": "29.8600", + "4. close": "30.1600", + "5. volume": "2173884" + }, + "2020-09-03": { + "1. open": "30.5800", + "2. high": "30.6800", + "3. low": "30.0100", + "4. close": "30.2900", + "5. volume": "2235729" + }, + "2020-09-02": { + "1. open": "29.9300", + "2. high": "30.5400", + "3. low": "29.7400", + "4. close": "30.5000", + "5. volume": "2736227" + }, + "2020-09-01": { + "1. open": "30.0300", + "2. high": "30.1400", + "3. low": "29.7299", + "4. close": "29.9400", + "5. volume": "1711078" + }, + "2020-08-31": { + "1. open": "30.3400", + "2. high": "30.3750", + "3. low": "30.0200", + "4. close": "30.0900", + "5. volume": "2467822" + }, + "2020-08-28": { + "1. open": "30.4600", + "2. high": "30.4700", + "3. low": "30.0050", + "4. close": "30.3400", + "5. volume": "2141317" + }, + "2020-08-27": { + "1. open": "30.3300", + "2. high": "30.6300", + "3. low": "30.2300", + "4. close": "30.4500", + "5. volume": "2131401" + }, + "2020-08-26": { + "1. open": "30.2300", + "2. high": "30.3000", + "3. low": "29.7800", + "4. close": "30.2600", + "5. volume": "1680849" + }, + "2020-08-25": { + "1. open": "30.4500", + "2. high": "30.5900", + "3. low": "29.9800", + "4. close": "30.3800", + "5. volume": "1562267" + }, + "2020-08-24": { + "1. open": "30.1900", + "2. high": "30.3400", + "3. low": "29.6700", + "4. close": "30.3400", + "5. volume": "2123883" + }, + "2020-08-21": { + "1. open": "30.1900", + "2. high": "30.3000", + "3. low": "30.0900", + "4. close": "30.2100", + "5. volume": "1686723" + }, + "2020-08-20": { + "1. open": "29.9700", + "2. high": "30.2250", + "3. low": "29.9000", + "4. close": "30.1000", + "5. volume": "1558929" + }, + "2020-08-19": { + "1. open": "30.0000", + "2. high": "30.1200", + "3. low": "29.6300", + "4. close": "30.0000", + "5. volume": "1513307" + }, + "2020-08-18": { + "1. open": "30.3100", + "2. high": "30.3800", + "3. low": "29.8600", + "4. close": "30.0000", + "5. volume": "2081501" + }, + "2020-08-17": { + "1. open": "29.7900", + "2. high": "30.4100", + "3. low": "29.5500", + "4. close": "30.3300", + "5. volume": "2896070" + }, + "2020-08-14": { + "1. open": "29.2700", + "2. high": "29.8500", + "3. low": "29.1300", + "4. close": "29.7400", + "5. volume": "1997768" + }, + "2020-08-13": { + "1. open": "29.7400", + "2. high": "30.1500", + "3. low": "29.2600", + "4. close": "29.3600", + "5. volume": "2739896" + }, + "2020-08-12": { + "1. open": "29.7100", + "2. high": "29.9200", + "3. low": "29.4500", + "4. close": "29.8200", + "5. volume": "1621061" + }, + "2020-08-11": { + "1. open": "30.0000", + "2. high": "30.0800", + "3. low": "29.5000", + "4. close": "29.5600", + "5. volume": "2847884" + }, + "2020-08-10": { + "1. open": "29.4700", + "2. high": "29.8700", + "3. low": "29.4450", + "4. close": "29.7500", + "5. volume": "3068911" + }, + "2020-08-07": { + "1. open": "29.1000", + "2. high": "29.6900", + "3. low": "29.0000", + "4. close": "29.4500", + "5. volume": "2837509" + }, + "2020-08-06": { + "1. open": "29.7600", + "2. high": "29.8000", + "3. low": "28.8000", + "4. close": "29.0900", + "5. volume": "5511630" + }, + "2020-08-05": { + "1. open": "29.0000", + "2. high": "29.1500", + "3. low": "28.6200", + "4. close": "28.9800", + "5. volume": "2761253" + }, + "2020-08-04": { + "1. open": "27.9700", + "2. high": "28.9400", + "3. low": "27.9700", + "4. close": "28.8600", + "5. volume": "2834990" + }, + "2020-08-03": { + "1. open": "28.0500", + "2. high": "28.1500", + "3. low": "27.8400", + "4. close": "28.0500", + "5. volume": "2109220" + }, + "2020-07-31": { + "1. open": "28.3400", + "2. high": "28.4400", + "3. low": "27.9350", + "4. close": "28.1900", + "5. volume": "3273052" + }, + "2020-07-30": { + "1. open": "27.8500", + "2. high": "28.2700", + "3. low": "27.7900", + "4. close": "28.2500", + "5. volume": "2258844" + }, + "2020-07-29": { + "1. open": "28.1200", + "2. high": "28.3200", + "3. low": "27.7900", + "4. close": "28.2600", + "5. volume": "2293094" + }, + "2020-07-28": { + "1. open": "27.7000", + "2. high": "28.0800", + "3. low": "27.6700", + "4. close": "27.8700", + "5. volume": "3100611" + }, + "2020-07-27": { + "1. open": "27.2500", + "2. high": "27.7500", + "3. low": "27.1000", + "4. close": "27.7500", + "5. volume": "1626961" + }, + "2020-07-24": { + "1. open": "27.5100", + "2. high": "27.6800", + "3. low": "27.2000", + "4. close": "27.2400", + "5. volume": "1170027" + }, + "2020-07-23": { + "1. open": "27.3700", + "2. high": "27.7500", + "3. low": "27.2000", + "4. close": "27.5100", + "5. volume": "2311246" + }, + "2020-07-22": { + "1. open": "27.1700", + "2. high": "27.8599", + "3. low": "27.0900", + "4. close": "27.5000", + "5. volume": "3248284" + }, + "2020-07-21": { + "1. open": "27.0900", + "2. high": "27.3100", + "3. low": "26.9500", + "4. close": "27.2700", + "5. volume": "2460582" + }, + "2020-07-20": { + "1. open": "27.0600", + "2. high": "27.2000", + "3. low": "26.7000", + "4. close": "26.8800", + "5. volume": "1484271" + }, + "2020-07-17": { + "1. open": "27.5000", + "2. high": "27.5800", + "3. low": "27.1000", + "4. close": "27.2700", + "5. volume": "2405393" + }, + "2020-07-16": { + "1. open": "27.4000", + "2. high": "27.7200", + "3. low": "27.2900", + "4. close": "27.3500", + "5. volume": "1558869" + }, + "2020-07-15": { + "1. open": "27.7100", + "2. high": "27.7500", + "3. low": "27.3500", + "4. close": "27.6000", + "5. volume": "2544213" + }, + "2020-07-14": { + "1. open": "26.8600", + "2. high": "27.3800", + "3. low": "26.7100", + "4. close": "27.3100", + "5. volume": "2053544" + }, + "2020-07-13": { + "1. open": "26.8800", + "2. high": "27.0600", + "3. low": "26.5500", + "4. close": "26.8600", + "5. volume": "2720428" + }, + "2020-07-10": { + "1. open": "26.2100", + "2. high": "26.7800", + "3. low": "26.1900", + "4. close": "26.7400", + "5. volume": "2910441" + }, + "2020-07-09": { + "1. open": "26.1600", + "2. high": "26.2200", + "3. low": "25.5800", + "4. close": "26.1800", + "5. volume": "2860205" + }, + "2020-07-08": { + "1. open": "26.0300", + "2. high": "26.1800", + "3. low": "25.7500", + "4. close": "26.1600", + "5. volume": "2497291" + }, + "2020-07-07": { + "1. open": "26.0200", + "2. high": "26.3800", + "3. low": "25.8000", + "4. close": "26.0400", + "5. volume": "2928692" + }, + "2020-07-06": { + "1. open": "26.6600", + "2. high": "26.7700", + "3. low": "26.2200", + "4. close": "26.4200", + "5. volume": "2974706" + }, + "2020-07-02": { + "1. open": "26.5800", + "2. high": "26.6600", + "3. low": "25.9600", + "4. close": "26.1600", + "5. volume": "2705050" + }, + "2020-07-01": { + "1. open": "26.2800", + "2. high": "26.6100", + "3. low": "26.0700", + "4. close": "26.2500", + "5. volume": "3251553" + }, + "2020-06-30": { + "1. open": "25.7500", + "2. high": "26.3600", + "3. low": "25.6100", + "4. close": "26.1000", + "5. volume": "5261609" + }, + "2020-06-29": { + "1. open": "24.9200", + "2. high": "25.7500", + "3. low": "24.7800", + "4. close": "25.7000", + "5. volume": "6226113" + }, + "2020-06-26": { + "1. open": "24.6200", + "2. high": "24.9800", + "3. low": "24.3700", + "4. close": "24.6700", + "5. volume": "9110315" + }, + "2020-06-25": { + "1. open": "24.8600", + "2. high": "24.9500", + "3. low": "24.4100", + "4. close": "24.6400", + "5. volume": "4667813" + }, + "2020-06-24": { + "1. open": "25.7500", + "2. high": "25.8200", + "3. low": "24.8900", + "4. close": "25.0300", + "5. volume": "7757350" + }, + "2020-06-23": { + "1. open": "25.9600", + "2. high": "26.3700", + "3. low": "25.8400", + "4. close": "26.1000", + "5. volume": "4169556" + }, + "2020-06-22": { + "1. open": "26.1000", + "2. high": "26.1600", + "3. low": "25.2100", + "4. close": "25.7500", + "5. volume": "5638965" + }, + "2020-06-19": { + "1. open": "27.4700", + "2. high": "27.4900", + "3. low": "26.1400", + "4. close": "26.3400", + "5. volume": "10126117" + }, + "2020-06-18": { + "1. open": "27.5100", + "2. high": "27.5100", + "3. low": "26.8100", + "4. close": "26.9800", + "5. volume": "4799659" + }, + "2020-06-17": { + "1. open": "28.2900", + "2. high": "28.4000", + "3. low": "27.6700", + "4. close": "27.8500", + "5. volume": "1927656" + }, + "2020-06-16": { + "1. open": "28.9900", + "2. high": "29.0900", + "3. low": "27.7400", + "4. close": "28.1700", + "5. volume": "2755801" + }, + "2020-06-15": { + "1. open": "26.9300", + "2. high": "28.2600", + "3. low": "26.8300", + "4. close": "28.0200", + "5. volume": "2538156" + }, + "2020-06-12": { + "1. open": "28.0000", + "2. high": "28.0000", + "3. low": "27.1600", + "4. close": "27.8200", + "5. volume": "3007888" + }, + "2020-06-11": { + "1. open": "28.0400", + "2. high": "28.0400", + "3. low": "26.9600", + "4. close": "27.6100", + "5. volume": "7158863" + }, + "2020-06-10": { + "1. open": "30.0300", + "2. high": "30.0900", + "3. low": "28.9000", + "4. close": "29.3400", + "5. volume": "2653577" + }, + "2020-06-09": { + "1. open": "29.7700", + "2. high": "30.2300", + "3. low": "29.3100", + "4. close": "30.1300", + "5. volume": "3192946" + }, + "2020-06-08": { + "1. open": "30.2500", + "2. high": "30.6800", + "3. low": "29.8400", + "4. close": "30.5600", + "5. volume": "3162327" + }, + "2020-06-05": { + "1. open": "30.0300", + "2. high": "30.6100", + "3. low": "29.6000", + "4. close": "29.7100", + "5. volume": "4942972" + }, + "2020-06-04": { + "1. open": "28.3500", + "2. high": "29.0600", + "3. low": "28.0200", + "4. close": "29.0600", + "5. volume": "3898901" + }, + "2020-06-03": { + "1. open": "27.1700", + "2. high": "28.4600", + "3. low": "27.1100", + "4. close": "28.4000", + "5. volume": "4392553" + }, + "2020-06-02": { + "1. open": "26.6400", + "2. high": "26.9200", + "3. low": "26.3100", + "4. close": "26.7100", + "5. volume": "2994650" + }, + "2020-06-01": { + "1. open": "25.7700", + "2. high": "26.5700", + "3. low": "25.7000", + "4. close": "26.4100", + "5. volume": "3357295" + }, + "2020-05-29": { + "1. open": "25.4700", + "2. high": "26.0000", + "3. low": "25.3600", + "4. close": "25.7600", + "5. volume": "4239267" + }, + "2020-05-28": { + "1. open": "25.8700", + "2. high": "25.9900", + "3. low": "25.4400", + "4. close": "25.7000", + "5. volume": "3004311" + }, + "2020-05-27": { + "1. open": "25.4100", + "2. high": "25.4800", + "3. low": "24.9500", + "4. close": "25.4600", + "5. volume": "2944672" + }, + "2020-05-26": { + "1. open": "25.1000", + "2. high": "25.3000", + "3. low": "24.6900", + "4. close": "24.8500", + "5. volume": "3895510" + }, + "2020-05-22": { + "1. open": "23.9100", + "2. high": "24.2100", + "3. low": "23.7200", + "4. close": "24.1700", + "5. volume": "1510804" + }, + "2020-05-21": { + "1. open": "23.7200", + "2. high": "24.1300", + "3. low": "23.5600", + "4. close": "23.9300", + "5. volume": "2030904" + }, + "2020-05-20": { + "1. open": "24.1800", + "2. high": "24.3400", + "3. low": "23.6100", + "4. close": "23.8800", + "5. volume": "2188491" + }, + "2020-05-19": { + "1. open": "23.6000", + "2. high": "23.9800", + "3. low": "23.1800", + "4. close": "23.4600", + "5. volume": "2123140" + }, + "2020-05-18": { + "1. open": "23.1900", + "2. high": "23.8900", + "3. low": "23.1300", + "4. close": "23.6700", + "5. volume": "3376815" + }, + "2020-05-15": { + "1. open": "22.4200", + "2. high": "22.6500", + "3. low": "22.1900", + "4. close": "22.4200", + "5. volume": "1887320" + }, + "2020-05-14": { + "1. open": "22.0300", + "2. high": "22.6700", + "3. low": "21.5400", + "4. close": "22.6400", + "5. volume": "3330309" + }, + "2020-05-13": { + "1. open": "22.9600", + "2. high": "23.0900", + "3. low": "22.5700", + "4. close": "22.8200", + "5. volume": "3181544" + }, + "2020-05-12": { + "1. open": "24.1600", + "2. high": "24.2100", + "3. low": "23.0300", + "4. close": "23.1000", + "5. volume": "2938628" + }, + "2020-05-11": { + "1. open": "24.3400", + "2. high": "24.4200", + "3. low": "23.9200", + "4. close": "24.0400", + "5. volume": "2274272" + }, + "2020-05-08": { + "1. open": "24.7400", + "2. high": "25.1300", + "3. low": "24.3700", + "4. close": "24.5700", + "5. volume": "3469664" + }, + "2020-05-07": { + "1. open": "24.0000", + "2. high": "25.6600", + "3. low": "23.8500", + "4. close": "24.5500", + "5. volume": "7481519" + }, + "2020-05-06": { + "1. open": "22.7800", + "2. high": "22.8200", + "3. low": "21.5700", + "4. close": "21.9200", + "5. volume": "6362965" + }, + "2020-05-05": { + "1. open": "23.1500", + "2. high": "23.2100", + "3. low": "22.4600", + "4. close": "22.5400", + "5. volume": "3748736" + }, + "2020-05-04": { + "1. open": "23.4500", + "2. high": "23.5200", + "3. low": "22.6800", + "4. close": "22.9200", + "5. volume": "3713798" + }, + "2020-05-01": { + "1. open": "23.6700", + "2. high": "23.7500", + "3. low": "23.1100", + "4. close": "23.6000", + "5. volume": "2273813" + }, + "2020-04-30": { + "1. open": "24.7300", + "2. high": "24.8100", + "3. low": "23.6900", + "4. close": "24.1800", + "5. volume": "3812753" + }, + "2020-04-29": { + "1. open": "25.3100", + "2. high": "25.6400", + "3. low": "24.7600", + "4. close": "24.9500", + "5. volume": "2877375" + }, + "2020-04-28": { + "1. open": "25.1200", + "2. high": "25.8200", + "3. low": "24.7000", + "4. close": "24.7900", + "5. volume": "2650122" + }, + "2020-04-27": { + "1. open": "23.7200", + "2. high": "24.7700", + "3. low": "23.6400", + "4. close": "24.4300", + "5. volume": "2706286" + }, + "2020-04-24": { + "1. open": "24.5200", + "2. high": "24.5900", + "3. low": "23.3300", + "4. close": "23.5300", + "5. volume": "3733138" + }, + "2020-04-23": { + "1. open": "24.4000", + "2. high": "24.9000", + "3. low": "24.3300", + "4. close": "24.4300", + "5. volume": "1647650" + }, + "2020-04-22": { + "1. open": "25.0400", + "2. high": "25.2300", + "3. low": "24.4200", + "4. close": "24.5000", + "5. volume": "2068531" + }, + "2020-04-21": { + "1. open": "24.2600", + "2. high": "24.8700", + "3. low": "24.1400", + "4. close": "24.7000", + "5. volume": "1820097" + }, + "2020-04-20": { + "1. open": "24.4800", + "2. high": "25.2300", + "3. low": "24.2300", + "4. close": "24.6700", + "5. volume": "2232553" + }, + "2020-04-17": { + "1. open": "25.0000", + "2. high": "25.4200", + "3. low": "24.5100", + "4. close": "24.9900", + "5. volume": "2480962" + }, + "2020-04-16": { + "1. open": "24.7700", + "2. high": "24.9900", + "3. low": "24.1300", + "4. close": "24.2500", + "5. volume": "2517648" + }, + "2020-04-15": { + "1. open": "25.8400", + "2. high": "26.0000", + "3. low": "24.1300", + "4. close": "24.6100", + "5. volume": "3961360" + }, + "2020-04-14": { + "1. open": "26.9000", + "2. high": "27.4800", + "3. low": "26.3500", + "4. close": "26.6700", + "5. volume": "2684346" + }, + "2020-04-13": { + "1. open": "27.1100", + "2. high": "27.2000", + "3. low": "25.6500", + "4. close": "26.2400", + "5. volume": "2426552" + }, + "2020-04-09": { + "1. open": "26.5000", + "2. high": "28.4100", + "3. low": "26.2500", + "4. close": "27.1100", + "5. volume": "7546039" + }, + "2020-04-08": { + "1. open": "25.1000", + "2. high": "26.3200", + "3. low": "24.8100", + "4. close": "25.9500", + "5. volume": "3918317" + }, + "2020-04-07": { + "1. open": "24.2300", + "2. high": "25.4600", + "3. low": "24.1500", + "4. close": "24.6600", + "5. volume": "5649120" + }, + "2020-04-06": { + "1. open": "23.5000", + "2. high": "24.1700", + "3. low": "22.5900", + "4. close": "23.3100", + "5. volume": "3111834" + }, + "2020-04-03": { + "1. open": "21.3000", + "2. high": "22.1000", + "3. low": "21.2500", + "4. close": "22.0600", + "5. volume": "2843054" + }, + "2020-04-02": { + "1. open": "21.9000", + "2. high": "22.3000", + "3. low": "21.0000", + "4. close": "21.5200", + "5. volume": "4461960" + }, + "2020-04-01": { + "1. open": "22.9700", + "2. high": "23.4900", + "3. low": "21.9300", + "4. close": "22.2200", + "5. volume": "3595830" + }, + "2020-03-31": { + "1. open": "24.6500", + "2. high": "24.8300", + "3. low": "23.3400", + "4. close": "23.8000", + "5. volume": "3884708" + }, + "2020-03-30": { + "1. open": "24.5000", + "2. high": "25.0600", + "3. low": "23.4100", + "4. close": "24.8500", + "5. volume": "2994361" + }, + "2020-03-27": { + "1. open": "24.6400", + "2. high": "25.3000", + "3. low": "23.8700", + "4. close": "24.3700", + "5. volume": "4111765" + }, + "2020-03-26": { + "1. open": "25.1300", + "2. high": "26.6600", + "3. low": "24.3200", + "4. close": "25.4700", + "5. volume": "4333389" + }, + "2020-03-25": { + "1. open": "24.7500", + "2. high": "26.9100", + "3. low": "23.8700", + "4. close": "25.0500", + "5. volume": "4861948" + }, + "2020-03-24": { + "1. open": "23.4600", + "2. high": "24.6600", + "3. low": "23.2300", + "4. close": "24.0000", + "5. volume": "4502671" + }, + "2020-03-23": { + "1. open": "22.3500", + "2. high": "23.3300", + "3. low": "21.0200", + "4. close": "22.4000", + "5. volume": "3985524" + }, + "2020-03-20": { + "1. open": "25.3800", + "2. high": "25.6400", + "3. low": "22.4300", + "4. close": "22.7100", + "5. volume": "5693816" + }, + "2020-03-19": { + "1. open": "25.9200", + "2. high": "26.5000", + "3. low": "24.6500", + "4. close": "25.1400", + "5. volume": "4340521" + }, + "2020-03-18": { + "1. open": "25.3000", + "2. high": "26.7100", + "3. low": "24.5200", + "4. close": "26.0000", + "5. volume": "4892032" + }, + "2020-03-17": { + "1. open": "25.1200", + "2. high": "28.7800", + "3. low": "25.0200", + "4. close": "26.8700", + "5. volume": "5515608" + }, + "2020-03-16": { + "1. open": "26.0300", + "2. high": "27.7000", + "3. low": "24.5200", + "4. close": "24.6300", + "5. volume": "5055640" + }, + "2020-03-13": { + "1. open": "27.3800", + "2. high": "29.2700", + "3. low": "26.8700", + "4. close": "28.9900", + "5. volume": "5817515" + }, + "2020-03-12": { + "1. open": "28.0400", + "2. high": "28.0500", + "3. low": "26.2400", + "4. close": "26.6300", + "5. volume": "6145380" + }, + "2020-03-11": { + "1. open": "29.8900", + "2. high": "30.1500", + "3. low": "29.0600", + "4. close": "29.9500", + "5. volume": "4906676" + }, + "2020-03-10": { + "1. open": "30.6300", + "2. high": "30.7900", + "3. low": "28.7300", + "4. close": "30.6500", + "5. volume": "4601633" + }, + "2020-03-09": { + "1. open": "30.0000", + "2. high": "30.8100", + "3. low": "29.5400", + "4. close": "29.5500", + "5. volume": "5993323" + }, + "2020-03-06": { + "1. open": "31.2200", + "2. high": "31.9600", + "3. low": "30.7400", + "4. close": "31.7700", + "5. volume": "4507472" + }, + "2020-03-05": { + "1. open": "32.1000", + "2. high": "32.4000", + "3. low": "31.6300", + "4. close": "32.1200", + "5. volume": "2404545" + }, + "2020-03-04": { + "1. open": "31.9100", + "2. high": "32.7600", + "3. low": "31.7900", + "4. close": "32.7100", + "5. volume": "4231842" + }, + "2020-03-03": { + "1. open": "31.7600", + "2. high": "32.2500", + "3. low": "31.0800", + "4. close": "31.4100", + "5. volume": "4846786" + }, + "2020-03-02": { + "1. open": "30.6300", + "2. high": "31.9200", + "3. low": "30.1200", + "4. close": "31.7000", + "5. volume": "6296469" + }, + "2020-02-28": { + "1. open": "30.7500", + "2. high": "30.8200", + "3. low": "29.0800", + "4. close": "30.4100", + "5. volume": "7534300" + }, + "2020-02-27": { + "1. open": "32.7500", + "2. high": "32.7500", + "3. low": "31.2000", + "4. close": "31.2000", + "5. volume": "5237883" + }, + "2020-02-26": { + "1. open": "33.0900", + "2. high": "33.4600", + "3. low": "32.9400", + "4. close": "33.0500", + "5. volume": "3342343" + }, + "2020-02-25": { + "1. open": "33.6700", + "2. high": "33.7700", + "3. low": "32.9300", + "4. close": "32.9600", + "5. volume": "3094372" + }, + "2020-02-24": { + "1. open": "34.1000", + "2. high": "34.2600", + "3. low": "33.5500", + "4. close": "33.5500", + "5. volume": "3373836" + }, + "2020-02-21": { + "1. open": "34.2500", + "2. high": "34.4900", + "3. low": "34.1000", + "4. close": "34.4500", + "5. volume": "2665325" + }, + "2020-02-20": { + "1. open": "33.8600", + "2. high": "34.3400", + "3. low": "33.8000", + "4. close": "34.3300", + "5. volume": "2525059" + }, + "2020-02-19": { + "1. open": "34.1000", + "2. high": "34.1400", + "3. low": "33.8000", + "4. close": "33.8000", + "5. volume": "3071868" + }, + "2020-02-18": { + "1. open": "33.2100", + "2. high": "34.1000", + "3. low": "33.1000", + "4. close": "34.0600", + "5. volume": "4187535" + }, + "2020-02-14": { + "1. open": "33.2800", + "2. high": "33.3000", + "3. low": "32.6400", + "4. close": "33.1400", + "5. volume": "2938722" + }, + "2020-02-13": { + "1. open": "32.0000", + "2. high": "33.5300", + "3. low": "31.9000", + "4. close": "33.3600", + "5. volume": "6981678" + }, + "2020-02-12": { + "1. open": "31.7900", + "2. high": "31.8500", + "3. low": "31.4200", + "4. close": "31.7900", + "5. volume": "3280409" + }, + "2020-02-11": { + "1. open": "32.0400", + "2. high": "32.2000", + "3. low": "31.7100", + "4. close": "31.7900", + "5. volume": "2080615" + }, + "2020-02-10": { + "1. open": "31.9400", + "2. high": "32.1000", + "3. low": "31.7300", + "4. close": "31.9700", + "5. volume": "1549614" + }, + "2020-02-07": { + "1. open": "31.9700", + "2. high": "32.1100", + "3. low": "31.8300", + "4. close": "31.8300", + "5. volume": "1514370" + }, + "2020-02-06": { + "1. open": "32.0900", + "2. high": "32.3400", + "3. low": "31.7700", + "4. close": "31.9300", + "5. volume": "1880168" + }, + "2020-02-05": { + "1. open": "32.3100", + "2. high": "32.3100", + "3. low": "31.8200", + "4. close": "31.9500", + "5. volume": "2502574" + }, + "2020-02-04": { + "1. open": "31.8900", + "2. high": "32.2600", + "3. low": "31.8200", + "4. close": "32.2500", + "5. volume": "1744331" + }, + "2020-02-03": { + "1. open": "31.6900", + "2. high": "31.9800", + "3. low": "31.5600", + "4. close": "31.8500", + "5. volume": "2083775" + }, + "2020-01-31": { + "1. open": "31.8700", + "2. high": "31.9600", + "3. low": "31.5500", + "4. close": "31.6100", + "5. volume": "3903577" + }, + "2020-01-30": { + "1. open": "31.6900", + "2. high": "31.9200", + "3. low": "31.5700", + "4. close": "31.8900", + "5. volume": "1945627" + }, + "2020-01-29": { + "1. open": "32.0100", + "2. high": "32.0500", + "3. low": "31.5500", + "4. close": "31.7000", + "5. volume": "1570114" + }, + "2020-01-28": { + "1. open": "31.7200", + "2. high": "32.1100", + "3. low": "31.6800", + "4. close": "31.9600", + "5. volume": "2013354" + }, + "2020-01-27": { + "1. open": "31.3000", + "2. high": "31.9500", + "3. low": "31.2600", + "4. close": "31.6300", + "5. volume": "2507539" + }, + "2020-01-24": { + "1. open": "31.9000", + "2. high": "31.9400", + "3. low": "31.4700", + "4. close": "31.5500", + "5. volume": "2630117" + }, + "2020-01-23": { + "1. open": "31.7200", + "2. high": "31.9600", + "3. low": "31.5600", + "4. close": "31.9100", + "5. volume": "1629702" + }, + "2020-01-22": { + "1. open": "31.8500", + "2. high": "31.9300", + "3. low": "31.6500", + "4. close": "31.7600", + "5. volume": "2221700" + }, + "2020-01-21": { + "1. open": "31.3900", + "2. high": "31.8100", + "3. low": "31.3200", + "4. close": "31.6600", + "5. volume": "2822114" + }, + "2020-01-17": { + "1. open": "31.2000", + "2. high": "31.5400", + "3. low": "31.1300", + "4. close": "31.3800", + "5. volume": "2711511" + }, + "2020-01-16": { + "1. open": "30.8300", + "2. high": "31.1500", + "3. low": "30.7600", + "4. close": "31.1200", + "5. volume": "2036080" + }, + "2020-01-15": { + "1. open": "30.6000", + "2. high": "30.8400", + "3. low": "30.6000", + "4. close": "30.7900", + "5. volume": "2003486" + }, + "2020-01-14": { + "1. open": "30.8500", + "2. high": "30.9100", + "3. low": "30.3700", + "4. close": "30.6000", + "5. volume": "2214175" + }, + "2020-01-13": { + "1. open": "30.6800", + "2. high": "30.9800", + "3. low": "30.5000", + "4. close": "30.8400", + "5. volume": "6731594" + }, + "2020-01-10": { + "1. open": "30.9500", + "2. high": "31.1900", + "3. low": "30.6500", + "4. close": "30.6600", + "5. volume": "2843523" + }, + "2020-01-09": { + "1. open": "30.9100", + "2. high": "31.0100", + "3. low": "30.6600", + "4. close": "30.9100", + "5. volume": "2089495" + }, + "2020-01-08": { + "1. open": "30.8700", + "2. high": "31.1700", + "3. low": "30.8200", + "4. close": "30.9500", + "5. volume": "2274648" + }, + "2020-01-07": { + "1. open": "31.0900", + "2. high": "31.1400", + "3. low": "30.7100", + "4. close": "30.9800", + "5. volume": "2312947" + }, + "2020-01-06": { + "1. open": "30.6800", + "2. high": "31.4700", + "3. low": "30.5600", + "4. close": "31.1700", + "5. volume": "2870573" + }, + "2020-01-03": { + "1. open": "30.4100", + "2. high": "30.8700", + "3. low": "30.2100", + "4. close": "30.6400", + "5. volume": "4402592" + }, + "2020-01-02": { + "1. open": "31.9000", + "2. high": "32.0300", + "3. low": "30.2000", + "4. close": "30.4100", + "5. volume": "8480517" + }, + "2019-12-31": { + "1. open": "31.6500", + "2. high": "31.8900", + "3. low": "31.5900", + "4. close": "31.8700", + "5. volume": "2271274" + }, + "2019-12-30": { + "1. open": "31.8500", + "2. high": "31.8900", + "3. low": "31.4500", + "4. close": "31.6900", + "5. volume": "1406841" + }, + "2019-12-27": { + "1. open": "31.9100", + "2. high": "31.9900", + "3. low": "31.5100", + "4. close": "31.8100", + "5. volume": "1545700" + }, + "2019-12-26": { + "1. open": "31.7500", + "2. high": "31.8800", + "3. low": "31.6000", + "4. close": "31.8300", + "5. volume": "1304527" + }, + "2019-12-24": { + "1. open": "31.7400", + "2. high": "31.9700", + "3. low": "31.7000", + "4. close": "31.7600", + "5. volume": "504375" + }, + "2019-12-23": { + "1. open": "32.0400", + "2. high": "32.1700", + "3. low": "31.6600", + "4. close": "31.7400", + "5. volume": "1584070" + }, + "2019-12-20": { + "1. open": "31.9000", + "2. high": "32.1200", + "3. low": "31.7700", + "4. close": "31.9600", + "5. volume": "3250971" + }, + "2019-12-19": { + "1. open": "31.7900", + "2. high": "32.0300", + "3. low": "31.6800", + "4. close": "31.9100", + "5. volume": "2728834" + }, + "2019-12-18": { + "1. open": "31.3500", + "2. high": "31.8600", + "3. low": "31.3500", + "4. close": "31.8000", + "5. volume": "2686422" + }, + "2019-12-17": { + "1. open": "31.7800", + "2. high": "32.0400", + "3. low": "31.2500", + "4. close": "31.3900", + "5. volume": "3219035" + }, + "2019-12-16": { + "1. open": "31.5900", + "2. high": "31.8200", + "3. low": "31.4800", + "4. close": "31.8000", + "5. volume": "4619634" + }, + "2019-12-13": { + "1. open": "32.1600", + "2. high": "32.2400", + "3. low": "31.3400", + "4. close": "31.5900", + "5. volume": "3052186" + }, + "2019-12-12": { + "1. open": "32.6500", + "2. high": "33.0900", + "3. low": "32.6200", + "4. close": "32.7300", + "5. volume": "2764798" + }, + "2019-12-11": { + "1. open": "32.7800", + "2. high": "33.0100", + "3. low": "32.5800", + "4. close": "32.6700", + "5. volume": "1860740" + }, + "2019-12-10": { + "1. open": "33.1900", + "2. high": "33.2000", + "3. low": "32.8900", + "4. close": "32.9000", + "5. volume": "2050940" + }, + "2019-12-09": { + "1. open": "32.8000", + "2. high": "33.2300", + "3. low": "32.7000", + "4. close": "33.0000", + "5. volume": "1518416" + }, + "2019-12-06": { + "1. open": "32.4800", + "2. high": "32.8600", + "3. low": "32.4000", + "4. close": "32.7500", + "5. volume": "2208205" + }, + "2019-12-05": { + "1. open": "32.5000", + "2. high": "32.6900", + "3. low": "32.3300", + "4. close": "32.4000", + "5. volume": "1575955" + }, + "2019-12-04": { + "1. open": "32.1500", + "2. high": "32.6600", + "3. low": "32.1500", + "4. close": "32.5500", + "5. volume": "1932798" + }, + "2019-12-03": { + "1. open": "31.9000", + "2. high": "32.3300", + "3. low": "31.8600", + "4. close": "32.3000", + "5. volume": "2348438" + }, + "2019-12-02": { + "1. open": "32.1000", + "2. high": "32.2000", + "3. low": "31.7200", + "4. close": "31.9500", + "5. volume": "2430448" + }, + "2019-11-29": { + "1. open": "31.9800", + "2. high": "32.3700", + "3. low": "31.9800", + "4. close": "32.1200", + "5. volume": "1328443" + }, + "2019-11-27": { + "1. open": "32.5800", + "2. high": "32.5800", + "3. low": "31.7000", + "4. close": "31.9800", + "5. volume": "4635391" + }, + "2019-11-26": { + "1. open": "33.7800", + "2. high": "33.8000", + "3. low": "32.1200", + "4. close": "32.6000", + "5. volume": "5101016" + }, + "2019-11-25": { + "1. open": "33.9300", + "2. high": "34.1000", + "3. low": "33.7800", + "4. close": "34.0500", + "5. volume": "1672633" + }, + "2019-11-22": { + "1. open": "33.6200", + "2. high": "33.8500", + "3. low": "33.3600", + "4. close": "33.7900", + "5. volume": "1733641" + }, + "2019-11-21": { + "1. open": "33.9600", + "2. high": "34.0000", + "3. low": "33.5400", + "4. close": "33.5500", + "5. volume": "1282900" + }, + "2019-11-20": { + "1. open": "33.9700", + "2. high": "34.1600", + "3. low": "33.8400", + "4. close": "34.0700", + "5. volume": "1269962" + }, + "2019-11-19": { + "1. open": "33.9400", + "2. high": "34.0600", + "3. low": "33.5700", + "4. close": "33.9600", + "5. volume": "1237332" + }, + "2019-11-18": { + "1. open": "33.6200", + "2. high": "33.9500", + "3. low": "33.5200", + "4. close": "33.8100", + "5. volume": "1404961" + }, + "2019-11-15": { + "1. open": "33.3500", + "2. high": "33.5900", + "3. low": "33.2100", + "4. close": "33.5800", + "5. volume": "1543460" + }, + "2019-11-14": { + "1. open": "32.6700", + "2. high": "33.2700", + "3. low": "32.6700", + "4. close": "33.2700", + "5. volume": "1830043" + }, + "2019-11-13": { + "1. open": "32.6200", + "2. high": "32.8500", + "3. low": "32.4500", + "4. close": "32.6300", + "5. volume": "2935572" + }, + "2019-11-12": { + "1. open": "32.9500", + "2. high": "33.1700", + "3. low": "32.6100", + "4. close": "32.6600", + "5. volume": "1921555" + }, + "2019-11-11": { + "1. open": "32.5400", + "2. high": "33.0100", + "3. low": "32.5200", + "4. close": "32.8600", + "5. volume": "1885543" + }, + "2019-11-08": { + "1. open": "33.3700", + "2. high": "33.4700", + "3. low": "32.5300", + "4. close": "32.5400", + "5. volume": "2794208" + }, + "2019-11-07": { + "1. open": "33.6100", + "2. high": "33.6100", + "3. low": "33.0400", + "4. close": "33.4800", + "5. volume": "1960011" + }, + "2019-11-06": { + "1. open": "33.3800", + "2. high": "33.6900", + "3. low": "33.1200", + "4. close": "33.6300", + "5. volume": "1727923" + }, + "2019-11-05": { + "1. open": "34.1100", + "2. high": "34.1500", + "3. low": "33.0800", + "4. close": "33.3900", + "5. volume": "3297247" + }, + "2019-11-04": { + "1. open": "33.7000", + "2. high": "34.3800", + "3. low": "33.5700", + "4. close": "34.3700", + "5. volume": "4153520" + }, + "2019-11-01": { + "1. open": "32.8000", + "2. high": "33.5400", + "3. low": "32.7100", + "4. close": "33.5200", + "5. volume": "2348028" + }, + "2019-10-31": { + "1. open": "33.0700", + "2. high": "33.1900", + "3. low": "32.1900", + "4. close": "32.8000", + "5. volume": "4411265" + }, + "2019-10-30": { + "1. open": "33.7900", + "2. high": "33.8400", + "3. low": "32.8000", + "4. close": "33.4800", + "5. volume": "3186783" + }, + "2019-10-29": { + "1. open": "33.7300", + "2. high": "33.9300", + "3. low": "33.4100", + "4. close": "33.8300", + "5. volume": "2000722" + }, + "2019-10-28": { + "1. open": "34.0600", + "2. high": "34.0700", + "3. low": "33.5600", + "4. close": "33.6600", + "5. volume": "1590297" + }, + "2019-10-25": { + "1. open": "34.0700", + "2. high": "34.2500", + "3. low": "33.8700", + "4. close": "34.0900", + "5. volume": "1018795" + }, + "2019-10-24": { + "1. open": "34.3700", + "2. high": "34.4400", + "3. low": "33.9400", + "4. close": "34.1800", + "5. volume": "1561803" + }, + "2019-10-23": { + "1. open": "33.9400", + "2. high": "34.3100", + "3. low": "33.9300", + "4. close": "34.3000", + "5. volume": "1650219" + }, + "2019-10-22": { + "1. open": "34.0000", + "2. high": "34.0100", + "3. low": "33.5900", + "4. close": "33.9700", + "5. volume": "1419080" + }, + "2019-10-21": { + "1. open": "33.4600", + "2. high": "34.0500", + "3. low": "33.4500", + "4. close": "33.9400", + "5. volume": "2334167" + }, + "2019-10-18": { + "1. open": "32.7000", + "2. high": "33.5300", + "3. low": "32.5600", + "4. close": "33.5000", + "5. volume": "4590596" + }, + "2019-10-17": { + "1. open": "32.7100", + "2. high": "32.9600", + "3. low": "32.6800", + "4. close": "32.7700", + "5. volume": "1242813" + }, + "2019-10-16": { + "1. open": "32.8300", + "2. high": "32.8500", + "3. low": "32.5300", + "4. close": "32.7100", + "5. volume": "1482707" + }, + "2019-10-15": { + "1. open": "32.4600", + "2. high": "32.8100", + "3. low": "32.4100", + "4. close": "32.7900", + "5. volume": "1240335" + }, + "2019-10-14": { + "1. open": "32.3500", + "2. high": "32.6200", + "3. low": "32.1600", + "4. close": "32.5000", + "5. volume": "1014593" + }, + "2019-10-11": { + "1. open": "32.3800", + "2. high": "32.6700", + "3. low": "32.2300", + "4. close": "32.2400", + "5. volume": "1621724" + }, + "2019-10-10": { + "1. open": "31.6900", + "2. high": "32.3500", + "3. low": "31.6300", + "4. close": "32.3000", + "5. volume": "2454929" + }, + "2019-10-09": { + "1. open": "32.0800", + "2. high": "32.1600", + "3. low": "31.7100", + "4. close": "31.7600", + "5. volume": "1082959" + }, + "2019-10-08": { + "1. open": "32.2000", + "2. high": "32.4000", + "3. low": "31.6500", + "4. close": "31.9800", + "5. volume": "2309818" + }, + "2019-10-07": { + "1. open": "32.0700", + "2. high": "32.4000", + "3. low": "32.0000", + "4. close": "32.2700", + "5. volume": "961869" + }, + "2019-10-04": { + "1. open": "32.5200", + "2. high": "32.7200", + "3. low": "32.0700", + "4. close": "32.2100", + "5. volume": "2433073" + }, + "2019-10-03": { + "1. open": "32.0000", + "2. high": "32.7600", + "3. low": "31.9900", + "4. close": "32.5800", + "5. volume": "1815992" + }, + "2019-10-02": { + "1. open": "32.2700", + "2. high": "32.2700", + "3. low": "31.8600", + "4. close": "32.0200", + "5. volume": "1984075" + }, + "2019-10-01": { + "1. open": "32.2300", + "2. high": "32.4200", + "3. low": "31.8200", + "4. close": "32.2800", + "5. volume": "2398737" + }, + "2019-09-30": { + "1. open": "32.2500", + "2. high": "32.7600", + "3. low": "32.0300", + "4. close": "32.3900", + "5. volume": "2316968" + }, + "2019-09-27": { + "1. open": "31.9200", + "2. high": "32.2600", + "3. low": "31.9200", + "4. close": "32.1800", + "5. volume": "1656685" + }, + "2019-09-26": { + "1. open": "31.3500", + "2. high": "31.9600", + "3. low": "31.1700", + "4. close": "31.9100", + "5. volume": "2384151" + }, + "2019-09-25": { + "1. open": "31.2300", + "2. high": "31.5200", + "3. low": "31.0900", + "4. close": "31.2000", + "5. volume": "2452007" + }, + "2019-09-24": { + "1. open": "31.3000", + "2. high": "31.3700", + "3. low": "31.0600", + "4. close": "31.2000", + "5. volume": "2746609" + }, + "2019-09-23": { + "1. open": "31.9200", + "2. high": "32.2400", + "3. low": "31.2500", + "4. close": "31.3200", + "5. volume": "3838805" + }, + "2019-09-20": { + "1. open": "32.2300", + "2. high": "32.3400", + "3. low": "31.9400", + "4. close": "32.0000", + "5. volume": "2686164" + }, + "2019-09-19": { + "1. open": "32.3000", + "2. high": "32.5500", + "3. low": "32.1300", + "4. close": "32.1500", + "5. volume": "2634923" + }, + "2019-09-18": { + "1. open": "32.2200", + "2. high": "32.2900", + "3. low": "31.8300", + "4. close": "32.1500", + "5. volume": "2234341" + }, + "2019-09-17": { + "1. open": "32.3400", + "2. high": "32.4000", + "3. low": "32.1400", + "4. close": "32.2400", + "5. volume": "2866331" + }, + "2019-09-16": { + "1. open": "32.5500", + "2. high": "32.6000", + "3. low": "32.1200", + "4. close": "32.2800", + "5. volume": "3670595" + }, + "2019-09-13": { + "1. open": "33.4400", + "2. high": "33.5100", + "3. low": "32.4600", + "4. close": "32.5500", + "5. volume": "3607908" + }, + "2019-09-12": { + "1. open": "34.2200", + "2. high": "34.2400", + "3. low": "33.9100", + "4. close": "34.1400", + "5. volume": "2045797" + }, + "2019-09-11": { + "1. open": "33.7500", + "2. high": "34.3300", + "3. low": "33.5700", + "4. close": "33.9000", + "5. volume": "3124199" + }, + "2019-09-10": { + "1. open": "33.2900", + "2. high": "33.6500", + "3. low": "33.2100", + "4. close": "33.5300", + "5. volume": "2187754" + }, + "2019-09-09": { + "1. open": "33.0000", + "2. high": "33.6000", + "3. low": "32.8400", + "4. close": "33.4300", + "5. volume": "3735891" + }, + "2019-09-06": { + "1. open": "33.0800", + "2. high": "33.2600", + "3. low": "32.9000", + "4. close": "33.0500", + "5. volume": "1572458" + }, + "2019-09-05": { + "1. open": "32.9400", + "2. high": "33.1900", + "3. low": "32.5900", + "4. close": "33.0900", + "5. volume": "3003987" + }, + "2019-09-04": { + "1. open": "32.5000", + "2. high": "32.9600", + "3. low": "32.4200", + "4. close": "32.9200", + "5. volume": "4154871" + }, + "2019-09-03": { + "1. open": "31.7900", + "2. high": "32.4000", + "3. low": "31.6300", + "4. close": "32.3700", + "5. volume": "2231852" + }, + "2019-08-30": { + "1. open": "31.8800", + "2. high": "32.1400", + "3. low": "31.8000", + "4. close": "31.8500", + "5. volume": "1396591" + }, + "2019-08-29": { + "1. open": "31.7400", + "2. high": "31.8600", + "3. low": "31.6700", + "4. close": "31.8200", + "5. volume": "998755" + }, + "2019-08-28": { + "1. open": "31.2500", + "2. high": "31.6500", + "3. low": "31.2200", + "4. close": "31.5700", + "5. volume": "1250165" + }, + "2019-08-27": { + "1. open": "31.7200", + "2. high": "31.7800", + "3. low": "31.2100", + "4. close": "31.2100", + "5. volume": "1586716" + }, + "2019-08-26": { + "1. open": "31.3200", + "2. high": "31.5300", + "3. low": "31.2000", + "4. close": "31.5300", + "5. volume": "1129772" + }, + "2019-08-23": { + "1. open": "31.6300", + "2. high": "31.9300", + "3. low": "31.0300", + "4. close": "31.1400", + "5. volume": "1814845" + }, + "2019-08-22": { + "1. open": "31.7800", + "2. high": "31.8900", + "3. low": "31.5600", + "4. close": "31.6500", + "5. volume": "1359107" + }, + "2019-08-21": { + "1. open": "31.4400", + "2. high": "31.8700", + "3. low": "31.2300", + "4. close": "31.7200", + "5. volume": "2468107" + }, + "2019-08-20": { + "1. open": "32.0000", + "2. high": "32.0300", + "3. low": "31.3600", + "4. close": "31.3800", + "5. volume": "1130387" + }, + "2019-08-19": { + "1. open": "31.5000", + "2. high": "32.0000", + "3. low": "31.4500", + "4. close": "31.9000", + "5. volume": "1250888" + }, + "2019-08-16": { + "1. open": "31.1000", + "2. high": "31.6900", + "3. low": "30.9900", + "4. close": "31.4900", + "5. volume": "1959700" + }, + "2019-08-15": { + "1. open": "30.6900", + "2. high": "31.1300", + "3. low": "30.6300", + "4. close": "30.9900", + "5. volume": "1533009" + }, + "2019-08-14": { + "1. open": "30.8600", + "2. high": "30.9300", + "3. low": "30.5200", + "4. close": "30.6100", + "5. volume": "1840174" + }, + "2019-08-13": { + "1. open": "30.9900", + "2. high": "31.2700", + "3. low": "30.7900", + "4. close": "30.9800", + "5. volume": "1588583" + }, + "2019-08-12": { + "1. open": "30.6000", + "2. high": "31.1200", + "3. low": "30.5800", + "4. close": "31.0900", + "5. volume": "1210400" + }, + "2019-08-09": { + "1. open": "31.1300", + "2. high": "31.3100", + "3. low": "30.5600", + "4. close": "30.5800", + "5. volume": "2038782" + }, + "2019-08-08": { + "1. open": "30.7900", + "2. high": "31.2200", + "3. low": "30.6600", + "4. close": "31.2200", + "5. volume": "2384782" + }, + "2019-08-07": { + "1. open": "30.8100", + "2. high": "31.0500", + "3. low": "30.5400", + "4. close": "30.8500", + "5. volume": "2373576" + }, + "2019-08-06": { + "1. open": "31.0800", + "2. high": "31.2000", + "3. low": "30.7100", + "4. close": "30.8100", + "5. volume": "2145098" + }, + "2019-08-05": { + "1. open": "31.2700", + "2. high": "31.3900", + "3. low": "30.7400", + "4. close": "31.0900", + "5. volume": "3416982" + }, + "2019-08-02": { + "1. open": "31.0000", + "2. high": "32.2500", + "3. low": "30.8900", + "4. close": "31.4400", + "5. volume": "6940087" + }, + "2019-08-01": { + "1. open": "30.0900", + "2. high": "31.2800", + "3. low": "29.9700", + "4. close": "30.8300", + "5. volume": "6872278" + }, + "2019-07-31": { + "1. open": "29.8100", + "2. high": "29.8700", + "3. low": "29.2800", + "4. close": "29.4100", + "5. volume": "4382029" + }, + "2019-07-30": { + "1. open": "29.8700", + "2. high": "30.0700", + "3. low": "29.6800", + "4. close": "29.8700", + "5. volume": "2936454" + }, + "2019-07-29": { + "1. open": "29.9800", + "2. high": "30.0600", + "3. low": "29.8700", + "4. close": "29.9100", + "5. volume": "2467003" + }, + "2019-07-26": { + "1. open": "30.0600", + "2. high": "30.1200", + "3. low": "29.7900", + "4. close": "29.9100", + "5. volume": "2658433" + }, + "2019-07-25": { + "1. open": "30.2500", + "2. high": "30.3200", + "3. low": "29.9900", + "4. close": "30.0700", + "5. volume": "1860784" + }, + "2019-07-24": { + "1. open": "30.4600", + "2. high": "30.5900", + "3. low": "30.2200", + "4. close": "30.2700", + "5. volume": "2211831" + }, + "2019-07-23": { + "1. open": "30.0400", + "2. high": "30.5500", + "3. low": "29.9200", + "4. close": "30.4400", + "5. volume": "1531586" + }, + "2019-07-22": { + "1. open": "30.1500", + "2. high": "30.2900", + "3. low": "29.7200", + "4. close": "30.0300", + "5. volume": "2673938" + }, + "2019-07-19": { + "1. open": "30.5000", + "2. high": "30.5500", + "3. low": "30.0500", + "4. close": "30.0600", + "5. volume": "2032773" + }, + "2019-07-18": { + "1. open": "30.0400", + "2. high": "30.5700", + "3. low": "29.9100", + "4. close": "30.5400", + "5. volume": "2148834" + }, + "2019-07-17": { + "1. open": "30.7100", + "2. high": "30.7200", + "3. low": "30.0400", + "4. close": "30.1500", + "5. volume": "2174674" + }, + "2019-07-16": { + "1. open": "30.3000", + "2. high": "30.9300", + "3. low": "30.2000", + "4. close": "30.5700", + "5. volume": "2466023" + }, + "2019-07-15": { + "1. open": "30.3400", + "2. high": "30.7500", + "3. low": "30.1900", + "4. close": "30.4100", + "5. volume": "2480236" + }, + "2019-07-12": { + "1. open": "29.7300", + "2. high": "30.2100", + "3. low": "29.6100", + "4. close": "30.1700", + "5. volume": "3972602" + }, + "2019-07-11": { + "1. open": "31.0300", + "2. high": "31.1000", + "3. low": "29.4400", + "4. close": "29.6700", + "5. volume": "11058082" + }, + "2019-07-10": { + "1. open": "31.9300", + "2. high": "32.0800", + "3. low": "31.5600", + "4. close": "32.0700", + "5. volume": "3355042" + }, + "2019-07-09": { + "1. open": "31.4700", + "2. high": "31.6100", + "3. low": "31.0500", + "4. close": "31.6000", + "5. volume": "2096430" + }, + "2019-07-08": { + "1. open": "31.4800", + "2. high": "31.8600", + "3. low": "31.4400", + "4. close": "31.4700", + "5. volume": "1880892" + }, + "2019-07-05": { + "1. open": "31.8000", + "2. high": "31.9000", + "3. low": "31.2400", + "4. close": "31.5900", + "5. volume": "1642519" + }, + "2019-07-03": { + "1. open": "31.7300", + "2. high": "31.9900", + "3. low": "31.6200", + "4. close": "31.9700", + "5. volume": "1161364" + }, + "2019-07-02": { + "1. open": "30.8000", + "2. high": "31.6800", + "3. low": "30.7000", + "4. close": "31.6200", + "5. volume": "3112302" + }, + "2019-07-01": { + "1. open": "31.5900", + "2. high": "31.5900", + "3. low": "30.5500", + "4. close": "30.7200", + "5. volume": "4333582" + }, + "2019-06-28": { + "1. open": "30.9600", + "2. high": "31.3000", + "3. low": "30.8500", + "4. close": "31.3000", + "5. volume": "4108477" + }, + "2019-06-27": { + "1. open": "30.6100", + "2. high": "30.9800", + "3. low": "30.5000", + "4. close": "30.8800", + "5. volume": "3144543" + }, + "2019-06-26": { + "1. open": "30.8800", + "2. high": "30.9300", + "3. low": "30.0800", + "4. close": "30.4600", + "5. volume": "6252780" + }, + "2019-06-25": { + "1. open": "31.5300", + "2. high": "31.5800", + "3. low": "30.8500", + "4. close": "30.8800", + "5. volume": "2656676" + }, + "2019-06-24": { + "1. open": "32.1000", + "2. high": "32.1800", + "3. low": "31.2400", + "4. close": "31.5100", + "5. volume": "2594805" + }, + "2019-06-21": { + "1. open": "32.5000", + "2. high": "32.5000", + "3. low": "31.7000", + "4. close": "32.0600", + "5. volume": "3135709" + }, + "2019-06-20": { + "1. open": "32.7500", + "2. high": "32.9800", + "3. low": "32.5100", + "4. close": "32.5500", + "5. volume": "1939351" + }, + "2019-06-19": { + "1. open": "32.1800", + "2. high": "32.6100", + "3. low": "31.9750", + "4. close": "32.5600", + "5. volume": "1756427" + }, + "2019-06-18": { + "1. open": "32.5200", + "2. high": "32.6700", + "3. low": "32.0600", + "4. close": "32.2900", + "5. volume": "2667292" + }, + "2019-06-17": { + "1. open": "31.7700", + "2. high": "32.4300", + "3. low": "31.7500", + "4. close": "32.3900", + "5. volume": "2453169" + }, + "2019-06-14": { + "1. open": "31.5300", + "2. high": "31.7800", + "3. low": "31.2600", + "4. close": "31.7300", + "5. volume": "2600132" + }, + "2019-06-13": { + "1. open": "31.7300", + "2. high": "32.0900", + "3. low": "31.6800", + "4. close": "32.0800", + "5. volume": "4876508" + }, + "2019-06-12": { + "1. open": "31.5600", + "2. high": "31.8600", + "3. low": "31.4800", + "4. close": "31.6400", + "5. volume": "2490660" + }, + "2019-06-11": { + "1. open": "31.6700", + "2. high": "31.7600", + "3. low": "31.4100", + "4. close": "31.6800", + "5. volume": "2132042" + }, + "2019-06-10": { + "1. open": "31.3500", + "2. high": "31.5800", + "3. low": "31.0800", + "4. close": "31.4500", + "5. volume": "4193864" + }, + "2019-06-07": { + "1. open": "31.1500", + "2. high": "31.3400", + "3. low": "31.0700", + "4. close": "31.1900", + "5. volume": "3924247" + }, + "2019-06-06": { + "1. open": "31.5600", + "2. high": "31.7700", + "3. low": "30.7200", + "4. close": "31.0400", + "5. volume": "3236932" + }, + "2019-06-05": { + "1. open": "30.9000", + "2. high": "31.4900", + "3. low": "30.5700", + "4. close": "31.4600", + "5. volume": "3886055" + }, + "2019-06-04": { + "1. open": "31.0800", + "2. high": "31.3300", + "3. low": "30.4500", + "4. close": "30.7100", + "5. volume": "5378987" + }, + "2019-06-03": { + "1. open": "30.7500", + "2. high": "31.2400", + "3. low": "30.6100", + "4. close": "31.0800", + "5. volume": "2546130" + }, + "2019-05-31": { + "1. open": "30.7300", + "2. high": "30.9300", + "3. low": "30.5800", + "4. close": "30.6500", + "5. volume": "3392675" + }, + "2019-05-30": { + "1. open": "30.7300", + "2. high": "30.9900", + "3. low": "30.7300", + "4. close": "30.7900", + "5. volume": "1323063" + }, + "2019-05-29": { + "1. open": "31.0700", + "2. high": "31.2000", + "3. low": "30.6200", + "4. close": "30.7300", + "5. volume": "2524601" + }, + "2019-05-28": { + "1. open": "31.4700", + "2. high": "31.7200", + "3. low": "30.9600", + "4. close": "31.0600", + "5. volume": "3071331" + }, + "2019-05-24": { + "1. open": "31.9100", + "2. high": "31.9900", + "3. low": "31.2700", + "4. close": "31.3100", + "5. volume": "2536554" + }, + "2019-05-23": { + "1. open": "31.4400", + "2. high": "31.8000", + "3. low": "31.3700", + "4. close": "31.7300", + "5. volume": "1789252" + }, + "2019-05-22": { + "1. open": "31.8000", + "2. high": "31.8500", + "3. low": "31.4000", + "4. close": "31.6200", + "5. volume": "2437763" + }, + "2019-05-21": { + "1. open": "31.8500", + "2. high": "32.1600", + "3. low": "31.7600", + "4. close": "31.8400", + "5. volume": "1781364" + }, + "2019-05-20": { + "1. open": "32.0500", + "2. high": "32.1400", + "3. low": "31.4500", + "4. close": "31.6200", + "5. volume": "2412135" + }, + "2019-05-17": { + "1. open": "32.2300", + "2. high": "32.3600", + "3. low": "32.0800", + "4. close": "32.0900", + "5. volume": "1690634" + }, + "2019-05-16": { + "1. open": "32.0000", + "2. high": "32.4600", + "3. low": "31.9500", + "4. close": "32.3600", + "5. volume": "1978701" + }, + "2019-05-15": { + "1. open": "31.8000", + "2. high": "32.1500", + "3. low": "31.6300", + "4. close": "31.9600", + "5. volume": "1663062" + }, + "2019-05-14": { + "1. open": "31.5300", + "2. high": "32.0000", + "3. low": "31.4700", + "4. close": "31.7900", + "5. volume": "2436593" + }, + "2019-05-13": { + "1. open": "31.0900", + "2. high": "31.5400", + "3. low": "30.9600", + "4. close": "31.4000", + "5. volume": "2247871" + }, + "2019-05-10": { + "1. open": "30.9400", + "2. high": "31.3700", + "3. low": "30.8100", + "4. close": "31.3500", + "5. volume": "2194048" + }, + "2019-05-09": { + "1. open": "30.8700", + "2. high": "31.1300", + "3. low": "30.6700", + "4. close": "30.9700", + "5. volume": "2380723" + }, + "2019-05-08": { + "1. open": "30.9200", + "2. high": "31.3000", + "3. low": "30.8500", + "4. close": "30.9900", + "5. volume": "2897138" + }, + "2019-05-07": { + "1. open": "31.1000", + "2. high": "31.3100", + "3. low": "30.6100", + "4. close": "30.8600", + "5. volume": "2972071" + }, + "2019-05-06": { + "1. open": "31.4200", + "2. high": "31.5300", + "3. low": "31.0500", + "4. close": "31.1000", + "5. volume": "2965029" + }, + "2019-05-03": { + "1. open": "31.6500", + "2. high": "31.7700", + "3. low": "31.4800", + "4. close": "31.6000", + "5. volume": "3066844" + }, + "2019-05-02": { + "1. open": "32.0100", + "2. high": "32.0600", + "3. low": "31.5100", + "4. close": "31.5400", + "5. volume": "3514294" + }, + "2019-05-01": { + "1. open": "32.4500", + "2. high": "32.5200", + "3. low": "31.9500", + "4. close": "31.9600", + "5. volume": "2537145" + }, + "2019-04-30": { + "1. open": "32.0100", + "2. high": "32.5200", + "3. low": "31.9700", + "4. close": "32.4800", + "5. volume": "3281227" + }, + "2019-04-29": { + "1. open": "32.3800", + "2. high": "32.6900", + "3. low": "32.0100", + "4. close": "32.0300", + "5. volume": "3579775" + }, + "2019-04-26": { + "1. open": "32.7100", + "2. high": "32.7100", + "3. low": "31.9600", + "4. close": "32.4400", + "5. volume": "6279980" + }, + "2019-04-25": { + "1. open": "34.6000", + "2. high": "34.6000", + "3. low": "32.5000", + "4. close": "32.6500", + "5. volume": "9957672" + }, + "2019-04-24": { + "1. open": "35.9600", + "2. high": "36.5200", + "3. low": "35.7500", + "4. close": "35.8400", + "5. volume": "2810942" + }, + "2019-04-23": { + "1. open": "35.6000", + "2. high": "36.0800", + "3. low": "35.4200", + "4. close": "35.8600", + "5. volume": "2134429" + }, + "2019-04-22": { + "1. open": "35.8100", + "2. high": "35.8800", + "3. low": "35.1400", + "4. close": "35.4000", + "5. volume": "2750668" + }, + "2019-04-18": { + "1. open": "36.0700", + "2. high": "36.1900", + "3. low": "35.8900", + "4. close": "35.9400", + "5. volume": "1822652" + }, + "2019-04-17": { + "1. open": "36.1900", + "2. high": "36.1900", + "3. low": "35.6000", + "4. close": "36.0200", + "5. volume": "1368961" + }, + "2019-04-16": { + "1. open": "36.5500", + "2. high": "36.6000", + "3. low": "35.9000", + "4. close": "36.0500", + "5. volume": "1628630" + }, + "2019-04-15": { + "1. open": "36.5500", + "2. high": "36.6500", + "3. low": "36.3000", + "4. close": "36.5700", + "5. volume": "1205037" + }, + "2019-04-12": { + "1. open": "36.2600", + "2. high": "36.5400", + "3. low": "35.9500", + "4. close": "36.5300", + "5. volume": "1291324" + }, + "2019-04-11": { + "1. open": "36.2900", + "2. high": "36.5000", + "3. low": "36.1600", + "4. close": "36.2900", + "5. volume": "1001789" + }, + "2019-04-10": { + "1. open": "36.1100", + "2. high": "36.3000", + "3. low": "35.9000", + "4. close": "36.2100", + "5. volume": "844199" + }, + "2019-04-09": { + "1. open": "36.3000", + "2. high": "36.3500", + "3. low": "35.8900", + "4. close": "35.9700", + "5. volume": "1262953" + }, + "2019-04-08": { + "1. open": "36.3500", + "2. high": "36.4000", + "3. low": "36.1300", + "4. close": "36.3000", + "5. volume": "1152616" + }, + "2019-04-05": { + "1. open": "35.9700", + "2. high": "36.3900", + "3. low": "35.9700", + "4. close": "36.3600", + "5. volume": "1741093" + }, + "2019-04-04": { + "1. open": "35.9000", + "2. high": "35.9600", + "3. low": "35.7400", + "4. close": "35.9300", + "5. volume": "961127" + }, + "2019-04-03": { + "1. open": "35.7800", + "2. high": "35.8900", + "3. low": "35.5600", + "4. close": "35.8900", + "5. volume": "1378187" + }, + "2019-04-02": { + "1. open": "35.6800", + "2. high": "35.7800", + "3. low": "35.3000", + "4. close": "35.7800", + "5. volume": "1805907" + }, + "2019-04-01": { + "1. open": "35.4700", + "2. high": "35.8100", + "3. low": "35.2100", + "4. close": "35.7500", + "5. volume": "2115255" + }, + "2019-03-29": { + "1. open": "35.7400", + "2. high": "35.8300", + "3. low": "35.3400", + "4. close": "35.4600", + "5. volume": "2099595" + }, + "2019-03-28": { + "1. open": "35.5600", + "2. high": "35.9400", + "3. low": "35.4600", + "4. close": "35.6300", + "5. volume": "1866751" + }, + "2019-03-27": { + "1. open": "35.5200", + "2. high": "35.6700", + "3. low": "35.2000", + "4. close": "35.4500", + "5. volume": "1447813" + }, + "2019-03-26": { + "1. open": "35.2600", + "2. high": "35.5800", + "3. low": "35.2300", + "4. close": "35.5300", + "5. volume": "2906392" + }, + "2019-03-25": { + "1. open": "35.1200", + "2. high": "35.3100", + "3. low": "35.0600", + "4. close": "35.1700", + "5. volume": "2457615" + }, + "2019-03-22": { + "1. open": "35.1700", + "2. high": "35.7200", + "3. low": "35.0800", + "4. close": "35.1200", + "5. volume": "3093710" + }, + "2019-03-21": { + "1. open": "34.4000", + "2. high": "35.2400", + "3. low": "34.3100", + "4. close": "35.2300", + "5. volume": "2493078" + }, + "2019-03-20": { + "1. open": "34.5000", + "2. high": "34.7000", + "3. low": "34.0900", + "4. close": "34.4000", + "5. volume": "1899564" + }, + "2019-03-19": { + "1. open": "34.8200", + "2. high": "34.9900", + "3. low": "34.4100", + "4. close": "34.5000", + "5. volume": "1689242" + }, + "2019-03-18": { + "1. open": "34.9000", + "2. high": "34.9900", + "3. low": "34.5900", + "4. close": "34.8200", + "5. volume": "1501339" + }, + "2019-03-15": { + "1. open": "34.7900", + "2. high": "34.9500", + "3. low": "34.6700", + "4. close": "34.9300", + "5. volume": "2424086" + }, + "2019-03-14": { + "1. open": "34.7900", + "2. high": "34.9800", + "3. low": "34.6100", + "4. close": "34.7700", + "5. volume": "1784675" + }, + "2019-03-13": { + "1. open": "35.1300", + "2. high": "35.4600", + "3. low": "35.1000", + "4. close": "35.2700", + "5. volume": "2145808" + }, + "2019-03-12": { + "1. open": "35.1800", + "2. high": "35.2500", + "3. low": "34.8600", + "4. close": "35.1000", + "5. volume": "2636697" + }, + "2019-03-11": { + "1. open": "34.9300", + "2. high": "35.0500", + "3. low": "34.7100", + "4. close": "34.9800", + "5. volume": "2544092" + }, + "2019-03-08": { + "1. open": "34.7800", + "2. high": "35.0200", + "3. low": "34.5300", + "4. close": "34.7800", + "5. volume": "1767996" + }, + "2019-03-07": { + "1. open": "35.1000", + "2. high": "35.1700", + "3. low": "34.7100", + "4. close": "34.8700", + "5. volume": "2771836" + }, + "2019-03-06": { + "1. open": "35.5700", + "2. high": "35.5800", + "3. low": "35.0100", + "4. close": "35.0200", + "5. volume": "2193623" + }, + "2019-03-05": { + "1. open": "35.6400", + "2. high": "35.7700", + "3. low": "35.2400", + "4. close": "35.3000", + "5. volume": "2519365" + }, + "2019-03-04": { + "1. open": "36.0000", + "2. high": "36.0000", + "3. low": "35.1500", + "4. close": "35.6700", + "5. volume": "2239891" + }, + "2019-03-01": { + "1. open": "35.5000", + "2. high": "35.8500", + "3. low": "34.9900", + "4. close": "35.7800", + "5. volume": "2274747" + }, + "2019-02-28": { + "1. open": "35.0000", + "2. high": "35.8000", + "3. low": "34.9800", + "4. close": "35.4200", + "5. volume": "3160352" + }, + "2019-02-27": { + "1. open": "34.8800", + "2. high": "35.1100", + "3. low": "34.7100", + "4. close": "35.0000", + "5. volume": "1821815" + }, + "2019-02-26": { + "1. open": "35.1700", + "2. high": "35.2800", + "3. low": "34.9100", + "4. close": "35.0400", + "5. volume": "1788489" + }, + "2019-02-25": { + "1. open": "35.5300", + "2. high": "35.7500", + "3. low": "34.6200", + "4. close": "35.0400", + "5. volume": "3057629" + }, + "2019-02-22": { + "1. open": "35.9000", + "2. high": "36.1500", + "3. low": "35.4700", + "4. close": "35.5800", + "5. volume": "2810616" + }, + "2019-02-21": { + "1. open": "35.7200", + "2. high": "36.0100", + "3. low": "35.6000", + "4. close": "35.8400", + "5. volume": "2819516" + }, + "2019-02-20": { + "1. open": "35.3900", + "2. high": "35.8200", + "3. low": "35.2200", + "4. close": "35.7200", + "5. volume": "3860729" + }, + "2019-02-19": { + "1. open": "35.1800", + "2. high": "35.7700", + "3. low": "35.1700", + "4. close": "35.3900", + "5. volume": "3794784" + }, + "2019-02-15": { + "1. open": "35.3800", + "2. high": "35.7200", + "3. low": "34.9500", + "4. close": "35.1200", + "5. volume": "3105256" + }, + "2019-02-14": { + "1. open": "35.9000", + "2. high": "36.0000", + "3. low": "34.9300", + "4. close": "35.2700", + "5. volume": "4898251" + }, + "2019-02-13": { + "1. open": "35.7600", + "2. high": "35.9400", + "3. low": "35.5200", + "4. close": "35.8400", + "5. volume": "2570127" + }, + "2019-02-12": { + "1. open": "36.2800", + "2. high": "36.6300", + "3. low": "35.6900", + "4. close": "35.7900", + "5. volume": "2355141" + }, + "2019-02-11": { + "1. open": "36.5800", + "2. high": "36.8200", + "3. low": "36.2400", + "4. close": "36.3800", + "5. volume": "2627153" + }, + "2019-02-08": { + "1. open": "36.4500", + "2. high": "36.7200", + "3. low": "36.3500", + "4. close": "36.5100", + "5. volume": "1772395" + }, + "2019-02-07": { + "1. open": "36.6400", + "2. high": "36.7200", + "3. low": "36.3800", + "4. close": "36.5400", + "5. volume": "1716534" + }, + "2019-02-06": { + "1. open": "36.8800", + "2. high": "36.9100", + "3. low": "36.5500", + "4. close": "36.7400", + "5. volume": "1593126" + }, + "2019-02-05": { + "1. open": "36.9200", + "2. high": "36.9300", + "3. low": "36.7000", + "4. close": "36.8700", + "5. volume": "1994800" + }, + "2019-02-04": { + "1. open": "36.6000", + "2. high": "36.9400", + "3. low": "36.4200", + "4. close": "36.9400", + "5. volume": "1898897" + }, + "2019-02-01": { + "1. open": "37.2500", + "2. high": "37.3200", + "3. low": "36.0400", + "4. close": "36.6100", + "5. volume": "2029266" + }, + "2019-01-31": { + "1. open": "36.8100", + "2. high": "37.2300", + "3. low": "36.5500", + "4. close": "37.2000", + "5. volume": "2633575" + }, + "2019-01-30": { + "1. open": "36.3900", + "2. high": "37.0000", + "3. low": "36.3800", + "4. close": "36.8400", + "5. volume": "2302250" + }, + "2019-01-29": { + "1. open": "36.3100", + "2. high": "36.5300", + "3. low": "36.1500", + "4. close": "36.4100", + "5. volume": "1842095" + }, + "2019-01-28": { + "1. open": "35.8900", + "2. high": "36.3300", + "3. low": "35.6200", + "4. close": "36.2400", + "5. volume": "1385883" + }, + "2019-01-25": { + "1. open": "36.0700", + "2. high": "36.2200", + "3. low": "35.8500", + "4. close": "36.0500", + "5. volume": "1609784" + }, + "2019-01-24": { + "1. open": "35.7200", + "2. high": "36.0100", + "3. low": "35.3600", + "4. close": "35.9100", + "5. volume": "1399827" + }, + "2019-01-23": { + "1. open": "35.5700", + "2. high": "35.7000", + "3. low": "35.2600", + "4. close": "35.7000", + "5. volume": "1446706" + }, + "2019-01-22": { + "1. open": "35.6800", + "2. high": "35.8300", + "3. low": "35.2800", + "4. close": "35.5700", + "5. volume": "2496289" + }, + "2019-01-18": { + "1. open": "35.4300", + "2. high": "35.7200", + "3. low": "35.3600", + "4. close": "35.6400", + "5. volume": "1676827" + }, + "2019-01-17": { + "1. open": "34.9400", + "2. high": "35.4900", + "3. low": "34.8800", + "4. close": "35.4300", + "5. volume": "1411952" + }, + "2019-01-16": { + "1. open": "34.9000", + "2. high": "35.2700", + "3. low": "34.6800", + "4. close": "35.0400", + "5. volume": "1196087" + }, + "2019-01-15": { + "1. open": "34.8500", + "2. high": "35.1400", + "3. low": "34.7400", + "4. close": "34.8400", + "5. volume": "1620802" + }, + "2019-01-14": { + "1. open": "34.7500", + "2. high": "35.0000", + "3. low": "34.5900", + "4. close": "34.7700", + "5. volume": "1209706" + }, + "2019-01-11": { + "1. open": "34.7500", + "2. high": "35.0000", + "3. low": "34.3700", + "4. close": "34.8300", + "5. volume": "1291121" + }, + "2019-01-10": { + "1. open": "34.2300", + "2. high": "34.8200", + "3. low": "34.0300", + "4. close": "34.7100", + "5. volume": "1305543" + }, + "2019-01-09": { + "1. open": "34.5000", + "2. high": "34.6500", + "3. low": "33.9300", + "4. close": "34.4200", + "5. volume": "1525865" + }, + "2019-01-08": { + "1. open": "33.7000", + "2. high": "34.4300", + "3. low": "33.6500", + "4. close": "34.2900", + "5. volume": "1804583" + }, + "2019-01-07": { + "1. open": "33.2700", + "2. high": "33.9600", + "3. low": "33.2100", + "4. close": "33.5500", + "5. volume": "1796887" + }, + "2019-01-04": { + "1. open": "32.7900", + "2. high": "33.4200", + "3. low": "32.7500", + "4. close": "33.1800", + "5. volume": "1693686" + }, + "2019-01-03": { + "1. open": "31.9900", + "2. high": "32.9600", + "3. low": "31.9800", + "4. close": "32.6100", + "5. volume": "1889092" + }, + "2019-01-02": { + "1. open": "32.0000", + "2. high": "32.2000", + "3. low": "31.5760", + "4. close": "32.1000", + "5. volume": "2250057" + }, + "2018-12-31": { + "1. open": "32.3900", + "2. high": "32.5200", + "3. low": "31.8700", + "4. close": "32.4100", + "5. volume": "1380907" + }, + "2018-12-28": { + "1. open": "32.3900", + "2. high": "32.8500", + "3. low": "32.0500", + "4. close": "32.3900", + "5. volume": "1794110" + }, + "2018-12-27": { + "1. open": "31.9000", + "2. high": "32.1600", + "3. low": "31.0100", + "4. close": "32.1600", + "5. volume": "1890154" + }, + "2018-12-26": { + "1. open": "30.7600", + "2. high": "32.1200", + "3. low": "30.5600", + "4. close": "32.0700", + "5. volume": "2226679" + }, + "2018-12-24": { + "1. open": "32.0600", + "2. high": "32.3200", + "3. low": "30.6100", + "4. close": "30.6400", + "5. volume": "1484745" + }, + "2018-12-21": { + "1. open": "32.5100", + "2. high": "33.4900", + "3. low": "32.0800", + "4. close": "32.1300", + "5. volume": "3856877" + }, + "2018-12-20": { + "1. open": "33.3300", + "2. high": "33.3500", + "3. low": "31.9800", + "4. close": "32.4200", + "5. volume": "2849194" + }, + "2018-12-19": { + "1. open": "33.9000", + "2. high": "34.1600", + "3. low": "33.2001", + "4. close": "33.2700", + "5. volume": "2154980" + }, + "2018-12-18": { + "1. open": "33.6800", + "2. high": "34.3500", + "3. low": "33.4500", + "4. close": "33.9100", + "5. volume": "2887097" + }, + "2018-12-17": { + "1. open": "35.0200", + "2. high": "35.1800", + "3. low": "33.2400", + "4. close": "33.3700", + "5. volume": "2751327" + }, + "2018-12-14": { + "1. open": "34.3900", + "2. high": "35.0300", + "3. low": "34.2500", + "4. close": "35.0200", + "5. volume": "2563554" + }, + "2018-12-13": { + "1. open": "34.2600", + "2. high": "35.0000", + "3. low": "34.1300", + "4. close": "34.9500", + "5. volume": "2455555" + }, + "2018-12-12": { + "1. open": "34.6800", + "2. high": "34.8300", + "3. low": "34.0600", + "4. close": "34.0700", + "5. volume": "1786980" + }, + "2018-12-11": { + "1. open": "34.1600", + "2. high": "34.7000", + "3. low": "34.1600", + "4. close": "34.4600", + "5. volume": "1792755" + }, + "2018-12-10": { + "1. open": "34.1800", + "2. high": "34.2500", + "3. low": "33.4900", + "4. close": "33.9800", + "5. volume": "1393963" + }, + "2018-12-07": { + "1. open": "34.3300", + "2. high": "34.3400", + "3. low": "33.8400", + "4. close": "34.0500", + "5. volume": "1600026" + }, + "2018-12-06": { + "1. open": "33.8200", + "2. high": "34.4300", + "3. low": "33.0900", + "4. close": "34.3900", + "5. volume": "2542460" + }, + "2018-12-04": { + "1. open": "33.9000", + "2. high": "34.5400", + "3. low": "33.8200", + "4. close": "33.9200", + "5. volume": "1976899" + }, + "2018-12-03": { + "1. open": "34.1400", + "2. high": "34.1500", + "3. low": "33.3800", + "4. close": "33.9000", + "5. volume": "2082356" + }, + "2018-11-30": { + "1. open": "33.8900", + "2. high": "34.0000", + "3. low": "33.6900", + "4. close": "33.9700", + "5. volume": "2087198" + }, + "2018-11-29": { + "1. open": "33.7100", + "2. high": "34.0600", + "3. low": "33.5400", + "4. close": "33.7500", + "5. volume": "1354353" + }, + "2018-11-28": { + "1. open": "33.4200", + "2. high": "34.0500", + "3. low": "33.4000", + "4. close": "33.7600", + "5. volume": "1207039" + }, + "2018-11-27": { + "1. open": "33.3000", + "2. high": "33.4900", + "3. low": "33.1000", + "4. close": "33.4400", + "5. volume": "1187095" + }, + "2018-11-26": { + "1. open": "32.6200", + "2. high": "33.2700", + "3. low": "32.5800", + "4. close": "33.2700", + "5. volume": "2045363" + }, + "2018-11-23": { + "1. open": "32.5600", + "2. high": "32.7300", + "3. low": "32.1150", + "4. close": "32.4200", + "5. volume": "794734" + }, + "2018-11-21": { + "1. open": "32.9500", + "2. high": "33.2000", + "3. low": "32.5100", + "4. close": "32.5700", + "5. volume": "1898832" + }, + "2018-11-20": { + "1. open": "33.4400", + "2. high": "34.0800", + "3. low": "33.1000", + "4. close": "33.1100", + "5. volume": "2065687" + }, + "2018-11-19": { + "1. open": "33.9200", + "2. high": "34.1000", + "3. low": "33.2800", + "4. close": "33.4600", + "5. volume": "1595015" + }, + "2018-11-16": { + "1. open": "32.9300", + "2. high": "34.0800", + "3. low": "32.9300", + "4. close": "33.8600", + "5. volume": "2995507" + }, + "2018-11-15": { + "1. open": "32.7100", + "2. high": "33.0900", + "3. low": "31.9500", + "4. close": "33.0400", + "5. volume": "2204845" + }, + "2018-11-14": { + "1. open": "33.0000", + "2. high": "33.1300", + "3. low": "32.6600", + "4. close": "32.8300", + "5. volume": "2448372" + }, + "2018-11-13": { + "1. open": "32.7800", + "2. high": "33.0000", + "3. low": "32.5700", + "4. close": "32.8700", + "5. volume": "1453814" + }, + "2018-11-12": { + "1. open": "32.6900", + "2. high": "33.0100", + "3. low": "32.6300", + "4. close": "32.6700", + "5. volume": "1628525" + }, + "2018-11-09": { + "1. open": "32.2800", + "2. high": "32.9400", + "3. low": "32.2400", + "4. close": "32.7700", + "5. volume": "1762687" + }, + "2018-11-08": { + "1. open": "32.0600", + "2. high": "32.3000", + "3. low": "31.8600", + "4. close": "32.2900", + "5. volume": "1228588" + }, + "2018-11-07": { + "1. open": "31.9500", + "2. high": "32.1600", + "3. low": "31.5300", + "4. close": "32.1300", + "5. volume": "1183426" + }, + "2018-11-06": { + "1. open": "31.7000", + "2. high": "31.8900", + "3. low": "31.5200", + "4. close": "31.7400", + "5. volume": "1358298" + }, + "2018-11-05": { + "1. open": "31.3400", + "2. high": "31.7700", + "3. low": "31.2200", + "4. close": "31.6300", + "5. volume": "1223140" + }, + "2018-11-02": { + "1. open": "31.7000", + "2. high": "31.8200", + "3. low": "30.6900", + "4. close": "31.1800", + "5. volume": "1910558" + }, + "2018-11-01": { + "1. open": "30.7300", + "2. high": "31.5900", + "3. low": "30.5000", + "4. close": "31.5900", + "5. volume": "1964022" + }, + "2018-10-31": { + "1. open": "31.6800", + "2. high": "31.7800", + "3. low": "30.5900", + "4. close": "30.6100", + "5. volume": "2844597" + }, + "2018-10-30": { + "1. open": "31.4600", + "2. high": "31.9800", + "3. low": "31.1500", + "4. close": "31.6100", + "5. volume": "2293717" + }, + "2018-10-29": { + "1. open": "30.6300", + "2. high": "31.6900", + "3. low": "30.6300", + "4. close": "31.3700", + "5. volume": "3100231" + }, + "2018-10-26": { + "1. open": "32.3000", + "2. high": "32.3300", + "3. low": "30.2200", + "4. close": "30.4800", + "5. volume": "5514318" + }, + "2018-10-25": { + "1. open": "32.5800", + "2. high": "33.4000", + "3. low": "32.1100", + "4. close": "32.7000", + "5. volume": "4212641" + }, + "2018-10-24": { + "1. open": "32.1100", + "2. high": "32.8000", + "3. low": "32.0600", + "4. close": "32.2500", + "5. volume": "2170440" + }, + "2018-10-23": { + "1. open": "31.6000", + "2. high": "32.2400", + "3. low": "31.5900", + "4. close": "32.0300", + "5. volume": "1654469" + }, + "2018-10-22": { + "1. open": "32.2300", + "2. high": "32.4300", + "3. low": "31.7500", + "4. close": "31.7800", + "5. volume": "1593483" + }, + "2018-10-19": { + "1. open": "31.8700", + "2. high": "32.2800", + "3. low": "31.8700", + "4. close": "32.1800", + "5. volume": "2484094" + }, + "2018-10-18": { + "1. open": "31.7000", + "2. high": "31.9900", + "3. low": "31.6400", + "4. close": "31.8000", + "5. volume": "2842823" + }, + "2018-10-17": { + "1. open": "32.1000", + "2. high": "32.1800", + "3. low": "31.6600", + "4. close": "31.7400", + "5. volume": "1636697" + }, + "2018-10-16": { + "1. open": "32.0200", + "2. high": "32.2800", + "3. low": "31.7900", + "4. close": "32.1500", + "5. volume": "2070438" + }, + "2018-10-15": { + "1. open": "31.5800", + "2. high": "32.0900", + "3. low": "31.5400", + "4. close": "31.8300", + "5. volume": "2364961" + }, + "2018-10-12": { + "1. open": "31.9500", + "2. high": "32.0000", + "3. low": "31.3600", + "4. close": "31.5900", + "5. volume": "3135161" + }, + "2018-10-11": { + "1. open": "32.5000", + "2. high": "32.5600", + "3. low": "31.4800", + "4. close": "31.5000", + "5. volume": "3900821" + }, + "2018-10-10": { + "1. open": "33.5000", + "2. high": "33.6000", + "3. low": "32.4000", + "4. close": "32.4500", + "5. volume": "2901223" + }, + "2018-10-09": { + "1. open": "33.9400", + "2. high": "33.9700", + "3. low": "33.4600", + "4. close": "33.5500", + "5. volume": "1325069" + }, + "2018-10-08": { + "1. open": "33.4500", + "2. high": "34.1500", + "3. low": "33.3300", + "4. close": "33.9100", + "5. volume": "1475423" + }, + "2018-10-05": { + "1. open": "33.5300", + "2. high": "33.6400", + "3. low": "33.2700", + "4. close": "33.2900", + "5. volume": "1541047" + }, + "2018-10-04": { + "1. open": "33.5500", + "2. high": "33.7200", + "3. low": "33.2000", + "4. close": "33.5200", + "5. volume": "1467663" + }, + "2018-10-03": { + "1. open": "34.1500", + "2. high": "34.2200", + "3. low": "33.4400", + "4. close": "33.7100", + "5. volume": "1487609" + }, + "2018-10-02": { + "1. open": "34.4000", + "2. high": "34.5000", + "3. low": "34.0400", + "4. close": "34.0500", + "5. volume": "1132331" + }, + "2018-10-01": { + "1. open": "34.6200", + "2. high": "34.9200", + "3. low": "34.3700", + "4. close": "34.3800", + "5. volume": "2099066" + }, + "2018-09-28": { + "1. open": "34.0000", + "2. high": "34.5300", + "3. low": "33.8800", + "4. close": "34.5200", + "5. volume": "1713370" + }, + "2018-09-27": { + "1. open": "34.4000", + "2. high": "34.5900", + "3. low": "34.0500", + "4. close": "34.0900", + "5. volume": "1188400" + }, + "2018-09-26": { + "1. open": "34.7700", + "2. high": "34.8900", + "3. low": "34.3000", + "4. close": "34.3100", + "5. volume": "1261357" + }, + "2018-09-25": { + "1. open": "35.2300", + "2. high": "35.2700", + "3. low": "34.7000", + "4. close": "34.7100", + "5. volume": "1416467" + }, + "2018-09-24": { + "1. open": "35.7600", + "2. high": "35.9000", + "3. low": "35.1200", + "4. close": "35.2300", + "5. volume": "1314367" + }, + "2018-09-21": { + "1. open": "35.4800", + "2. high": "36.0600", + "3. low": "35.4100", + "4. close": "35.9100", + "5. volume": "2845581" + }, + "2018-09-20": { + "1. open": "34.8000", + "2. high": "35.6100", + "3. low": "34.5000", + "4. close": "35.5300", + "5. volume": "1844902" + }, + "2018-09-19": { + "1. open": "35.2500", + "2. high": "35.3700", + "3. low": "34.4800", + "4. close": "34.6000", + "5. volume": "2041204" + }, + "2018-09-18": { + "1. open": "35.7900", + "2. high": "35.9600", + "3. low": "35.1400", + "4. close": "35.2500", + "5. volume": "1415618" + }, + "2018-09-17": { + "1. open": "35.7200", + "2. high": "35.8700", + "3. low": "35.5600", + "4. close": "35.7800", + "5. volume": "1337182" + }, + "2018-09-14": { + "1. open": "35.8000", + "2. high": "35.8000", + "3. low": "35.3800", + "4. close": "35.6500", + "5. volume": "1510488" + }, + "2018-09-13": { + "1. open": "36.1600", + "2. high": "36.4400", + "3. low": "35.9000", + "4. close": "36.3400", + "5. volume": "1769948" + }, + "2018-09-12": { + "1. open": "35.6000", + "2. high": "36.0700", + "3. low": "35.5100", + "4. close": "36.0200", + "5. volume": "1585857" + }, + "2018-09-11": { + "1. open": "35.7600", + "2. high": "35.9000", + "3. low": "35.3950", + "4. close": "35.6600", + "5. volume": "1226040" + }, + "2018-09-10": { + "1. open": "35.6200", + "2. high": "36.1200", + "3. low": "35.6000", + "4. close": "35.9200", + "5. volume": "2127590" + }, + "2018-09-07": { + "1. open": "36.1000", + "2. high": "36.2100", + "3. low": "35.1100", + "4. close": "35.3600", + "5. volume": "1748817" + }, + "2018-09-06": { + "1. open": "36.6000", + "2. high": "36.7900", + "3. low": "36.2700", + "4. close": "36.2700", + "5. volume": "1312635" + }, + "2018-09-05": { + "1. open": "36.2800", + "2. high": "36.6300", + "3. low": "36.1300", + "4. close": "36.5400", + "5. volume": "1226806" + }, + "2018-09-04": { + "1. open": "36.1200", + "2. high": "36.6600", + "3. low": "36.1000", + "4. close": "36.3500", + "5. volume": "1550993" + }, + "2018-08-31": { + "1. open": "35.8600", + "2. high": "36.1400", + "3. low": "35.8200", + "4. close": "36.1000", + "5. volume": "1212569" + }, + "2018-08-30": { + "1. open": "36.3800", + "2. high": "36.3800", + "3. low": "35.8400", + "4. close": "35.9500", + "5. volume": "1145462" + }, + "2018-08-29": { + "1. open": "36.3000", + "2. high": "36.5000", + "3. low": "36.1500", + "4. close": "36.3100", + "5. volume": "939936" + }, + "2018-08-28": { + "1. open": "35.7400", + "2. high": "36.2400", + "3. low": "35.6400", + "4. close": "36.2100", + "5. volume": "1370586" + }, + "2018-08-27": { + "1. open": "35.9000", + "2. high": "35.9300", + "3. low": "35.4300", + "4. close": "35.7400", + "5. volume": "1154837" + }, + "2018-08-24": { + "1. open": "36.1000", + "2. high": "36.2500", + "3. low": "35.8100", + "4. close": "35.9000", + "5. volume": "872836" + }, + "2018-08-23": { + "1. open": "35.9900", + "2. high": "36.1000", + "3. low": "35.8600", + "4. close": "36.0800", + "5. volume": "1055496" + }, + "2018-08-22": { + "1. open": "36.3300", + "2. high": "36.4200", + "3. low": "35.9500", + "4. close": "35.9800", + "5. volume": "742433" + }, + "2018-08-21": { + "1. open": "36.6100", + "2. high": "36.7600", + "3. low": "36.2900", + "4. close": "36.3100", + "5. volume": "1045156" + }, + "2018-08-20": { + "1. open": "36.6600", + "2. high": "36.8000", + "3. low": "36.5500", + "4. close": "36.5700", + "5. volume": "695715" + }, + "2018-08-17": { + "1. open": "36.1300", + "2. high": "36.5100", + "3. low": "36.1100", + "4. close": "36.4800", + "5. volume": "1026901" + }, + "2018-08-16": { + "1. open": "35.7000", + "2. high": "36.1200", + "3. low": "35.6000", + "4. close": "36.0800", + "5. volume": "958548" + }, + "2018-08-15": { + "1. open": "35.2900", + "2. high": "35.7400", + "3. low": "35.2000", + "4. close": "35.5500", + "5. volume": "1107853" + }, + "2018-08-14": { + "1. open": "34.9600", + "2. high": "35.4000", + "3. low": "34.7900", + "4. close": "35.3100", + "5. volume": "1303175" + }, + "2018-08-13": { + "1. open": "34.0500", + "2. high": "35.2500", + "3. low": "34.0000", + "4. close": "34.8300", + "5. volume": "1952753" + }, + "2018-08-10": { + "1. open": "35.1900", + "2. high": "35.1900", + "3. low": "34.4400", + "4. close": "34.6000", + "5. volume": "2499558" + }, + "2018-08-09": { + "1. open": "35.6100", + "2. high": "35.9500", + "3. low": "35.4000", + "4. close": "35.4600", + "5. volume": "1766741" + }, + "2018-08-08": { + "1. open": "35.7000", + "2. high": "35.8700", + "3. low": "35.4200", + "4. close": "35.5800", + "5. volume": "1200075" + }, + "2018-08-07": { + "1. open": "36.0300", + "2. high": "36.0800", + "3. low": "35.7800", + "4. close": "35.9300", + "5. volume": "1514362" + }, + "2018-08-06": { + "1. open": "35.8100", + "2. high": "36.1800", + "3. low": "35.7900", + "4. close": "36.0100", + "5. volume": "1387064" + }, + "2018-08-03": { + "1. open": "35.6600", + "2. high": "36.2100", + "3. low": "35.5700", + "4. close": "35.7600", + "5. volume": "1576193" + }, + "2018-08-02": { + "1. open": "35.2900", + "2. high": "35.9300", + "3. low": "35.2300", + "4. close": "35.5800", + "5. volume": "1323208" + }, + "2018-08-01": { + "1. open": "34.8500", + "2. high": "35.3300", + "3. low": "34.4200", + "4. close": "35.3000", + "5. volume": "2493623" + }, + "2018-07-31": { + "1. open": "34.9000", + "2. high": "35.5200", + "3. low": "34.7500", + "4. close": "35.1100", + "5. volume": "5369088" + }, + "2018-07-30": { + "1. open": "34.4700", + "2. high": "35.1700", + "3. low": "34.3800", + "4. close": "34.9100", + "5. volume": "3275507" + }, + "2018-07-27": { + "1. open": "36.0000", + "2. high": "36.0000", + "3. low": "33.0100", + "4. close": "34.4600", + "5. volume": "4936448" + }, + "2018-07-26": { + "1. open": "35.3800", + "2. high": "35.7400", + "3. low": "35.2200", + "4. close": "35.4500", + "5. volume": "1496760" + }, + "2018-07-25": { + "1. open": "35.2000", + "2. high": "35.4200", + "3. low": "34.9700", + "4. close": "35.3500", + "5. volume": "1192870" + }, + "2018-07-24": { + "1. open": "34.9000", + "2. high": "35.1600", + "3. low": "34.6400", + "4. close": "35.0500", + "5. volume": "1456707" + }, + "2018-07-23": { + "1. open": "34.7800", + "2. high": "34.9200", + "3. low": "34.5500", + "4. close": "34.8100", + "5. volume": "994806" + }, + "2018-07-20": { + "1. open": "35.3400", + "2. high": "35.3400", + "3. low": "34.7800", + "4. close": "34.9500", + "5. volume": "1328354" + }, + "2018-07-19": { + "1. open": "34.7100", + "2. high": "35.5800", + "3. low": "34.3700", + "4. close": "35.4200", + "5. volume": "1761429" + }, + "2018-07-18": { + "1. open": "34.9100", + "2. high": "35.1100", + "3. low": "34.4400", + "4. close": "34.7000", + "5. volume": "2346600" + }, + "2018-07-17": { + "1. open": "36.2600", + "2. high": "36.2600", + "3. low": "34.8900", + "4. close": "35.0300", + "5. volume": "3455166" + }, + "2018-07-16": { + "1. open": "36.5900", + "2. high": "36.6200", + "3. low": "36.1500", + "4. close": "36.3600", + "5. volume": "1231538" + }, + "2018-07-13": { + "1. open": "36.8000", + "2. high": "36.9500", + "3. low": "36.5600", + "4. close": "36.6400", + "5. volume": "1437596" + }, + "2018-07-12": { + "1. open": "36.7300", + "2. high": "36.8100", + "3. low": "36.4800", + "4. close": "36.7400", + "5. volume": "2108279" + }, + "2018-07-11": { + "1. open": "36.2800", + "2. high": "36.7200", + "3. low": "36.0900", + "4. close": "36.6200", + "5. volume": "1345557" + }, + "2018-07-10": { + "1. open": "36.5000", + "2. high": "36.6400", + "3. low": "36.1000", + "4. close": "36.4600", + "5. volume": "1454046" + }, + "2018-07-09": { + "1. open": "36.0000", + "2. high": "36.5200", + "3. low": "35.7500", + "4. close": "36.5000", + "5. volume": "2012832" + }, + "2018-07-06": { + "1. open": "35.7700", + "2. high": "36.0900", + "3. low": "35.7300", + "4. close": "35.8900", + "5. volume": "973811" + }, + "2018-07-05": { + "1. open": "35.6500", + "2. high": "35.7400", + "3. low": "35.1200", + "4. close": "35.6800", + "5. volume": "2285187" + }, + "2018-07-03": { + "1. open": "34.8200", + "2. high": "35.7200", + "3. low": "34.7600", + "4. close": "35.5600", + "5. volume": "840886" + }, + "2018-07-02": { + "1. open": "34.9000", + "2. high": "35.0500", + "3. low": "34.4200", + "4. close": "34.9000", + "5. volume": "1487436" + }, + "2018-06-29": { + "1. open": "34.6300", + "2. high": "35.3700", + "3. low": "34.2000", + "4. close": "35.0100", + "5. volume": "2026206" + }, + "2018-06-28": { + "1. open": "34.4500", + "2. high": "34.7400", + "3. low": "34.1600", + "4. close": "34.6500", + "5. volume": "1232714" + }, + "2018-06-27": { + "1. open": "34.6800", + "2. high": "35.0000", + "3. low": "34.4000", + "4. close": "34.4000", + "5. volume": "1597829" + }, + "2018-06-26": { + "1. open": "34.9600", + "2. high": "35.0600", + "3. low": "34.5200", + "4. close": "34.5800", + "5. volume": "1488231" + }, + "2018-06-25": { + "1. open": "35.0300", + "2. high": "35.1500", + "3. low": "34.8100", + "4. close": "34.9300", + "5. volume": "1324514" + }, + "2018-06-22": { + "1. open": "34.7700", + "2. high": "35.1300", + "3. low": "34.6800", + "4. close": "35.0000", + "5. volume": "4201334" + }, + "2018-06-21": { + "1. open": "34.3700", + "2. high": "34.7900", + "3. low": "34.3200", + "4. close": "34.7000", + "5. volume": "1177880" + }, + "2018-06-20": { + "1. open": "33.8400", + "2. high": "34.4100", + "3. low": "33.7700", + "4. close": "34.3200", + "5. volume": "1420768" + }, + "2018-06-19": { + "1. open": "33.2100", + "2. high": "34.0800", + "3. low": "33.1500", + "4. close": "33.8300", + "5. volume": "2848136" + }, + "2018-06-18": { + "1. open": "33.2400", + "2. high": "33.5200", + "3. low": "33.0600", + "4. close": "33.3800", + "5. volume": "1681705" + }, + "2018-06-15": { + "1. open": "33.5900", + "2. high": "33.8100", + "3. low": "33.2500", + "4. close": "33.2600", + "5. volume": "3100101" + }, + "2018-06-14": { + "1. open": "34.2000", + "2. high": "34.4400", + "3. low": "33.8500", + "4. close": "33.9900", + "5. volume": "1801638" + }, + "2018-06-13": { + "1. open": "35.0700", + "2. high": "35.1100", + "3. low": "34.4400", + "4. close": "34.6400", + "5. volume": "2874035" + }, + "2018-06-12": { + "1. open": "34.6400", + "2. high": "35.1400", + "3. low": "34.6000", + "4. close": "35.0000", + "5. volume": "1897025" + }, + "2018-06-11": { + "1. open": "34.6100", + "2. high": "34.7200", + "3. low": "34.4500", + "4. close": "34.6400", + "5. volume": "1404882" + }, + "2018-06-08": { + "1. open": "34.6000", + "2. high": "34.8300", + "3. low": "34.3700", + "4. close": "34.6100", + "5. volume": "1690211" + }, + "2018-06-07": { + "1. open": "34.6900", + "2. high": "34.9600", + "3. low": "34.5400", + "4. close": "34.8000", + "5. volume": "2233722" + }, + "2018-06-06": { + "1. open": "34.4500", + "2. high": "34.6900", + "3. low": "34.2600", + "4. close": "34.6300", + "5. volume": "1216660" + }, + "2018-06-05": { + "1. open": "34.6200", + "2. high": "34.6800", + "3. low": "34.3600", + "4. close": "34.4300", + "5. volume": "1444336" + }, + "2018-06-04": { + "1. open": "34.1500", + "2. high": "34.5800", + "3. low": "34.1500", + "4. close": "34.5700", + "5. volume": "1454343" + }, + "2018-06-01": { + "1. open": "33.3500", + "2. high": "34.1200", + "3. low": "33.1500", + "4. close": "33.9500", + "5. volume": "1245736" + }, + "2018-05-31": { + "1. open": "33.4100", + "2. high": "33.7000", + "3. low": "33.2000", + "4. close": "33.2900", + "5. volume": "3084765" + }, + "2018-05-30": { + "1. open": "33.2600", + "2. high": "33.7700", + "3. low": "32.6100", + "4. close": "33.5000", + "5. volume": "1676544" + }, + "2018-05-29": { + "1. open": "33.0200", + "2. high": "33.3400", + "3. low": "32.7500", + "4. close": "33.2600", + "5. volume": "1251707" + }, + "2018-05-25": { + "1. open": "33.0400", + "2. high": "33.2400", + "3. low": "32.9000", + "4. close": "32.9900", + "5. volume": "929398" + }, + "2018-05-24": { + "1. open": "32.8400", + "2. high": "33.0400", + "3. low": "32.7800", + "4. close": "32.9800", + "5. volume": "1014555" + }, + "2018-05-23": { + "1. open": "32.5300", + "2. high": "32.9000", + "3. low": "32.4700", + "4. close": "32.8700", + "5. volume": "903240" + }, + "2018-05-22": { + "1. open": "32.6700", + "2. high": "32.7000", + "3. low": "32.2700", + "4. close": "32.5200", + "5. volume": "1260017" + }, + "2018-05-21": { + "1. open": "32.2100", + "2. high": "32.7600", + "3. low": "32.0500", + "4. close": "32.6800", + "5. volume": "1355111" + }, + "2018-05-18": { + "1. open": "32.1200", + "2. high": "32.2100", + "3. low": "31.8700", + "4. close": "32.0800", + "5. volume": "1014176" + }, + "2018-05-17": { + "1. open": "32.6200", + "2. high": "32.7800", + "3. low": "31.9600", + "4. close": "32.0500", + "5. volume": "1206633" + }, + "2018-05-16": { + "1. open": "32.8800", + "2. high": "33.1700", + "3. low": "32.5600", + "4. close": "32.6200", + "5. volume": "1199681" + }, + "2018-05-15": { + "1. open": "33.2700", + "2. high": "33.3200", + "3. low": "32.5300", + "4. close": "32.7500", + "5. volume": "2107220" + }, + "2018-05-14": { + "1. open": "33.5300", + "2. high": "33.7900", + "3. low": "33.2300", + "4. close": "33.5100", + "5. volume": "737953" + }, + "2018-05-11": { + "1. open": "33.8300", + "2. high": "34.0600", + "3. low": "33.3800", + "4. close": "33.5300", + "5. volume": "1075991" + }, + "2018-05-10": { + "1. open": "33.6500", + "2. high": "33.8600", + "3. low": "33.5100", + "4. close": "33.7200", + "5. volume": "1166648" + }, + "2018-05-09": { + "1. open": "33.6400", + "2. high": "33.9300", + "3. low": "33.2100", + "4. close": "33.4200", + "5. volume": "1632656" + }, + "2018-05-08": { + "1. open": "34.4300", + "2. high": "34.5200", + "3. low": "33.4000", + "4. close": "33.4900", + "5. volume": "2011153" + }, + "2018-05-07": { + "1. open": "34.5700", + "2. high": "34.6400", + "3. low": "34.3200", + "4. close": "34.4400", + "5. volume": "1450827" + }, + "2018-05-04": { + "1. open": "34.2500", + "2. high": "34.7200", + "3. low": "34.1000", + "4. close": "34.4900", + "5. volume": "1054619" + }, + "2018-05-03": { + "1. open": "33.9900", + "2. high": "34.3500", + "3. low": "33.9300", + "4. close": "34.3000", + "5. volume": "1165539" + }, + "2018-05-02": { + "1. open": "33.9500", + "2. high": "34.1900", + "3. low": "33.7100", + "4. close": "34.0000", + "5. volume": "2022458" + }, + "2018-05-01": { + "1. open": "33.9700", + "2. high": "34.2000", + "3. low": "33.7700", + "4. close": "34.1200", + "5. volume": "1362068" + }, + "2018-04-30": { + "1. open": "34.5900", + "2. high": "34.6000", + "3. low": "33.9300", + "4. close": "33.9400", + "5. volume": "1540655" + }, + "2018-04-27": { + "1. open": "34.1700", + "2. high": "34.7000", + "3. low": "34.0800", + "4. close": "34.5000", + "5. volume": "1551279" + }, + "2018-04-26": { + "1. open": "33.9700", + "2. high": "34.6100", + "3. low": "33.6600", + "4. close": "34.3300", + "5. volume": "1721533" + }, + "2018-04-25": { + "1. open": "33.6600", + "2. high": "33.8700", + "3. low": "33.5800", + "4. close": "33.7800", + "5. volume": "1994473" + }, + "2018-04-24": { + "1. open": "33.5800", + "2. high": "33.9100", + "3. low": "33.4800", + "4. close": "33.7600", + "5. volume": "1718445" + }, + "2018-04-23": { + "1. open": "33.4200", + "2. high": "33.6100", + "3. low": "33.2200", + "4. close": "33.4400", + "5. volume": "1173507" + }, + "2018-04-20": { + "1. open": "33.8600", + "2. high": "33.8800", + "3. low": "33.2100", + "4. close": "33.3400", + "5. volume": "1304495" + }, + "2018-04-19": { + "1. open": "34.3600", + "2. high": "34.4100", + "3. low": "33.5800", + "4. close": "33.7600", + "5. volume": "1102988" + }, + "2018-04-18": { + "1. open": "34.3000", + "2. high": "34.7700", + "3. low": "34.2600", + "4. close": "34.5200", + "5. volume": "1164259" + }, + "2018-04-17": { + "1. open": "33.7200", + "2. high": "34.3900", + "3. low": "33.4000", + "4. close": "34.2300", + "5. volume": "1192963" + }, + "2018-04-16": { + "1. open": "33.4900", + "2. high": "33.9900", + "3. low": "33.3200", + "4. close": "33.6100", + "5. volume": "1332867" + }, + "2018-04-13": { + "1. open": "33.3500", + "2. high": "33.3800", + "3. low": "32.9500", + "4. close": "33.3500", + "5. volume": "784297" + }, + "2018-04-12": { + "1. open": "33.6000", + "2. high": "33.6000", + "3. low": "32.8500", + "4. close": "33.1600", + "5. volume": "1554683" + }, + "2018-04-11": { + "1. open": "33.3800", + "2. high": "33.7300", + "3. low": "33.1600", + "4. close": "33.5400", + "5. volume": "797738" + }, + "2018-04-10": { + "1. open": "33.5800", + "2. high": "33.7100", + "3. low": "33.4100", + "4. close": "33.4600", + "5. volume": "1572991" + }, + "2018-04-09": { + "1. open": "33.5900", + "2. high": "33.8300", + "3. low": "33.2100", + "4. close": "33.3200", + "5. volume": "1183797" + }, + "2018-04-06": { + "1. open": "33.7700", + "2. high": "34.3100", + "3. low": "33.4700", + "4. close": "33.5300", + "5. volume": "2219906" + }, + "2018-04-05": { + "1. open": "33.3400", + "2. high": "33.8300", + "3. low": "33.1200", + "4. close": "33.7700", + "5. volume": "1680222" + }, + "2018-04-04": { + "1. open": "32.5400", + "2. high": "33.4700", + "3. low": "32.5000", + "4. close": "33.3000", + "5. volume": "1390582" + }, + "2018-04-03": { + "1. open": "32.4300", + "2. high": "32.9600", + "3. low": "32.1500", + "4. close": "32.8200", + "5. volume": "1569902" + }, + "2018-04-02": { + "1. open": "32.8700", + "2. high": "32.9500", + "3. low": "32.3300", + "4. close": "32.3700", + "5. volume": "2050578" + }, + "2018-03-29": { + "1. open": "32.8000", + "2. high": "33.0900", + "3. low": "32.7000", + "4. close": "32.8600", + "5. volume": "1901671" + }, + "2018-03-28": { + "1. open": "32.0400", + "2. high": "33.0200", + "3. low": "32.0300", + "4. close": "32.7100", + "5. volume": "1776455" + }, + "2018-03-27": { + "1. open": "31.5300", + "2. high": "32.3600", + "3. low": "31.2500", + "4. close": "31.9000", + "5. volume": "2193041" + }, + "2018-03-26": { + "1. open": "31.1200", + "2. high": "31.3500", + "3. low": "30.9500", + "4. close": "31.2700", + "5. volume": "1242562" + }, + "2018-03-23": { + "1. open": "31.6700", + "2. high": "31.8700", + "3. low": "30.7800", + "4. close": "30.8900", + "5. volume": "1799698" + }, + "2018-03-22": { + "1. open": "31.4600", + "2. high": "32.0300", + "3. low": "31.4200", + "4. close": "31.6400", + "5. volume": "2222089" + }, + "2018-03-21": { + "1. open": "31.7200", + "2. high": "31.9700", + "3. low": "31.3900", + "4. close": "31.6100", + "5. volume": "1446775" + }, + "2018-03-20": { + "1. open": "31.4700", + "2. high": "31.7400", + "3. low": "31.3700", + "4. close": "31.7300", + "5. volume": "1304035" + }, + "2018-03-19": { + "1. open": "32.2300", + "2. high": "32.2300", + "3. low": "31.3300", + "4. close": "31.4600", + "5. volume": "1923289" + }, + "2018-03-16": { + "1. open": "32.4400", + "2. high": "32.5900", + "3. low": "31.8700", + "4. close": "32.5200", + "5. volume": "5343807" + }, + "2018-03-15": { + "1. open": "32.9800", + "2. high": "33.0900", + "3. low": "32.6200", + "4. close": "32.8900", + "5. volume": "1754290" + }, + "2018-03-14": { + "1. open": "32.7100", + "2. high": "32.9900", + "3. low": "32.5500", + "4. close": "32.9800", + "5. volume": "1995549" + }, + "2018-03-13": { + "1. open": "33.1400", + "2. high": "33.3700", + "3. low": "33.1200", + "4. close": "33.2200", + "5. volume": "1610074" + }, + "2018-03-12": { + "1. open": "33.2900", + "2. high": "33.3800", + "3. low": "32.8600", + "4. close": "33.0100", + "5. volume": "2077870" + }, + "2018-03-09": { + "1. open": "32.7600", + "2. high": "33.2500", + "3. low": "32.5500", + "4. close": "33.2500", + "5. volume": "2595775" + }, + "2018-03-08": { + "1. open": "32.8000", + "2. high": "32.8900", + "3. low": "32.5200", + "4. close": "32.7100", + "5. volume": "1584110" + }, + "2018-03-07": { + "1. open": "32.2400", + "2. high": "32.7500", + "3. low": "32.1400", + "4. close": "32.7100", + "5. volume": "2005004" + }, + "2018-03-06": { + "1. open": "32.1100", + "2. high": "32.4300", + "3. low": "31.8800", + "4. close": "32.3900", + "5. volume": "1310676" + }, + "2018-03-05": { + "1. open": "31.3900", + "2. high": "32.2300", + "3. low": "31.2600", + "4. close": "32.1000", + "5. volume": "1724595" + }, + "2018-03-02": { + "1. open": "31.4800", + "2. high": "31.5900", + "3. low": "31.1000", + "4. close": "31.5500", + "5. volume": "2046804" + }, + "2018-03-01": { + "1. open": "31.3600", + "2. high": "32.0900", + "3. low": "31.1500", + "4. close": "31.6300", + "5. volume": "2161630" + }, + "2018-02-28": { + "1. open": "31.2100", + "2. high": "31.5600", + "3. low": "30.9500", + "4. close": "31.4600", + "5. volume": "2487705" + }, + "2018-02-27": { + "1. open": "32.0300", + "2. high": "32.2600", + "3. low": "31.0200", + "4. close": "31.0500", + "5. volume": "2268387" + }, + "2018-02-26": { + "1. open": "32.0800", + "2. high": "32.3000", + "3. low": "31.8100", + "4. close": "31.9500", + "5. volume": "1827745" + }, + "2018-02-23": { + "1. open": "31.7800", + "2. high": "32.0400", + "3. low": "31.7600", + "4. close": "31.9600", + "5. volume": "1532965" + }, + "2018-02-22": { + "1. open": "31.7000", + "2. high": "32.0300", + "3. low": "31.3400", + "4. close": "31.5800", + "5. volume": "2260723" + }, + "2018-02-21": { + "1. open": "31.8900", + "2. high": "32.3500", + "3. low": "31.4500", + "4. close": "31.4700", + "5. volume": "2904235" + }, + "2018-02-20": { + "1. open": "32.7500", + "2. high": "33.1500", + "3. low": "31.8900", + "4. close": "32.1200", + "5. volume": "3819550" + }, + "2018-02-16": { + "1. open": "34.8700", + "2. high": "35.2500", + "3. low": "33.1300", + "4. close": "33.1700", + "5. volume": "3036165" + }, + "2018-02-15": { + "1. open": "33.4300", + "2. high": "33.7400", + "3. low": "33.0600", + "4. close": "33.7200", + "5. volume": "2550643" + }, + "2018-02-14": { + "1. open": "33.2500", + "2. high": "33.3500", + "3. low": "32.7300", + "4. close": "33.1900", + "5. volume": "1436544" + }, + "2018-02-13": { + "1. open": "33.2500", + "2. high": "33.7900", + "3. low": "32.9400", + "4. close": "33.5400", + "5. volume": "1612596" + }, + "2018-02-12": { + "1. open": "33.2200", + "2. high": "33.4800", + "3. low": "32.7000", + "4. close": "33.3000", + "5. volume": "2596419" + }, + "2018-02-09": { + "1. open": "32.3300", + "2. high": "33.3900", + "3. low": "31.9100", + "4. close": "33.1000", + "5. volume": "2349936" + }, + "2018-02-08": { + "1. open": "33.2000", + "2. high": "33.2800", + "3. low": "32.0600", + "4. close": "32.0700", + "5. volume": "2020289" + }, + "2018-02-07": { + "1. open": "32.9500", + "2. high": "33.9300", + "3. low": "32.7100", + "4. close": "33.1800", + "5. volume": "2553613" + }, + "2018-02-06": { + "1. open": "32.2100", + "2. high": "33.7900", + "3. low": "32.0500", + "4. close": "33.1100", + "5. volume": "3050156" + }, + "2018-02-05": { + "1. open": "33.5300", + "2. high": "34.2700", + "3. low": "32.7300", + "4. close": "32.7300", + "5. volume": "1968705" + }, + "2018-02-02": { + "1. open": "34.3600", + "2. high": "34.4500", + "3. low": "33.4200", + "4. close": "33.6600", + "5. volume": "2304570" + }, + "2018-02-01": { + "1. open": "34.9400", + "2. high": "35.1100", + "3. low": "34.5400", + "4. close": "34.6200", + "5. volume": "2013751" + }, + "2018-01-31": { + "1. open": "34.0100", + "2. high": "35.0400", + "3. low": "34.0100", + "4. close": "35.0300", + "5. volume": "3331524" + }, + "2018-01-30": { + "1. open": "34.1000", + "2. high": "34.3100", + "3. low": "33.5700", + "4. close": "33.9300", + "5. volume": "2725700" + }, + "2018-01-29": { + "1. open": "35.7600", + "2. high": "35.7700", + "3. low": "34.0100", + "4. close": "34.0800", + "5. volume": "3566360" + }, + "2018-01-26": { + "1. open": "35.9900", + "2. high": "35.9900", + "3. low": "35.3300", + "4. close": "35.7600", + "5. volume": "1670947" + }, + "2018-01-25": { + "1. open": "35.7700", + "2. high": "35.9700", + "3. low": "35.7000", + "4. close": "35.8200", + "5. volume": "1009287" + }, + "2018-01-24": { + "1. open": "36.3400", + "2. high": "36.4000", + "3. low": "35.6500", + "4. close": "35.7700", + "5. volume": "1658631" + }, + "2018-01-23": { + "1. open": "36.0200", + "2. high": "36.4500", + "3. low": "35.8200", + "4. close": "36.3500", + "5. volume": "1647294" + }, + "2018-01-22": { + "1. open": "35.6000", + "2. high": "36.2400", + "3. low": "35.5900", + "4. close": "35.8100", + "5. volume": "1870407" + }, + "2018-01-19": { + "1. open": "35.3700", + "2. high": "35.8500", + "3. low": "35.3100", + "4. close": "35.4900", + "5. volume": "1726339" + }, + "2018-01-18": { + "1. open": "36.2000", + "2. high": "36.2200", + "3. low": "35.2700", + "4. close": "35.3000", + "5. volume": "2899125" + }, + "2018-01-17": { + "1. open": "36.4000", + "2. high": "36.4000", + "3. low": "36.0500", + "4. close": "36.3300", + "5. volume": "1874532" + }, + "2018-01-16": { + "1. open": "36.3600", + "2. high": "37.1100", + "3. low": "36.2000", + "4. close": "36.2300", + "5. volume": "1346001" + }, + "2018-01-12": { + "1. open": "36.5800", + "2. high": "36.6000", + "3. low": "36.0500", + "4. close": "36.2200", + "5. volume": "1651957" + }, + "2018-01-11": { + "1. open": "36.5000", + "2. high": "36.6800", + "3. low": "36.1600", + "4. close": "36.5800", + "5. volume": "1930479" + }, + "2018-01-10": { + "1. open": "36.7500", + "2. high": "36.7800", + "3. low": "36.2400", + "4. close": "36.5500", + "5. volume": "1335766" + }, + "2018-01-09": { + "1. open": "37.0800", + "2. high": "37.2800", + "3. low": "36.8200", + "4. close": "36.8300", + "5. volume": "1106789" + }, + "2018-01-08": { + "1. open": "36.7100", + "2. high": "37.1100", + "3. low": "36.4300", + "4. close": "37.0400", + "5. volume": "1404569" + }, + "2018-01-05": { + "1. open": "37.0000", + "2. high": "37.1600", + "3. low": "36.5600", + "4. close": "36.8000", + "5. volume": "1889699" + }, + "2018-01-04": { + "1. open": "37.1300", + "2. high": "37.2800", + "3. low": "36.8900", + "4. close": "36.9200", + "5. volume": "1823463" + }, + "2018-01-03": { + "1. open": "37.5900", + "2. high": "37.6900", + "3. low": "37.0100", + "4. close": "37.1000", + "5. volume": "1866455" + }, + "2018-01-02": { + "1. open": "37.8000", + "2. high": "37.9400", + "3. low": "37.4600", + "4. close": "37.6100", + "5. volume": "1306613" + }, + "2017-12-29": { + "1. open": "38.0300", + "2. high": "38.1300", + "3. low": "37.7000", + "4. close": "37.7300", + "5. volume": "1084894" + }, + "2017-12-28": { + "1. open": "37.4600", + "2. high": "38.0400", + "3. low": "37.4500", + "4. close": "37.9800", + "5. volume": "1184845" + }, + "2017-12-27": { + "1. open": "37.7700", + "2. high": "37.9500", + "3. low": "37.3200", + "4. close": "37.4500", + "5. volume": "1365554" + }, + "2017-12-26": { + "1. open": "37.7300", + "2. high": "38.0000", + "3. low": "37.5000", + "4. close": "37.6600", + "5. volume": "1146560" + }, + "2017-12-22": { + "1. open": "37.2100", + "2. high": "37.7200", + "3. low": "37.2000", + "4. close": "37.6600", + "5. volume": "2339905" + }, + "2017-12-21": { + "1. open": "37.2800", + "2. high": "37.4200", + "3. low": "36.9300", + "4. close": "37.1500", + "5. volume": "1464065" + }, + "2017-12-20": { + "1. open": "37.9300", + "2. high": "38.0800", + "3. low": "37.1700", + "4. close": "37.1800", + "5. volume": "2123979" + }, + "2017-12-19": { + "1. open": "37.9700", + "2. high": "38.3400", + "3. low": "37.7700", + "4. close": "37.9500", + "5. volume": "1520615" + }, + "2017-12-18": { + "1. open": "37.8200", + "2. high": "38.3900", + "3. low": "37.8200", + "4. close": "37.9400", + "5. volume": "2276159" + }, + "2017-12-15": { + "1. open": "38.0700", + "2. high": "38.1600", + "3. low": "37.5000", + "4. close": "37.6800", + "5. volume": "5954481" + }, + "2017-12-14": { + "1. open": "37.9300", + "2. high": "38.8500", + "3. low": "37.9100", + "4. close": "37.9600", + "5. volume": "3970062" + }, + "2017-12-13": { + "1. open": "37.9500", + "2. high": "38.4200", + "3. low": "37.7500", + "4. close": "38.3400", + "5. volume": "7915986" + }, + "2017-12-12": { + "1. open": "38.3600", + "2. high": "39.4900", + "3. low": "37.5900", + "4. close": "37.8000", + "5. volume": "8594249" + }, + "2017-12-11": { + "1. open": "40.2400", + "2. high": "40.7500", + "3. low": "40.0400", + "4. close": "40.7000", + "5. volume": "777060" + }, + "2017-12-08": { + "1. open": "40.0700", + "2. high": "40.1600", + "3. low": "39.9200", + "4. close": "40.1200", + "5. volume": "1043887" + }, + "2017-12-07": { + "1. open": "40.0700", + "2. high": "40.1500", + "3. low": "39.8300", + "4. close": "39.9900", + "5. volume": "722096" + }, + "2017-12-06": { + "1. open": "40.3400", + "2. high": "40.4200", + "3. low": "40.0700", + "4. close": "40.0700", + "5. volume": "982604" + }, + "2017-12-05": { + "1. open": "40.5500", + "2. high": "40.6300", + "3. low": "40.3400", + "4. close": "40.3500", + "5. volume": "762039" + }, + "2017-12-04": { + "1. open": "40.9100", + "2. high": "41.0700", + "3. low": "40.5100", + "4. close": "40.5300", + "5. volume": "1626019" + }, + "2017-12-01": { + "1. open": "40.8900", + "2. high": "41.1300", + "3. low": "40.3500", + "4. close": "40.7500", + "5. volume": "1260615" + }, + "2017-11-30": { + "1. open": "40.5700", + "2. high": "40.9300", + "3. low": "40.5500", + "4. close": "40.8700", + "5. volume": "1408098" + }, + "2017-11-29": { + "1. open": "40.7000", + "2. high": "40.8000", + "3. low": "40.4100", + "4. close": "40.5200", + "5. volume": "1191852" + }, + "2017-11-28": { + "1. open": "40.6000", + "2. high": "41.0700", + "3. low": "40.5500", + "4. close": "40.6800", + "5. volume": "1266088" + }, + "2017-11-27": { + "1. open": "41.4000", + "2. high": "41.4600", + "3. low": "40.2100", + "4. close": "40.5000", + "5. volume": "2890243" + }, + "2017-11-24": { + "1. open": "41.2500", + "2. high": "41.5100", + "3. low": "41.1500", + "4. close": "41.4400", + "5. volume": "511930" + }, + "2017-11-22": { + "1. open": "41.2900", + "2. high": "41.3344", + "3. low": "40.4900", + "4. close": "41.1400", + "5. volume": "978487" + }, + "2017-11-21": { + "1. open": "41.0000", + "2. high": "41.5300", + "3. low": "40.7900", + "4. close": "41.3500", + "5. volume": "1839441" + }, + "2017-11-20": { + "1. open": "40.7500", + "2. high": "40.9200", + "3. low": "40.4600", + "4. close": "40.9200", + "5. volume": "765395" + }, + "2017-11-17": { + "1. open": "40.6700", + "2. high": "40.7800", + "3. low": "40.3000", + "4. close": "40.7700", + "5. volume": "1324901" + }, + "2017-11-16": { + "1. open": "40.5900", + "2. high": "40.9900", + "3. low": "40.0000", + "4. close": "40.8200", + "5. volume": "1514860" + }, + "2017-11-15": { + "1. open": "41.0000", + "2. high": "41.0000", + "3. low": "40.5100", + "4. close": "40.5300", + "5. volume": "812167" + }, + "2017-11-14": { + "1. open": "40.8200", + "2. high": "41.1800", + "3. low": "40.6300", + "4. close": "41.0000", + "5. volume": "1164628" + }, + "2017-11-13": { + "1. open": "40.7400", + "2. high": "41.0300", + "3. low": "40.6600", + "4. close": "40.9900", + "5. volume": "750956" + }, + "2017-11-10": { + "1. open": "40.4100", + "2. high": "40.8300", + "3. low": "40.4100", + "4. close": "40.6600", + "5. volume": "931300" + }, + "2017-11-09": { + "1. open": "40.5900", + "2. high": "41.0000", + "3. low": "40.5300", + "4. close": "40.6300", + "5. volume": "612555" + }, + "2017-11-08": { + "1. open": "40.6000", + "2. high": "40.9231", + "3. low": "40.6000", + "4. close": "40.7700", + "5. volume": "992384" + }, + "2017-11-07": { + "1. open": "40.6300", + "2. high": "40.9600", + "3. low": "40.3900", + "4. close": "40.6000", + "5. volume": "1003600" + }, + "2017-11-06": { + "1. open": "40.1400", + "2. high": "40.8700", + "3. low": "40.1400", + "4. close": "40.6400", + "5. volume": "928457" + }, + "2017-11-03": { + "1. open": "39.6700", + "2. high": "40.1400", + "3. low": "39.5600", + "4. close": "40.1200", + "5. volume": "593759" + }, + "2017-11-02": { + "1. open": "39.9200", + "2. high": "40.2800", + "3. low": "39.7400", + "4. close": "39.8900", + "5. volume": "911132" + }, + "2017-11-01": { + "1. open": "40.1800", + "2. high": "40.3300", + "3. low": "39.7600", + "4. close": "39.8100", + "5. volume": "824940" + }, + "2017-10-31": { + "1. open": "40.0300", + "2. high": "40.0500", + "3. low": "39.5900", + "4. close": "40.0000", + "5. volume": "1146868" + }, + "2017-10-30": { + "1. open": "39.9200", + "2. high": "40.1400", + "3. low": "39.7600", + "4. close": "40.1100", + "5. volume": "1035430" + }, + "2017-10-27": { + "1. open": "39.3700", + "2. high": "40.0200", + "3. low": "39.3298", + "4. close": "40.0000", + "5. volume": "1061289" + }, + "2017-10-26": { + "1. open": "39.9500", + "2. high": "40.1123", + "3. low": "39.6500", + "4. close": "39.6600", + "5. volume": "948385" + }, + "2017-10-25": { + "1. open": "39.7600", + "2. high": "40.1600", + "3. low": "39.0100", + "4. close": "39.8050", + "5. volume": "1643223" + }, + "2017-10-24": { + "1. open": "40.1000", + "2. high": "40.2450", + "3. low": "39.8400", + "4. close": "39.9000", + "5. volume": "1680824" + }, + "2017-10-23": { + "1. open": "41.0000", + "2. high": "41.0100", + "3. low": "40.0000", + "4. close": "40.0600", + "5. volume": "1514284" + }, + "2017-10-20": { + "1. open": "41.0500", + "2. high": "41.1700", + "3. low": "40.7900", + "4. close": "40.9200", + "5. volume": "842917" + }, + "2017-10-19": { + "1. open": "40.7300", + "2. high": "41.1600", + "3. low": "40.5100", + "4. close": "40.9600", + "5. volume": "1021037" + }, + "2017-10-18": { + "1. open": "40.2700", + "2. high": "41.0800", + "3. low": "40.2300", + "4. close": "40.7900", + "5. volume": "2147136" + }, + "2017-10-17": { + "1. open": "39.7800", + "2. high": "40.1400", + "3. low": "39.6000", + "4. close": "40.1100", + "5. volume": "995426" + }, + "2017-10-16": { + "1. open": "39.8600", + "2. high": "39.9600", + "3. low": "39.6200", + "4. close": "39.8100", + "5. volume": "651519" + }, + "2017-10-13": { + "1. open": "40.0000", + "2. high": "40.0000", + "3. low": "39.4750", + "4. close": "39.8600", + "5. volume": "889138" + }, + "2017-10-12": { + "1. open": "38.8500", + "2. high": "39.8650", + "3. low": "38.7800", + "4. close": "39.8100", + "5. volume": "1328984" + }, + "2017-10-11": { + "1. open": "38.8700", + "2. high": "39.2800", + "3. low": "38.7100", + "4. close": "38.9400", + "5. volume": "1205691" + }, + "2017-10-10": { + "1. open": "38.4200", + "2. high": "38.8350", + "3. low": "38.4200", + "4. close": "38.8000", + "5. volume": "635902" + }, + "2017-10-09": { + "1. open": "38.1300", + "2. high": "38.6200", + "3. low": "38.1300", + "4. close": "38.3200", + "5. volume": "976128" + }, + "2017-10-06": { + "1. open": "38.0700", + "2. high": "38.3600", + "3. low": "37.5100", + "4. close": "38.1200", + "5. volume": "2530192" + }, + "2017-10-05": { + "1. open": "39.0700", + "2. high": "39.3700", + "3. low": "38.9800", + "4. close": "39.0100", + "5. volume": "880593" + }, + "2017-10-04": { + "1. open": "38.9600", + "2. high": "39.1400", + "3. low": "38.4800", + "4. close": "39.0200", + "5. volume": "1091438" + }, + "2017-10-03": { + "1. open": "39.1400", + "2. high": "39.2800", + "3. low": "38.7000", + "4. close": "38.9500", + "5. volume": "809264" + }, + "2017-10-02": { + "1. open": "38.8300", + "2. high": "39.3700", + "3. low": "38.6200", + "4. close": "39.2500", + "5. volume": "1012998" + }, + "2017-09-29": { + "1. open": "38.7300", + "2. high": "39.1000", + "3. low": "38.6000", + "4. close": "38.9000", + "5. volume": "1088377" + }, + "2017-09-28": { + "1. open": "38.1100", + "2. high": "38.8700", + "3. low": "37.9600", + "4. close": "38.7800", + "5. volume": "1042125" + }, + "2017-09-27": { + "1. open": "39.2900", + "2. high": "39.3800", + "3. low": "38.0800", + "4. close": "38.1300", + "5. volume": "1827663" + }, + "2017-09-26": { + "1. open": "40.1900", + "2. high": "40.2000", + "3. low": "39.3450", + "4. close": "39.3600", + "5. volume": "1038658" + }, + "2017-09-25": { + "1. open": "40.1900", + "2. high": "40.4400", + "3. low": "40.0000", + "4. close": "40.0800", + "5. volume": "878290" + }, + "2017-09-22": { + "1. open": "39.8800", + "2. high": "40.6400", + "3. low": "39.8800", + "4. close": "40.1300", + "5. volume": "818441" + }, + "2017-09-21": { + "1. open": "39.6700", + "2. high": "39.9000", + "3. low": "39.4200", + "4. close": "39.7700", + "5. volume": "866902" + }, + "2017-09-20": { + "1. open": "39.9100", + "2. high": "40.1000", + "3. low": "39.4200", + "4. close": "39.7200", + "5. volume": "1442787" + }, + "2017-09-19": { + "1. open": "39.4700", + "2. high": "39.8400", + "3. low": "39.4100", + "4. close": "39.8400", + "5. volume": "1274421" + }, + "2017-09-18": { + "1. open": "39.5100", + "2. high": "39.8725", + "3. low": "39.2700", + "4. close": "39.4200", + "5. volume": "1044826" + }, + "2017-09-15": { + "1. open": "39.1300", + "2. high": "39.6600", + "3. low": "39.1300", + "4. close": "39.4700", + "5. volume": "4730109" + }, + "2017-09-14": { + "1. open": "39.1600", + "2. high": "39.2500", + "3. low": "38.5500", + "4. close": "39.1500", + "5. volume": "1359423" + }, + "2017-09-13": { + "1. open": "40.1200", + "2. high": "40.1700", + "3. low": "39.5900", + "4. close": "39.7100", + "5. volume": "1373799" + }, + "2017-09-12": { + "1. open": "40.3700", + "2. high": "40.4400", + "3. low": "40.0100", + "4. close": "40.1400", + "5. volume": "1055718" + }, + "2017-09-11": { + "1. open": "40.0500", + "2. high": "40.3900", + "3. low": "40.0100", + "4. close": "40.3800", + "5. volume": "921259" + }, + "2017-09-08": { + "1. open": "39.7700", + "2. high": "40.2300", + "3. low": "39.7700", + "4. close": "40.0400", + "5. volume": "1369916" + }, + "2017-09-07": { + "1. open": "39.4300", + "2. high": "39.9350", + "3. low": "39.4000", + "4. close": "39.8700", + "5. volume": "900020" + }, + "2017-09-06": { + "1. open": "39.6400", + "2. high": "39.7300", + "3. low": "39.2100", + "4. close": "39.2400", + "5. volume": "1205966" + }, + "2017-09-05": { + "1. open": "39.5300", + "2. high": "39.9900", + "3. low": "39.4000", + "4. close": "39.5600", + "5. volume": "1303168" + }, + "2017-09-01": { + "1. open": "39.4400", + "2. high": "39.5600", + "3. low": "39.2900", + "4. close": "39.4400", + "5. volume": "901697" + }, + "2017-08-31": { + "1. open": "39.6000", + "2. high": "39.7400", + "3. low": "39.3600", + "4. close": "39.4200", + "5. volume": "1378106" + }, + "2017-08-30": { + "1. open": "39.1100", + "2. high": "39.5800", + "3. low": "38.9700", + "4. close": "39.5100", + "5. volume": "1341537" + }, + "2017-08-29": { + "1. open": "39.0300", + "2. high": "39.4300", + "3. low": "38.9800", + "4. close": "39.2400", + "5. volume": "1293879" + }, + "2017-08-28": { + "1. open": "38.4700", + "2. high": "39.2800", + "3. low": "38.3401", + "4. close": "39.0600", + "5. volume": "1765710" + }, + "2017-08-25": { + "1. open": "38.7300", + "2. high": "38.7800", + "3. low": "38.4700", + "4. close": "38.4700", + "5. volume": "919243" + }, + "2017-08-24": { + "1. open": "38.3700", + "2. high": "38.8000", + "3. low": "38.1700", + "4. close": "38.5300", + "5. volume": "1266932" + }, + "2017-08-23": { + "1. open": "37.6500", + "2. high": "38.7200", + "3. low": "37.6000", + "4. close": "38.3900", + "5. volume": "1309185" + }, + "2017-08-22": { + "1. open": "37.5800", + "2. high": "37.9250", + "3. low": "37.5000", + "4. close": "37.7300", + "5. volume": "843349" + }, + "2017-08-21": { + "1. open": "36.9700", + "2. high": "37.8000", + "3. low": "36.9200", + "4. close": "37.5800", + "5. volume": "833868" + }, + "2017-08-18": { + "1. open": "37.1500", + "2. high": "37.2100", + "3. low": "36.6400", + "4. close": "36.8900", + "5. volume": "810298" + }, + "2017-08-17": { + "1. open": "37.4700", + "2. high": "37.7300", + "3. low": "37.0900", + "4. close": "37.1300", + "5. volume": "1288910" + }, + "2017-08-16": { + "1. open": "37.5100", + "2. high": "37.6400", + "3. low": "36.9800", + "4. close": "37.4900", + "5. volume": "2073216" + }, + "2017-08-15": { + "1. open": "37.5500", + "2. high": "37.5500", + "3. low": "37.0900", + "4. close": "37.3900", + "5. volume": "963374" + }, + "2017-08-14": { + "1. open": "37.3900", + "2. high": "37.8600", + "3. low": "37.2800", + "4. close": "37.6300", + "5. volume": "924447" + }, + "2017-08-11": { + "1. open": "37.7100", + "2. high": "37.7400", + "3. low": "37.0900", + "4. close": "37.1300", + "5. volume": "1066535" + }, + "2017-08-10": { + "1. open": "38.2000", + "2. high": "38.2000", + "3. low": "37.7400", + "4. close": "37.8300", + "5. volume": "1281017" + }, + "2017-08-09": { + "1. open": "37.3300", + "2. high": "38.3700", + "3. low": "37.2500", + "4. close": "38.3100", + "5. volume": "1695652" + }, + "2017-08-08": { + "1. open": "37.0700", + "2. high": "37.6600", + "3. low": "37.0500", + "4. close": "37.1800", + "5. volume": "1014540" + }, + "2017-08-07": { + "1. open": "36.9100", + "2. high": "37.2290", + "3. low": "36.7700", + "4. close": "37.1200", + "5. volume": "543690" + }, + "2017-08-04": { + "1. open": "37.3500", + "2. high": "37.5700", + "3. low": "36.7701", + "4. close": "37.0000", + "5. volume": "1056657" + }, + "2017-08-03": { + "1. open": "37.0000", + "2. high": "37.7598", + "3. low": "36.8700", + "4. close": "37.4000", + "5. volume": "1239235" + }, + "2017-08-02": { + "1. open": "36.8300", + "2. high": "37.0200", + "3. low": "36.4901", + "4. close": "36.9200", + "5. volume": "1049029" + }, + "2017-08-01": { + "1. open": "36.3700", + "2. high": "37.2500", + "3. low": "36.3700", + "4. close": "36.8700", + "5. volume": "1533025" + }, + "2017-07-31": { + "1. open": "35.1900", + "2. high": "36.7200", + "3. low": "35.1900", + "4. close": "36.4300", + "5. volume": "2453437" + }, + "2017-07-28": { + "1. open": "34.7900", + "2. high": "35.4400", + "3. low": "34.3500", + "4. close": "35.1900", + "5. volume": "1752852" + }, + "2017-07-27": { + "1. open": "34.9500", + "2. high": "35.0100", + "3. low": "34.6700", + "4. close": "34.7600", + "5. volume": "822122" + }, + "2017-07-26": { + "1. open": "35.0400", + "2. high": "35.1100", + "3. low": "34.7600", + "4. close": "34.9600", + "5. volume": "956572" + }, + "2017-07-25": { + "1. open": "35.0000", + "2. high": "35.0000", + "3. low": "34.6300", + "4. close": "34.8600", + "5. volume": "765636" + }, + "2017-07-24": { + "1. open": "34.9800", + "2. high": "35.0500", + "3. low": "34.6750", + "4. close": "34.8900", + "5. volume": "691525" + }, + "2017-07-21": { + "1. open": "34.6900", + "2. high": "35.0600", + "3. low": "34.6100", + "4. close": "35.0000", + "5. volume": "600474" + }, + "2017-07-20": { + "1. open": "34.9800", + "2. high": "35.1200", + "3. low": "34.6800", + "4. close": "34.6900", + "5. volume": "803950" + }, + "2017-07-19": { + "1. open": "34.6900", + "2. high": "34.9950", + "3. low": "34.5600", + "4. close": "34.9500", + "5. volume": "477887" + }, + "2017-07-18": { + "1. open": "34.7100", + "2. high": "34.8500", + "3. low": "34.5700", + "4. close": "34.6800", + "5. volume": "598080" + }, + "2017-07-17": { + "1. open": "34.6400", + "2. high": "34.8200", + "3. low": "34.3600", + "4. close": "34.7400", + "5. volume": "849865" + }, + "2017-07-14": { + "1. open": "34.2300", + "2. high": "34.8800", + "3. low": "34.1100", + "4. close": "34.7800", + "5. volume": "894523" + }, + "2017-07-13": { + "1. open": "33.9700", + "2. high": "34.1300", + "3. low": "33.8200", + "4. close": "33.9400", + "5. volume": "943823" + }, + "2017-07-12": { + "1. open": "33.6000", + "2. high": "34.1500", + "3. low": "33.5000", + "4. close": "33.9900", + "5. volume": "933759" + }, + "2017-07-11": { + "1. open": "33.4900", + "2. high": "33.4900", + "3. low": "32.9200", + "4. close": "33.3400", + "5. volume": "1118566" + }, + "2017-07-10": { + "1. open": "34.4000", + "2. high": "34.4400", + "3. low": "33.4500", + "4. close": "33.4600", + "5. volume": "1358353" + }, + "2017-07-07": { + "1. open": "34.1900", + "2. high": "34.6550", + "3. low": "34.0550", + "4. close": "34.4300", + "5. volume": "832504" + }, + "2017-07-06": { + "1. open": "34.3800", + "2. high": "34.5500", + "3. low": "33.8900", + "4. close": "34.0700", + "5. volume": "836803" + }, + "2017-07-05": { + "1. open": "34.8100", + "2. high": "34.8899", + "3. low": "34.2000", + "4. close": "34.5200", + "5. volume": "856988" + }, + "2017-07-03": { + "1. open": "34.6500", + "2. high": "35.0400", + "3. low": "34.6200", + "4. close": "34.8800", + "5. volume": "468995" + }, + "2017-06-30": { + "1. open": "34.2100", + "2. high": "34.5100", + "3. low": "33.9200", + "4. close": "34.3600", + "5. volume": "985049" + }, + "2017-06-29": { + "1. open": "34.5500", + "2. high": "34.7900", + "3. low": "33.8750", + "4. close": "34.1900", + "5. volume": "919511" + }, + "2017-06-28": { + "1. open": "34.5100", + "2. high": "34.9800", + "3. low": "34.3000", + "4. close": "34.7200", + "5. volume": "743086" + }, + "2017-06-27": { + "1. open": "34.5600", + "2. high": "34.9900", + "3. low": "34.2300", + "4. close": "34.2700", + "5. volume": "697700" + }, + "2017-06-26": { + "1. open": "34.5900", + "2. high": "34.8500", + "3. low": "34.5700", + "4. close": "34.7500", + "5. volume": "524608" + }, + "2017-06-23": { + "1. open": "34.1200", + "2. high": "34.5900", + "3. low": "34.0700", + "4. close": "34.5200", + "5. volume": "956912" + }, + "2017-06-22": { + "1. open": "34.0400", + "2. high": "34.2300", + "3. low": "33.8250", + "4. close": "34.1200", + "5. volume": "835387" + }, + "2017-06-21": { + "1. open": "34.7500", + "2. high": "34.7500", + "3. low": "33.9800", + "4. close": "34.0500", + "5. volume": "971234" + }, + "2017-06-20": { + "1. open": "34.7400", + "2. high": "34.9500", + "3. low": "34.5990", + "4. close": "34.8100", + "5. volume": "1067552" + }, + "2017-06-19": { + "1. open": "34.2000", + "2. high": "34.7300", + "3. low": "34.1600", + "4. close": "34.7200", + "5. volume": "739712" + }, + "2017-06-16": { + "1. open": "34.7400", + "2. high": "34.7500", + "3. low": "34.0600", + "4. close": "34.2100", + "5. volume": "1899703" + }, + "2017-06-15": { + "1. open": "33.9400", + "2. high": "34.7900", + "3. low": "33.9300", + "4. close": "34.6200", + "5. volume": "1019991" + }, + "2017-06-14": { + "1. open": "34.5000", + "2. high": "34.6500", + "3. low": "34.0800", + "4. close": "34.1900", + "5. volume": "911769" + }, + "2017-06-13": { + "1. open": "33.7200", + "2. high": "34.4200", + "3. low": "33.7000", + "4. close": "34.2100", + "5. volume": "1491561" + }, + "2017-06-12": { + "1. open": "33.3100", + "2. high": "34.3050", + "3. low": "33.3100", + "4. close": "34.3000", + "5. volume": "1455720" + }, + "2017-06-09": { + "1. open": "33.2400", + "2. high": "33.4600", + "3. low": "33.0300", + "4. close": "33.3100", + "5. volume": "1414381" + }, + "2017-06-08": { + "1. open": "33.5400", + "2. high": "33.6500", + "3. low": "33.0600", + "4. close": "33.4500", + "5. volume": "2316878" + }, + "2017-06-07": { + "1. open": "34.5000", + "2. high": "34.6000", + "3. low": "32.5300", + "4. close": "33.6900", + "5. volume": "4726800" + }, + "2017-06-06": { + "1. open": "34.9900", + "2. high": "35.1000", + "3. low": "34.7000", + "4. close": "35.0000", + "5. volume": "685310" + }, + "2017-06-05": { + "1. open": "35.1400", + "2. high": "35.3500", + "3. low": "34.7600", + "4. close": "34.8100", + "5. volume": "955430" + }, + "2017-06-02": { + "1. open": "35.2200", + "2. high": "35.6900", + "3. low": "35.1600", + "4. close": "35.2600", + "5. volume": "945496" + }, + "2017-06-01": { + "1. open": "34.9900", + "2. high": "35.0400", + "3. low": "34.6350", + "4. close": "34.9900", + "5. volume": "1199666" + }, + "2017-05-31": { + "1. open": "35.1600", + "2. high": "35.3100", + "3. low": "34.8300", + "4. close": "34.9200", + "5. volume": "1531694" + }, + "2017-05-30": { + "1. open": "35.1500", + "2. high": "35.3900", + "3. low": "35.0100", + "4. close": "35.0400", + "5. volume": "658065" + }, + "2017-05-26": { + "1. open": "35.1100", + "2. high": "35.2500", + "3. low": "34.9900", + "4. close": "35.1700", + "5. volume": "707739" + }, + "2017-05-25": { + "1. open": "34.9100", + "2. high": "35.1300", + "3. low": "34.7500", + "4. close": "35.0800", + "5. volume": "948773" + }, + "2017-05-24": { + "1. open": "34.8100", + "2. high": "35.1650", + "3. low": "34.6000", + "4. close": "34.8000", + "5. volume": "1256003" + }, + "2017-05-23": { + "1. open": "34.8800", + "2. high": "35.0050", + "3. low": "34.6700", + "4. close": "34.7200", + "5. volume": "703161" + }, + "2017-05-22": { + "1. open": "35.0000", + "2. high": "35.1200", + "3. low": "34.4900", + "4. close": "34.8100", + "5. volume": "1247393" + }, + "2017-05-19": { + "1. open": "35.4900", + "2. high": "35.4900", + "3. low": "34.9000", + "4. close": "34.9800", + "5. volume": "1183197" + }, + "2017-05-18": { + "1. open": "35.1400", + "2. high": "35.6900", + "3. low": "34.8500", + "4. close": "35.4100", + "5. volume": "2425982" + }, + "2017-05-17": { + "1. open": "34.8400", + "2. high": "35.4118", + "3. low": "34.8400", + "4. close": "35.2600", + "5. volume": "1906776" + }, + "2017-05-16": { + "1. open": "34.8000", + "2. high": "34.9900", + "3. low": "34.5100", + "4. close": "34.9500", + "5. volume": "1183503" + }, + "2017-05-15": { + "1. open": "34.6000", + "2. high": "35.0000", + "3. low": "34.4300", + "4. close": "34.6700", + "5. volume": "1356251" + }, + "2017-05-12": { + "1. open": "34.9200", + "2. high": "34.9200", + "3. low": "34.5000", + "4. close": "34.5700", + "5. volume": "842729" + }, + "2017-05-11": { + "1. open": "34.9500", + "2. high": "34.9867", + "3. low": "34.7400", + "4. close": "34.8600", + "5. volume": "627792" + }, + "2017-05-10": { + "1. open": "34.8400", + "2. high": "35.1600", + "3. low": "34.8400", + "4. close": "35.0800", + "5. volume": "763248" + }, + "2017-05-09": { + "1. open": "34.9000", + "2. high": "35.0650", + "3. low": "34.5400", + "4. close": "34.8000", + "5. volume": "836185" + }, + "2017-05-08": { + "1. open": "35.3000", + "2. high": "35.3300", + "3. low": "34.7400", + "4. close": "34.9000", + "5. volume": "775219" + }, + "2017-05-05": { + "1. open": "34.9000", + "2. high": "35.2700", + "3. low": "34.8800", + "4. close": "35.2600", + "5. volume": "761604" + }, + "2017-05-04": { + "1. open": "34.7700", + "2. high": "34.8000", + "3. low": "34.3000", + "4. close": "34.7500", + "5. volume": "1211525" + }, + "2017-05-03": { + "1. open": "35.5400", + "2. high": "35.5400", + "3. low": "34.6600", + "4. close": "34.6900", + "5. volume": "806153" + }, + "2017-05-02": { + "1. open": "35.2600", + "2. high": "35.6000", + "3. low": "35.2600", + "4. close": "35.3300", + "5. volume": "1182912" + }, + "2017-05-01": { + "1. open": "34.9500", + "2. high": "35.3300", + "3. low": "34.8600", + "4. close": "35.1900", + "5. volume": "1057821" + }, + "2017-04-28": { + "1. open": "34.8000", + "2. high": "34.8200", + "3. low": "34.5700", + "4. close": "34.7600", + "5. volume": "1205102" + }, + "2017-04-27": { + "1. open": "36.0000", + "2. high": "36.1400", + "3. low": "34.7700", + "4. close": "34.8600", + "5. volume": "1552489" + }, + "2017-04-26": { + "1. open": "36.4700", + "2. high": "36.5000", + "3. low": "36.1000", + "4. close": "36.1000", + "5. volume": "1043058" + }, + "2017-04-25": { + "1. open": "36.5500", + "2. high": "36.6000", + "3. low": "36.3300", + "4. close": "36.5400", + "5. volume": "601020" + }, + "2017-04-24": { + "1. open": "36.6000", + "2. high": "36.6500", + "3. low": "35.9300", + "4. close": "36.4700", + "5. volume": "1144161" + }, + "2017-04-21": { + "1. open": "36.4800", + "2. high": "36.6440", + "3. low": "36.1800", + "4. close": "36.3400", + "5. volume": "1223633" + }, + "2017-04-20": { + "1. open": "36.2800", + "2. high": "36.6600", + "3. low": "36.1300", + "4. close": "36.5200", + "5. volume": "822768" + }, + "2017-04-19": { + "1. open": "36.6400", + "2. high": "36.6400", + "3. low": "36.1200", + "4. close": "36.2000", + "5. volume": "1164510" + }, + "2017-04-18": { + "1. open": "35.8500", + "2. high": "36.7000", + "3. low": "35.7700", + "4. close": "36.5400", + "5. volume": "1382525" + }, + "2017-04-17": { + "1. open": "35.4300", + "2. high": "35.9000", + "3. low": "35.3800", + "4. close": "35.8900", + "5. volume": "1480287" + }, + "2017-04-13": { + "1. open": "35.3400", + "2. high": "35.5200", + "3. low": "35.1100", + "4. close": "35.2900", + "5. volume": "1380731" + }, + "2017-04-12": { + "1. open": "35.5000", + "2. high": "35.5900", + "3. low": "35.2300", + "4. close": "35.3400", + "5. volume": "1088852" + }, + "2017-04-11": { + "1. open": "35.5000", + "2. high": "35.6266", + "3. low": "35.3200", + "4. close": "35.5000", + "5. volume": "1302119" + }, + "2017-04-10": { + "1. open": "35.5100", + "2. high": "35.5400", + "3. low": "35.1500", + "4. close": "35.4400", + "5. volume": "1218768" + }, + "2017-04-07": { + "1. open": "35.3200", + "2. high": "35.6300", + "3. low": "35.2100", + "4. close": "35.5200", + "5. volume": "1331684" + }, + "2017-04-06": { + "1. open": "35.0100", + "2. high": "35.3200", + "3. low": "34.8400", + "4. close": "35.3000", + "5. volume": "849585" + }, + "2017-04-05": { + "1. open": "35.2000", + "2. high": "35.4000", + "3. low": "34.9000", + "4. close": "34.9400", + "5. volume": "1297537" + }, + "2017-04-04": { + "1. open": "35.2700", + "2. high": "35.2700", + "3. low": "34.8800", + "4. close": "35.1000", + "5. volume": "894115" + }, + "2017-04-03": { + "1. open": "35.5500", + "2. high": "36.0000", + "3. low": "35.1800", + "4. close": "35.3300", + "5. volume": "1052483" + }, + "2017-03-31": { + "1. open": "35.3200", + "2. high": "35.8400", + "3. low": "35.2500", + "4. close": "35.6700", + "5. volume": "1095048" + }, + "2017-03-30": { + "1. open": "35.2700", + "2. high": "35.5100", + "3. low": "35.1200", + "4. close": "35.3900", + "5. volume": "1078882" + }, + "2017-03-29": { + "1. open": "35.1200", + "2. high": "35.4200", + "3. low": "35.0500", + "4. close": "35.3900", + "5. volume": "867035" + }, + "2017-03-28": { + "1. open": "34.6000", + "2. high": "35.1300", + "3. low": "34.4800", + "4. close": "35.1000", + "5. volume": "1019697" + }, + "2017-03-27": { + "1. open": "34.6500", + "2. high": "34.9100", + "3. low": "34.3200", + "4. close": "34.5800", + "5. volume": "1226475" + }, + "2017-03-24": { + "1. open": "35.0800", + "2. high": "35.4000", + "3. low": "34.6900", + "4. close": "34.7300", + "5. volume": "1331940" + }, + "2017-03-23": { + "1. open": "34.9500", + "2. high": "35.4850", + "3. low": "34.8000", + "4. close": "35.0600", + "5. volume": "1352840" + }, + "2017-03-22": { + "1. open": "34.6400", + "2. high": "35.2500", + "3. low": "34.4400", + "4. close": "35.0200", + "5. volume": "1673864" + }, + "2017-03-21": { + "1. open": "35.0500", + "2. high": "35.2395", + "3. low": "34.5300", + "4. close": "34.5500", + "5. volume": "1245795" + }, + "2017-03-20": { + "1. open": "35.0300", + "2. high": "35.1800", + "3. low": "34.7700", + "4. close": "34.8700", + "5. volume": "1043834" + }, + "2017-03-17": { + "1. open": "34.7000", + "2. high": "35.1000", + "3. low": "34.5700", + "4. close": "35.0600", + "5. volume": "2214581" + }, + "2017-03-16": { + "1. open": "34.5000", + "2. high": "34.7000", + "3. low": "34.2900", + "4. close": "34.5700", + "5. volume": "1535970" + }, + "2017-03-15": { + "1. open": "33.8800", + "2. high": "34.6650", + "3. low": "33.8800", + "4. close": "34.4900", + "5. volume": "1107637" + }, + "2017-03-14": { + "1. open": "33.7200", + "2. high": "34.0000", + "3. low": "33.4300", + "4. close": "33.9600", + "5. volume": "1352620" + }, + "2017-03-13": { + "1. open": "33.7900", + "2. high": "34.0500", + "3. low": "33.6800", + "4. close": "34.0100", + "5. volume": "1287386" + }, + "2017-03-10": { + "1. open": "34.2500", + "2. high": "34.5500", + "3. low": "33.6200", + "4. close": "34.2400", + "5. volume": "1585071" + }, + "2017-03-09": { + "1. open": "34.7700", + "2. high": "34.8600", + "3. low": "33.9400", + "4. close": "34.1000", + "5. volume": "1777607" + }, + "2017-03-08": { + "1. open": "35.5100", + "2. high": "35.5400", + "3. low": "34.7350", + "4. close": "34.7600", + "5. volume": "1190743" + }, + "2017-03-07": { + "1. open": "35.9800", + "2. high": "36.1200", + "3. low": "35.6150", + "4. close": "35.7900", + "5. volume": "1065619" + }, + "2017-03-06": { + "1. open": "36.2500", + "2. high": "36.3000", + "3. low": "35.9500", + "4. close": "36.1200", + "5. volume": "1362300" + }, + "2017-03-03": { + "1. open": "36.3600", + "2. high": "36.3700", + "3. low": "35.9700", + "4. close": "36.3600", + "5. volume": "1265288" + }, + "2017-03-02": { + "1. open": "36.4200", + "2. high": "36.5100", + "3. low": "36.1300", + "4. close": "36.3700", + "5. volume": "1449128" + }, + "2017-03-01": { + "1. open": "36.4900", + "2. high": "36.5800", + "3. low": "36.1700", + "4. close": "36.4800", + "5. volume": "1443846" + }, + "2017-02-28": { + "1. open": "36.5600", + "2. high": "36.7200", + "3. low": "36.3250", + "4. close": "36.3500", + "5. volume": "2419056" + }, + "2017-02-27": { + "1. open": "36.9000", + "2. high": "36.9900", + "3. low": "36.5100", + "4. close": "36.6500", + "5. volume": "1588932" + }, + "2017-02-24": { + "1. open": "36.7400", + "2. high": "37.0600", + "3. low": "36.7300", + "4. close": "36.9000", + "5. volume": "1405525" + }, + "2017-02-23": { + "1. open": "37.3500", + "2. high": "37.7000", + "3. low": "36.7100", + "4. close": "36.9400", + "5. volume": "1906347" + }, + "2017-02-22": { + "1. open": "37.6300", + "2. high": "37.7000", + "3. low": "37.0400", + "4. close": "37.1400", + "5. volume": "1993823" + }, + "2017-02-21": { + "1. open": "37.1500", + "2. high": "37.7200", + "3. low": "37.0900", + "4. close": "37.7100", + "5. volume": "1512899" + }, + "2017-02-17": { + "1. open": "36.9800", + "2. high": "37.2600", + "3. low": "36.8600", + "4. close": "37.1500", + "5. volume": "1762725" + }, + "2017-02-16": { + "1. open": "37.1500", + "2. high": "37.4666", + "3. low": "36.9100", + "4. close": "37.0000", + "5. volume": "1776259" + }, + "2017-02-15": { + "1. open": "36.8800", + "2. high": "37.3600", + "3. low": "36.8600", + "4. close": "37.2600", + "5. volume": "932378" + }, + "2017-02-14": { + "1. open": "37.5000", + "2. high": "37.6200", + "3. low": "37.0200", + "4. close": "37.0500", + "5. volume": "1199698" + }, + "2017-02-13": { + "1. open": "37.4200", + "2. high": "37.7500", + "3. low": "37.2300", + "4. close": "37.6200", + "5. volume": "1110822" + }, + "2017-02-10": { + "1. open": "37.0000", + "2. high": "37.5000", + "3. low": "36.8100", + "4. close": "37.3900", + "5. volume": "899071" + }, + "2017-02-09": { + "1. open": "36.8000", + "2. high": "37.1800", + "3. low": "36.6700", + "4. close": "37.0300", + "5. volume": "1261553" + }, + "2017-02-08": { + "1. open": "36.5900", + "2. high": "36.8300", + "3. low": "36.4900", + "4. close": "36.8000", + "5. volume": "1239743" + }, + "2017-02-07": { + "1. open": "36.6900", + "2. high": "36.8900", + "3. low": "36.6100", + "4. close": "36.7100", + "5. volume": "1634416" + }, + "2017-02-06": { + "1. open": "36.5800", + "2. high": "36.7000", + "3. low": "36.3850", + "4. close": "36.6700", + "5. volume": "1407080" + }, + "2017-02-03": { + "1. open": "36.3900", + "2. high": "36.7300", + "3. low": "36.3100", + "4. close": "36.5900", + "5. volume": "1249174" + }, + "2017-02-02": { + "1. open": "35.9500", + "2. high": "36.2700", + "3. low": "35.8300", + "4. close": "36.2000", + "5. volume": "935877" + }, + "2017-02-01": { + "1. open": "35.7900", + "2. high": "36.0700", + "3. low": "35.3000", + "4. close": "35.9800", + "5. volume": "2156817" + }, + "2017-01-31": { + "1. open": "35.8200", + "2. high": "36.0800", + "3. low": "35.7200", + "4. close": "35.8000", + "5. volume": "3226422" + }, + "2017-01-30": { + "1. open": "36.0800", + "2. high": "36.0800", + "3. low": "35.5500", + "4. close": "35.7900", + "5. volume": "1976642" + }, + "2017-01-27": { + "1. open": "36.2600", + "2. high": "36.2800", + "3. low": "35.9700", + "4. close": "36.1800", + "5. volume": "1313267" + }, + "2017-01-26": { + "1. open": "35.2300", + "2. high": "36.1700", + "3. low": "35.2300", + "4. close": "36.1700", + "5. volume": "1561765" + }, + "2017-01-25": { + "1. open": "35.3600", + "2. high": "35.3900", + "3. low": "35.0600", + "4. close": "35.3100", + "5. volume": "1547146" + }, + "2017-01-24": { + "1. open": "35.0000", + "2. high": "35.3800", + "3. low": "34.9400", + "4. close": "35.3100", + "5. volume": "1508835" + }, + "2017-01-23": { + "1. open": "34.5400", + "2. high": "35.0400", + "3. low": "34.4200", + "4. close": "34.9700", + "5. volume": "1169648" + }, + "2017-01-20": { + "1. open": "33.9500", + "2. high": "34.7200", + "3. low": "33.8400", + "4. close": "34.6800", + "5. volume": "1610565" + }, + "2017-01-19": { + "1. open": "34.0500", + "2. high": "34.1000", + "3. low": "33.5800", + "4. close": "33.9200", + "5. volume": "932002" + }, + "2017-01-18": { + "1. open": "33.8000", + "2. high": "34.3400", + "3. low": "33.7300", + "4. close": "34.1000", + "5. volume": "880955" + }, + "2017-01-17": { + "1. open": "33.5000", + "2. high": "34.0000", + "3. low": "33.4000", + "4. close": "33.9500", + "5. volume": "799064" + }, + "2017-01-13": { + "1. open": "33.5900", + "2. high": "33.7500", + "3. low": "33.1200", + "4. close": "33.4000", + "5. volume": "863693" + }, + "2017-01-12": { + "1. open": "33.1800", + "2. high": "33.7150", + "3. low": "33.1150", + "4. close": "33.6900", + "5. volume": "842330" + }, + "2017-01-11": { + "1. open": "33.3400", + "2. high": "33.5400", + "3. low": "33.0580", + "4. close": "33.1900", + "5. volume": "1220504" + }, + "2017-01-10": { + "1. open": "33.1500", + "2. high": "33.3500", + "3. low": "32.6900", + "4. close": "33.3000", + "5. volume": "1076952" + }, + "2017-01-09": { + "1. open": "33.6000", + "2. high": "33.6000", + "3. low": "33.0300", + "4. close": "33.2600", + "5. volume": "1271662" + }, + "2017-01-06": { + "1. open": "33.9800", + "2. high": "34.0000", + "3. low": "33.3600", + "4. close": "33.5000", + "5. volume": "1101969" + }, + "2017-01-05": { + "1. open": "33.7200", + "2. high": "34.0700", + "3. low": "33.6000", + "4. close": "33.9800", + "5. volume": "1465313" + }, + "2017-01-04": { + "1. open": "33.2000", + "2. high": "33.9600", + "3. low": "32.8700", + "4. close": "33.9100", + "5. volume": "1346347" + }, + "2017-01-03": { + "1. open": "32.8100", + "2. high": "33.1100", + "3. low": "32.2700", + "4. close": "33.1000", + "5. volume": "1812084" + }, + "2016-12-30": { + "1. open": "32.4500", + "2. high": "32.7900", + "3. low": "32.2800", + "4. close": "32.4800", + "5. volume": "1995605" + }, + "2016-12-29": { + "1. open": "32.1500", + "2. high": "32.5300", + "3. low": "31.9000", + "4. close": "32.3800", + "5. volume": "922000" + }, + "2016-12-28": { + "1. open": "32.4600", + "2. high": "32.5950", + "3. low": "32.0400", + "4. close": "32.1200", + "5. volume": "768837" + }, + "2016-12-27": { + "1. open": "32.7100", + "2. high": "32.7700", + "3. low": "32.3200", + "4. close": "32.4500", + "5. volume": "646203" + }, + "2016-12-23": { + "1. open": "32.4000", + "2. high": "32.5800", + "3. low": "32.2950", + "4. close": "32.5400", + "5. volume": "824392" + }, + "2016-12-22": { + "1. open": "32.2200", + "2. high": "32.5200", + "3. low": "31.9700", + "4. close": "32.4100", + "5. volume": "986910" + }, + "2016-12-21": { + "1. open": "32.1000", + "2. high": "32.6100", + "3. low": "32.0200", + "4. close": "32.2400", + "5. volume": "1397079" + }, + "2016-12-20": { + "1. open": "31.8000", + "2. high": "32.0700", + "3. low": "31.6300", + "4. close": "31.9700", + "5. volume": "1181729" + }, + "2016-12-19": { + "1. open": "31.7900", + "2. high": "32.2650", + "3. low": "31.7800", + "4. close": "31.9800", + "5. volume": "1410490" + }, + "2016-12-16": { + "1. open": "31.8500", + "2. high": "32.2200", + "3. low": "31.7700", + "4. close": "32.0600", + "5. volume": "3880775" + }, + "2016-12-15": { + "1. open": "31.9400", + "2. high": "31.9500", + "3. low": "31.3900", + "4. close": "31.7500", + "5. volume": "3207050" + }, + "2016-12-14": { + "1. open": "33.1300", + "2. high": "33.2000", + "3. low": "32.1496", + "4. close": "32.2200", + "5. volume": "2470908" + }, + "2016-12-13": { + "1. open": "33.5300", + "2. high": "33.5700", + "3. low": "33.0100", + "4. close": "33.1600", + "5. volume": "1695951" + }, + "2016-12-12": { + "1. open": "34.3700", + "2. high": "34.3800", + "3. low": "33.8000", + "4. close": "34.1400", + "5. volume": "1813752" + }, + "2016-12-09": { + "1. open": "34.9500", + "2. high": "35.0800", + "3. low": "34.5600", + "4. close": "34.6500", + "5. volume": "1154710" + }, + "2016-12-08": { + "1. open": "34.5600", + "2. high": "35.0800", + "3. low": "34.4900", + "4. close": "34.9900", + "5. volume": "1251213" + }, + "2016-12-07": { + "1. open": "33.8400", + "2. high": "34.7300", + "3. low": "33.4600", + "4. close": "34.7200", + "5. volume": "2122834" + }, + "2016-12-06": { + "1. open": "34.0200", + "2. high": "34.1899", + "3. low": "33.7200", + "4. close": "33.8000", + "5. volume": "995476" + }, + "2016-12-05": { + "1. open": "33.7300", + "2. high": "33.9900", + "3. low": "33.4000", + "4. close": "33.9700", + "5. volume": "1561902" + }, + "2016-12-02": { + "1. open": "32.6000", + "2. high": "33.8000", + "3. low": "32.6000", + "4. close": "33.7200", + "5. volume": "1877393" + }, + "2016-12-01": { + "1. open": "32.9900", + "2. high": "32.9900", + "3. low": "32.2500", + "4. close": "32.5200", + "5. volume": "2084052" + }, + "2016-11-30": { + "1. open": "33.7000", + "2. high": "33.7200", + "3. low": "32.6500", + "4. close": "33.0000", + "5. volume": "2912391" + }, + "2016-11-29": { + "1. open": "33.2900", + "2. high": "33.9400", + "3. low": "33.1800", + "4. close": "33.7300", + "5. volume": "1837443" + }, + "2016-11-28": { + "1. open": "33.6400", + "2. high": "34.0000", + "3. low": "33.2500", + "4. close": "33.2800", + "5. volume": "1383296" + }, + "2016-11-25": { + "1. open": "33.1400", + "2. high": "33.8650", + "3. low": "33.1400", + "4. close": "33.6600", + "5. volume": "568441" + }, + "2016-11-23": { + "1. open": "32.7800", + "2. high": "33.2500", + "3. low": "32.7300", + "4. close": "33.1000", + "5. volume": "882868" + }, + "2016-11-22": { + "1. open": "32.7900", + "2. high": "33.1200", + "3. low": "32.7100", + "4. close": "33.0800", + "5. volume": "1291466" + }, + "2016-11-21": { + "1. open": "31.7900", + "2. high": "32.8500", + "3. low": "31.7700", + "4. close": "32.5900", + "5. volume": "1618272" + }, + "2016-11-18": { + "1. open": "31.9700", + "2. high": "31.9800", + "3. low": "31.2900", + "4. close": "31.5500", + "5. volume": "1780242" + }, + "2016-11-17": { + "1. open": "32.1500", + "2. high": "32.3250", + "3. low": "31.8300", + "4. close": "32.0000", + "5. volume": "1301916" + }, + "2016-11-16": { + "1. open": "31.7000", + "2. high": "32.2900", + "3. low": "31.4100", + "4. close": "32.2400", + "5. volume": "1318423" + }, + "2016-11-15": { + "1. open": "31.8700", + "2. high": "32.3650", + "3. low": "31.4400", + "4. close": "31.8200", + "5. volume": "1800134" + }, + "2016-11-14": { + "1. open": "31.5300", + "2. high": "31.7000", + "3. low": "30.7500", + "4. close": "31.6700", + "5. volume": "2364641" + }, + "2016-11-11": { + "1. open": "31.4700", + "2. high": "31.8550", + "3. low": "31.2300", + "4. close": "31.5400", + "5. volume": "2258747" + }, + "2016-11-10": { + "1. open": "32.7500", + "2. high": "32.8700", + "3. low": "31.4000", + "4. close": "31.4600", + "5. volume": "2514184" + }, + "2016-11-09": { + "1. open": "32.8200", + "2. high": "33.0800", + "3. low": "32.2300", + "4. close": "32.7800", + "5. volume": "2302641" + }, + "2016-11-08": { + "1. open": "33.3600", + "2. high": "33.8700", + "3. low": "33.2100", + "4. close": "33.6900", + "5. volume": "1275327" + }, + "2016-11-07": { + "1. open": "32.8700", + "2. high": "33.3200", + "3. low": "32.7500", + "4. close": "33.2900", + "5. volume": "1223088" + }, + "2016-11-04": { + "1. open": "32.2000", + "2. high": "32.6100", + "3. low": "32.0100", + "4. close": "32.4400", + "5. volume": "1247885" + }, + "2016-11-03": { + "1. open": "32.1100", + "2. high": "32.2640", + "3. low": "31.5700", + "4. close": "32.1000", + "5. volume": "1781939" + }, + "2016-11-02": { + "1. open": "33.1700", + "2. high": "33.2500", + "3. low": "32.0700", + "4. close": "32.1100", + "5. volume": "1892229" + }, + "2016-11-01": { + "1. open": "33.2900", + "2. high": "34.6500", + "3. low": "32.8800", + "4. close": "33.1700", + "5. volume": "2377809" + }, + "2016-10-31": { + "1. open": "33.0000", + "2. high": "33.9100", + "3. low": "32.8500", + "4. close": "33.7300", + "5. volume": "1655801" + }, + "2016-10-28": { + "1. open": "32.8300", + "2. high": "33.3300", + "3. low": "32.7200", + "4. close": "32.8300", + "5. volume": "1063066" + }, + "2016-10-27": { + "1. open": "33.9800", + "2. high": "33.9900", + "3. low": "32.5500", + "4. close": "32.7600", + "5. volume": "1918860" + }, + "2016-10-26": { + "1. open": "34.1600", + "2. high": "34.1600", + "3. low": "33.7450", + "4. close": "34.0100", + "5. volume": "741969" + }, + "2016-10-25": { + "1. open": "34.2100", + "2. high": "34.3800", + "3. low": "34.0475", + "4. close": "34.2500", + "5. volume": "668785" + }, + "2016-10-24": { + "1. open": "34.0800", + "2. high": "34.3100", + "3. low": "33.8550", + "4. close": "34.2300", + "5. volume": "1320085" + }, + "2016-10-21": { + "1. open": "33.7900", + "2. high": "34.1700", + "3. low": "33.7000", + "4. close": "33.9700", + "5. volume": "821429" + }, + "2016-10-20": { + "1. open": "34.2800", + "2. high": "34.3400", + "3. low": "33.7800", + "4. close": "34.0500", + "5. volume": "755052" + }, + "2016-10-19": { + "1. open": "34.2500", + "2. high": "34.4100", + "3. low": "33.6700", + "4. close": "34.2500", + "5. volume": "2416800" + }, + "2016-10-18": { + "1. open": "34.4200", + "2. high": "34.4200", + "3. low": "33.9800", + "4. close": "34.1500", + "5. volume": "1454316" + }, + "2016-10-17": { + "1. open": "34.4100", + "2. high": "34.4700", + "3. low": "34.1000", + "4. close": "34.1200", + "5. volume": "1449146" + }, + "2016-10-14": { + "1. open": "35.2200", + "2. high": "35.2900", + "3. low": "34.3800", + "4. close": "34.3900", + "5. volume": "1877661" + }, + "2016-10-13": { + "1. open": "34.5200", + "2. high": "35.3700", + "3. low": "34.3400", + "4. close": "35.2200", + "5. volume": "1939044" + }, + "2016-10-12": { + "1. open": "33.7400", + "2. high": "34.6400", + "3. low": "33.5900", + "4. close": "34.6100", + "5. volume": "2147698" + }, + "2016-10-11": { + "1. open": "33.9000", + "2. high": "34.0800", + "3. low": "33.6300", + "4. close": "33.6900", + "5. volume": "1817507" + }, + "2016-10-10": { + "1. open": "33.6400", + "2. high": "33.9500", + "3. low": "33.5600", + "4. close": "33.9100", + "5. volume": "1486031" + }, + "2016-10-07": { + "1. open": "34.0400", + "2. high": "34.4700", + "3. low": "33.3700", + "4. close": "33.5700", + "5. volume": "1852054" + }, + "2016-10-06": { + "1. open": "34.0700", + "2. high": "34.2100", + "3. low": "33.5800", + "4. close": "33.8700", + "5. volume": "2328482" + }, + "2016-10-05": { + "1. open": "35.5200", + "2. high": "35.7500", + "3. low": "34.2600", + "4. close": "34.2700", + "5. volume": "2230228" + }, + "2016-10-04": { + "1. open": "36.4800", + "2. high": "36.5000", + "3. low": "35.1300", + "4. close": "35.3900", + "5. volume": "1822246" + }, + "2016-10-03": { + "1. open": "37.5100", + "2. high": "37.5100", + "3. low": "36.4750", + "4. close": "36.5200", + "5. volume": "1339561" + }, + "2016-09-30": { + "1. open": "37.8800", + "2. high": "38.0100", + "3. low": "37.5200", + "4. close": "37.5300", + "5. volume": "1305503" + }, + "2016-09-29": { + "1. open": "38.2300", + "2. high": "38.2300", + "3. low": "37.5400", + "4. close": "37.7500", + "5. volume": "1148715" + }, + "2016-09-28": { + "1. open": "38.0700", + "2. high": "38.4700", + "3. low": "37.7800", + "4. close": "38.4400", + "5. volume": "1390930" + }, + "2016-09-27": { + "1. open": "37.9000", + "2. high": "38.1600", + "3. low": "37.7100", + "4. close": "37.9600", + "5. volume": "1200870" + }, + "2016-09-26": { + "1. open": "37.6000", + "2. high": "38.0400", + "3. low": "37.4000", + "4. close": "37.8600", + "5. volume": "1058342" + }, + "2016-09-23": { + "1. open": "37.3900", + "2. high": "37.8200", + "3. low": "37.1000", + "4. close": "37.6500", + "5. volume": "989710" + }, + "2016-09-22": { + "1. open": "37.1900", + "2. high": "37.5900", + "3. low": "37.1900", + "4. close": "37.4200", + "5. volume": "1227048" + }, + "2016-09-21": { + "1. open": "36.6800", + "2. high": "36.9800", + "3. low": "36.0500", + "4. close": "36.9200", + "5. volume": "1191625" + }, + "2016-09-20": { + "1. open": "36.6900", + "2. high": "36.9400", + "3. low": "36.5900", + "4. close": "36.6000", + "5. volume": "1387127" + }, + "2016-09-19": { + "1. open": "36.0300", + "2. high": "36.5200", + "3. low": "35.9200", + "4. close": "36.4900", + "5. volume": "1181472" + }, + "2016-09-16": { + "1. open": "35.7800", + "2. high": "36.0900", + "3. low": "35.6500", + "4. close": "35.8200", + "5. volume": "5534787" + }, + "2016-09-15": { + "1. open": "35.5600", + "2. high": "36.2000", + "3. low": "35.4200", + "4. close": "36.0500", + "5. volume": "2193201" + }, + "2016-09-14": { + "1. open": "36.0900", + "2. high": "36.3700", + "3. low": "35.5200", + "4. close": "35.6300", + "5. volume": "1918281" + }, + "2016-09-13": { + "1. open": "36.5600", + "2. high": "36.5600", + "3. low": "35.9510", + "4. close": "36.0100", + "5. volume": "1948036" + }, + "2016-09-12": { + "1. open": "36.3200", + "2. high": "36.9700", + "3. low": "36.2500", + "4. close": "36.7700", + "5. volume": "2048215" + }, + "2016-09-09": { + "1. open": "37.8800", + "2. high": "37.8900", + "3. low": "36.4100", + "4. close": "36.4100", + "5. volume": "2250169" + }, + "2016-09-08": { + "1. open": "39.0200", + "2. high": "39.0400", + "3. low": "38.2100", + "4. close": "38.2800", + "5. volume": "3019638" + }, + "2016-09-07": { + "1. open": "39.5900", + "2. high": "39.7500", + "3. low": "39.3100", + "4. close": "39.6200", + "5. volume": "1415141" + }, + "2016-09-06": { + "1. open": "38.8900", + "2. high": "39.6000", + "3. low": "38.8600", + "4. close": "39.5800", + "5. volume": "1587199" + }, + "2016-09-02": { + "1. open": "38.7000", + "2. high": "39.4600", + "3. low": "38.5900", + "4. close": "38.7900", + "5. volume": "1247236" + }, + "2016-09-01": { + "1. open": "38.4800", + "2. high": "38.7100", + "3. low": "38.3000", + "4. close": "38.5500", + "5. volume": "2144430" + }, + "2016-08-31": { + "1. open": "38.3300", + "2. high": "38.5200", + "3. low": "38.0500", + "4. close": "38.4100", + "5. volume": "2909195" + }, + "2016-08-30": { + "1. open": "38.4500", + "2. high": "38.5200", + "3. low": "38.2799", + "4. close": "38.4000", + "5. volume": "1422216" + }, + "2016-08-29": { + "1. open": "38.3300", + "2. high": "38.6300", + "3. low": "38.2600", + "4. close": "38.4600", + "5. volume": "1130295" + }, + "2016-08-26": { + "1. open": "38.4300", + "2. high": "38.9600", + "3. low": "37.9900", + "4. close": "38.2500", + "5. volume": "2749422" + }, + "2016-08-25": { + "1. open": "38.0200", + "2. high": "38.5100", + "3. low": "38.0200", + "4. close": "38.3900", + "5. volume": "1490857" + }, + "2016-08-24": { + "1. open": "38.0200", + "2. high": "38.0750", + "3. low": "37.7150", + "4. close": "38.0000", + "5. volume": "1270262" + }, + "2016-08-23": { + "1. open": "38.0700", + "2. high": "38.2300", + "3. low": "37.9201", + "4. close": "38.1100", + "5. volume": "1313833" + }, + "2016-08-22": { + "1. open": "37.6900", + "2. high": "37.9600", + "3. low": "37.2700", + "4. close": "37.9400", + "5. volume": "1289055" + }, + "2016-08-19": { + "1. open": "37.4600", + "2. high": "37.7100", + "3. low": "37.4100", + "4. close": "37.6700", + "5. volume": "1897394" + }, + "2016-08-18": { + "1. open": "36.8700", + "2. high": "37.4400", + "3. low": "36.8700", + "4. close": "37.4300", + "5. volume": "1346803" + }, + "2016-08-17": { + "1. open": "37.0300", + "2. high": "37.1700", + "3. low": "36.5700", + "4. close": "36.9600", + "5. volume": "1485508" + }, + "2016-08-16": { + "1. open": "37.0600", + "2. high": "37.1300", + "3. low": "36.8200", + "4. close": "36.8700", + "5. volume": "1124600" + }, + "2016-08-15": { + "1. open": "37.1600", + "2. high": "37.3900", + "3. low": "37.0400", + "4. close": "37.0900", + "5. volume": "1243123" + }, + "2016-08-12": { + "1. open": "37.0400", + "2. high": "37.5800", + "3. low": "37.0400", + "4. close": "37.1600", + "5. volume": "1280868" + }, + "2016-08-11": { + "1. open": "36.7700", + "2. high": "37.0800", + "3. low": "36.4800", + "4. close": "37.0400", + "5. volume": "2339286" + }, + "2016-08-10": { + "1. open": "36.8600", + "2. high": "37.2400", + "3. low": "36.5401", + "4. close": "36.7000", + "5. volume": "2016883" + }, + "2016-08-09": { + "1. open": "36.8400", + "2. high": "36.8550", + "3. low": "36.3800", + "4. close": "36.7700", + "5. volume": "2020824" + }, + "2016-08-08": { + "1. open": "37.7900", + "2. high": "37.7900", + "3. low": "36.6500", + "4. close": "36.7900", + "5. volume": "2595766" + }, + "2016-08-05": { + "1. open": "38.0700", + "2. high": "38.1600", + "3. low": "37.1300", + "4. close": "37.7800", + "5. volume": "3741797" + }, + "2016-08-04": { + "1. open": "40.2100", + "2. high": "40.3300", + "3. low": "37.7550", + "4. close": "37.9500", + "5. volume": "3356321" + }, + "2016-08-03": { + "1. open": "40.5000", + "2. high": "40.5400", + "3. low": "39.9300", + "4. close": "40.2400", + "5. volume": "1995677" + }, + "2016-08-02": { + "1. open": "40.8900", + "2. high": "41.2300", + "3. low": "40.2600", + "4. close": "40.4800", + "5. volume": "1097860" + }, + "2016-08-01": { + "1. open": "41.2300", + "2. high": "41.5000", + "3. low": "40.9150", + "4. close": "41.0200", + "5. volume": "1267497" + }, + "2016-07-29": { + "1. open": "41.1500", + "2. high": "41.4400", + "3. low": "40.9901", + "4. close": "41.2100", + "5. volume": "3015919" + }, + "2016-07-28": { + "1. open": "40.8700", + "2. high": "41.3000", + "3. low": "40.5100", + "4. close": "41.2400", + "5. volume": "974404" + }, + "2016-07-27": { + "1. open": "41.1300", + "2. high": "41.2400", + "3. low": "40.6800", + "4. close": "41.0000", + "5. volume": "1088056" + }, + "2016-07-26": { + "1. open": "41.1300", + "2. high": "41.2900", + "3. low": "40.9100", + "4. close": "41.2500", + "5. volume": "1355304" + }, + "2016-07-25": { + "1. open": "41.0100", + "2. high": "41.1400", + "3. low": "40.7250", + "4. close": "41.1100", + "5. volume": "1288688" + }, + "2016-07-22": { + "1. open": "40.3300", + "2. high": "41.1800", + "3. low": "40.2500", + "4. close": "41.0600", + "5. volume": "1135341" + }, + "2016-07-21": { + "1. open": "40.0900", + "2. high": "40.2850", + "3. low": "39.9900", + "4. close": "40.2700", + "5. volume": "585103" + }, + "2016-07-20": { + "1. open": "40.0300", + "2. high": "40.1900", + "3. low": "39.9600", + "4. close": "40.1900", + "5. volume": "903506" + }, + "2016-07-19": { + "1. open": "39.6800", + "2. high": "40.0900", + "3. low": "39.5300", + "4. close": "39.9900", + "5. volume": "2199684" + }, + "2016-07-18": { + "1. open": "39.9200", + "2. high": "39.9400", + "3. low": "39.6701", + "4. close": "39.7100", + "5. volume": "737425" + }, + "2016-07-15": { + "1. open": "40.2200", + "2. high": "40.2900", + "3. low": "39.5500", + "4. close": "39.8400", + "5. volume": "1887892" + }, + "2016-07-14": { + "1. open": "40.7700", + "2. high": "41.0600", + "3. low": "40.2100", + "4. close": "40.2600", + "5. volume": "1123750" + }, + "2016-07-13": { + "1. open": "41.0800", + "2. high": "41.1800", + "3. low": "40.3700", + "4. close": "40.5200", + "5. volume": "1246842" + }, + "2016-07-12": { + "1. open": "40.5000", + "2. high": "41.0400", + "3. low": "40.3050", + "4. close": "40.9600", + "5. volume": "1475513" + }, + "2016-07-11": { + "1. open": "40.0000", + "2. high": "40.3300", + "3. low": "39.8600", + "4. close": "40.3100", + "5. volume": "1091395" + }, + "2016-07-08": { + "1. open": "39.6000", + "2. high": "40.0900", + "3. low": "39.2500", + "4. close": "39.8500", + "5. volume": "3934106" + }, + "2016-07-07": { + "1. open": "40.0200", + "2. high": "40.0700", + "3. low": "39.2250", + "4. close": "39.2800", + "5. volume": "1543765" + }, + "2016-07-06": { + "1. open": "40.3200", + "2. high": "40.6100", + "3. low": "39.6850", + "4. close": "40.0000", + "5. volume": "2164306" + }, + "2016-07-05": { + "1. open": "39.9100", + "2. high": "40.5550", + "3. low": "39.9100", + "4. close": "40.4400", + "5. volume": "1821639" + }, + "2016-07-01": { + "1. open": "39.9200", + "2. high": "40.0000", + "3. low": "39.7200", + "4. close": "39.9400", + "5. volume": "1795939" + }, + "2016-06-30": { + "1. open": "39.5500", + "2. high": "39.8400", + "3. low": "39.3350", + "4. close": "39.8300", + "5. volume": "1802252" + }, + "2016-06-29": { + "1. open": "38.7600", + "2. high": "39.6100", + "3. low": "38.7600", + "4. close": "39.5500", + "5. volume": "1933347" + }, + "2016-06-28": { + "1. open": "38.2400", + "2. high": "38.7200", + "3. low": "38.1800", + "4. close": "38.5700", + "5. volume": "1861950" + }, + "2016-06-27": { + "1. open": "37.6000", + "2. high": "38.0500", + "3. low": "37.2800", + "4. close": "37.9800", + "5. volume": "1752883" + }, + "2016-06-24": { + "1. open": "37.3600", + "2. high": "37.9400", + "3. low": "37.3600", + "4. close": "37.7300", + "5. volume": "4617073" + }, + "2016-06-23": { + "1. open": "38.5500", + "2. high": "38.7400", + "3. low": "38.4450", + "4. close": "38.6000", + "5. volume": "873985" + }, + "2016-06-22": { + "1. open": "38.2000", + "2. high": "38.4100", + "3. low": "38.1700", + "4. close": "38.2700", + "5. volume": "989957" + }, + "2016-06-21": { + "1. open": "38.2600", + "2. high": "38.4000", + "3. low": "38.0500", + "4. close": "38.2300", + "5. volume": "1070933" + }, + "2016-06-20": { + "1. open": "38.2500", + "2. high": "38.4900", + "3. low": "38.0600", + "4. close": "38.1100", + "5. volume": "1232891" + }, + "2016-06-17": { + "1. open": "38.2500", + "2. high": "38.4100", + "3. low": "37.9050", + "4. close": "38.2500", + "5. volume": "1810620" + }, + "2016-06-16": { + "1. open": "38.3600", + "2. high": "38.4700", + "3. low": "38.0400", + "4. close": "38.3500", + "5. volume": "1561883" + }, + "2016-06-15": { + "1. open": "38.0600", + "2. high": "38.6000", + "3. low": "37.9300", + "4. close": "38.5600", + "5. volume": "2233588" + }, + "2016-06-14": { + "1. open": "37.7900", + "2. high": "38.2300", + "3. low": "37.5800", + "4. close": "38.0400", + "5. volume": "2580967" + }, + "2016-06-13": { + "1. open": "37.2200", + "2. high": "38.1400", + "3. low": "37.1500", + "4. close": "37.9400", + "5. volume": "3078956" + }, + "2016-06-10": { + "1. open": "36.8800", + "2. high": "37.2700", + "3. low": "36.7200", + "4. close": "37.1900", + "5. volume": "2448336" + }, + "2016-06-09": { + "1. open": "36.9800", + "2. high": "37.1500", + "3. low": "36.6700", + "4. close": "37.1100", + "5. volume": "1139238" + }, + "2016-06-08": { + "1. open": "36.6900", + "2. high": "37.0900", + "3. low": "36.6300", + "4. close": "37.0300", + "5. volume": "2123004" + }, + "2016-06-07": { + "1. open": "36.6600", + "2. high": "36.8500", + "3. low": "36.6000", + "4. close": "36.7000", + "5. volume": "2020506" + }, + "2016-06-06": { + "1. open": "36.7800", + "2. high": "36.9000", + "3. low": "36.4000", + "4. close": "36.4300", + "5. volume": "2424150" + }, + "2016-06-03": { + "1. open": "36.8100", + "2. high": "37.0800", + "3. low": "36.4300", + "4. close": "36.7100", + "5. volume": "1852653" + }, + "2016-06-02": { + "1. open": "36.1200", + "2. high": "36.6500", + "3. low": "36.0950", + "4. close": "36.6200", + "5. volume": "2141188" + }, + "2016-06-01": { + "1. open": "36.5500", + "2. high": "36.8400", + "3. low": "36.4600", + "4. close": "36.6500", + "5. volume": "2354837" + }, + "2016-05-31": { + "1. open": "36.8000", + "2. high": "36.8900", + "3. low": "36.3500", + "4. close": "36.7400", + "5. volume": "5351856" + }, + "2016-05-27": { + "1. open": "36.8200", + "2. high": "37.3100", + "3. low": "36.5400", + "4. close": "36.8000", + "5. volume": "3479942" + }, + "2016-05-26": { + "1. open": "36.6500", + "2. high": "37.0000", + "3. low": "36.6500", + "4. close": "36.8200", + "5. volume": "1600770" + }, + "2016-05-25": { + "1. open": "36.7900", + "2. high": "36.8800", + "3. low": "36.4100", + "4. close": "36.5500", + "5. volume": "1198956" + }, + "2016-05-24": { + "1. open": "36.2200", + "2. high": "36.7300", + "3. low": "36.1000", + "4. close": "36.6200", + "5. volume": "1859077" + }, + "2016-05-23": { + "1. open": "36.1600", + "2. high": "36.2000", + "3. low": "35.7100", + "4. close": "36.0000", + "5. volume": "1713161" + }, + "2016-05-20": { + "1. open": "36.5400", + "2. high": "36.6700", + "3. low": "36.0300", + "4. close": "36.1900", + "5. volume": "1968688" + }, + "2016-05-19": { + "1. open": "36.3200", + "2. high": "36.5000", + "3. low": "35.7600", + "4. close": "36.3300", + "5. volume": "2542954" + }, + "2016-05-18": { + "1. open": "37.5600", + "2. high": "37.5800", + "3. low": "36.2600", + "4. close": "36.6000", + "5. volume": "2654506" + }, + "2016-05-17": { + "1. open": "37.9800", + "2. high": "38.1500", + "3. low": "37.4500", + "4. close": "37.7000", + "5. volume": "1847911" + }, + "2016-05-16": { + "1. open": "37.9500", + "2. high": "38.2300", + "3. low": "37.8100", + "4. close": "38.0500", + "5. volume": "1866837" + }, + "2016-05-13": { + "1. open": "38.0200", + "2. high": "38.1200", + "3. low": "37.5800", + "4. close": "37.8900", + "5. volume": "1296510" + }, + "2016-05-12": { + "1. open": "37.5000", + "2. high": "38.2100", + "3. low": "37.5000", + "4. close": "38.0800", + "5. volume": "1696508" + }, + "2016-05-11": { + "1. open": "38.0500", + "2. high": "38.0500", + "3. low": "37.3000", + "4. close": "37.4900", + "5. volume": "2606629" + }, + "2016-05-10": { + "1. open": "38.1500", + "2. high": "38.2500", + "3. low": "37.6900", + "4. close": "38.0900", + "5. volume": "2883554" + }, + "2016-05-09": { + "1. open": "37.9300", + "2. high": "38.6400", + "3. low": "37.9300", + "4. close": "38.1500", + "5. volume": "2755721" + }, + "2016-05-06": { + "1. open": "37.1900", + "2. high": "38.0800", + "3. low": "37.1200", + "4. close": "38.0000", + "5. volume": "2092979" + }, + "2016-05-05": { + "1. open": "37.2700", + "2. high": "37.3800", + "3. low": "36.9500", + "4. close": "37.2700", + "5. volume": "1444712" + }, + "2016-05-04": { + "1. open": "36.3600", + "2. high": "37.2900", + "3. low": "36.3600", + "4. close": "37.1000", + "5. volume": "3543404" + }, + "2016-05-03": { + "1. open": "36.5200", + "2. high": "36.5600", + "3. low": "36.1200", + "4. close": "36.5000", + "5. volume": "11558565" + }, + "2016-05-02": { + "1. open": "37.3600", + "2. high": "37.6100", + "3. low": "36.5000", + "4. close": "36.6000", + "5. volume": "12658111" + }, + "2016-04-29": { + "1. open": "36.3100", + "2. high": "36.5500", + "3. low": "36.1500", + "4. close": "36.5300", + "5. volume": "3531170" + }, + "2016-04-28": { + "1. open": "35.8500", + "2. high": "36.6200", + "3. low": "35.8400", + "4. close": "36.2400", + "5. volume": "2936657" + }, + "2016-04-27": { + "1. open": "35.9700", + "2. high": "36.2750", + "3. low": "35.7600", + "4. close": "36.0200", + "5. volume": "2289625" + }, + "2016-04-26": { + "1. open": "35.6800", + "2. high": "36.0000", + "3. low": "35.5150", + "4. close": "35.9700", + "5. volume": "2292860" + }, + "2016-04-25": { + "1. open": "35.4400", + "2. high": "35.5200", + "3. low": "35.2500", + "4. close": "35.5000", + "5. volume": "1871487" + }, + "2016-04-22": { + "1. open": "35.1700", + "2. high": "35.8800", + "3. low": "35.1000", + "4. close": "35.5700", + "5. volume": "3870587" + }, + "2016-04-21": { + "1. open": "35.1000", + "2. high": "35.2500", + "3. low": "34.5100", + "4. close": "35.2100", + "5. volume": "10341018" + }, + "2016-04-20": { + "1. open": "35.1000", + "2. high": "35.4750", + "3. low": "35.0200", + "4. close": "35.0500", + "5. volume": "3443684" + }, + "2016-04-19": { + "1. open": "34.7500", + "2. high": "35.2300", + "3. low": "34.4800", + "4. close": "35.0100", + "5. volume": "3121247" + }, + "2016-04-18": { + "1. open": "34.0400", + "2. high": "35.0700", + "3. low": "33.9100", + "4. close": "34.7500", + "5. volume": "2874390" + }, + "2016-04-15": { + "1. open": "33.1900", + "2. high": "33.7100", + "3. low": "32.9000", + "4. close": "33.5700", + "5. volume": "1690738" + }, + "2016-04-14": { + "1. open": "33.1000", + "2. high": "33.2800", + "3. low": "32.9200", + "4. close": "33.2700", + "5. volume": "1824201" + }, + "2016-04-13": { + "1. open": "33.3200", + "2. high": "33.3200", + "3. low": "32.9500", + "4. close": "33.2000", + "5. volume": "1355504" + }, + "2016-04-12": { + "1. open": "32.9200", + "2. high": "33.2050", + "3. low": "32.7500", + "4. close": "33.1600", + "5. volume": "1038679" + }, + "2016-04-11": { + "1. open": "32.8000", + "2. high": "33.0750", + "3. low": "32.6800", + "4. close": "32.8000", + "5. volume": "1188282" + }, + "2016-04-08": { + "1. open": "32.5000", + "2. high": "32.8450", + "3. low": "32.4600", + "4. close": "32.6800", + "5. volume": "1502861" + }, + "2016-04-07": { + "1. open": "32.3900", + "2. high": "32.5400", + "3. low": "32.2100", + "4. close": "32.2800", + "5. volume": "918109" + }, + "2016-04-06": { + "1. open": "32.5900", + "2. high": "32.5900", + "3. low": "32.1200", + "4. close": "32.5100", + "5. volume": "787989" + }, + "2016-04-05": { + "1. open": "32.6100", + "2. high": "32.8100", + "3. low": "32.3500", + "4. close": "32.6200", + "5. volume": "1206041" + }, + "2016-04-04": { + "1. open": "32.7200", + "2. high": "32.8000", + "3. low": "32.4800", + "4. close": "32.7200", + "5. volume": "1104920" + }, + "2016-04-01": { + "1. open": "33.2600", + "2. high": "33.5500", + "3. low": "32.2700", + "4. close": "32.7300", + "5. volume": "2170837" + }, + "2016-03-31": { + "1. open": "33.5800", + "2. high": "34.1500", + "3. low": "33.5011", + "4. close": "33.9100", + "5. volume": "1219146" + }, + "2016-03-30": { + "1. open": "33.5900", + "2. high": "33.8500", + "3. low": "33.4000", + "4. close": "33.6100", + "5. volume": "798180" + }, + "2016-03-29": { + "1. open": "33.0000", + "2. high": "33.5200", + "3. low": "32.4650", + "4. close": "33.5000", + "5. volume": "1131274" + }, + "2016-03-28": { + "1. open": "32.8300", + "2. high": "33.3600", + "3. low": "32.8100", + "4. close": "33.0900", + "5. volume": "769259" + }, + "2016-03-24": { + "1. open": "32.7000", + "2. high": "32.8200", + "3. low": "32.3800", + "4. close": "32.7700", + "5. volume": "801947" + }, + "2016-03-23": { + "1. open": "32.8900", + "2. high": "32.9900", + "3. low": "32.6400", + "4. close": "32.8500", + "5. volume": "1187022" + }, + "2016-03-22": { + "1. open": "32.2600", + "2. high": "32.9872", + "3. low": "32.1820", + "4. close": "32.9600", + "5. volume": "1208700" + }, + "2016-03-21": { + "1. open": "32.5700", + "2. high": "32.6000", + "3. low": "31.9300", + "4. close": "32.3900", + "5. volume": "893176" + }, + "2016-03-18": { + "1. open": "32.6600", + "2. high": "33.1700", + "3. low": "32.3800", + "4. close": "32.7800", + "5. volume": "2280933" + }, + "2016-03-17": { + "1. open": "31.6200", + "2. high": "32.6800", + "3. low": "31.5100", + "4. close": "32.6200", + "5. volume": "1484320" + }, + "2016-03-16": { + "1. open": "31.0700", + "2. high": "31.5900", + "3. low": "30.9100", + "4. close": "31.4800", + "5. volume": "1066470" + }, + "2016-03-15": { + "1. open": "31.4400", + "2. high": "31.6200", + "3. low": "31.0702", + "4. close": "31.1900", + "5. volume": "875921" + }, + "2016-03-14": { + "1. open": "31.7700", + "2. high": "31.9550", + "3. low": "31.1300", + "4. close": "31.6800", + "5. volume": "1003662" + }, + "2016-03-11": { + "1. open": "30.9300", + "2. high": "31.8300", + "3. low": "30.6700", + "4. close": "31.7900", + "5. volume": "1381363" + }, + "2016-03-10": { + "1. open": "31.5000", + "2. high": "31.6100", + "3. low": "30.3170", + "4. close": "30.6000", + "5. volume": "1716036" + }, + "2016-03-09": { + "1. open": "31.0400", + "2. high": "31.5700", + "3. low": "30.7200", + "4. close": "31.4600", + "5. volume": "1849564" + }, + "2016-03-08": { + "1. open": "30.7000", + "2. high": "31.0500", + "3. low": "30.5400", + "4. close": "30.9400", + "5. volume": "1569008" + }, + "2016-03-07": { + "1. open": "29.7700", + "2. high": "30.8400", + "3. low": "29.6900", + "4. close": "30.8300", + "5. volume": "1362891" + }, + "2016-03-04": { + "1. open": "30.1900", + "2. high": "30.5600", + "3. low": "29.8600", + "4. close": "29.9900", + "5. volume": "1012574" + }, + "2016-03-03": { + "1. open": "29.5000", + "2. high": "30.2900", + "3. low": "29.1600", + "4. close": "30.2000", + "5. volume": "1532783" + }, + "2016-03-02": { + "1. open": "29.8900", + "2. high": "30.0000", + "3. low": "29.5200", + "4. close": "29.9900", + "5. volume": "1238046" + }, + "2016-03-01": { + "1. open": "29.5200", + "2. high": "30.0300", + "3. low": "29.5100", + "4. close": "29.9700", + "5. volume": "1311422" + }, + "2016-02-29": { + "1. open": "29.6000", + "2. high": "29.9700", + "3. low": "29.2700", + "4. close": "29.3800", + "5. volume": "1371959" + }, + "2016-02-26": { + "1. open": "29.8500", + "2. high": "30.0000", + "3. low": "29.4300", + "4. close": "29.5600", + "5. volume": "907110" + }, + "2016-02-25": { + "1. open": "29.3200", + "2. high": "29.9500", + "3. low": "28.7900", + "4. close": "29.9300", + "5. volume": "1151006" + }, + "2016-02-24": { + "1. open": "29.1100", + "2. high": "29.1668", + "3. low": "28.7965", + "4. close": "29.1300", + "5. volume": "1180528" + }, + "2016-02-23": { + "1. open": "29.3700", + "2. high": "29.6400", + "3. low": "29.1342", + "4. close": "29.2600", + "5. volume": "879841" + }, + "2016-02-22": { + "1. open": "29.2600", + "2. high": "29.5301", + "3. low": "28.9500", + "4. close": "29.4500", + "5. volume": "866919" + }, + "2016-02-19": { + "1. open": "29.0900", + "2. high": "29.1900", + "3. low": "28.5650", + "4. close": "28.9500", + "5. volume": "966060" + }, + "2016-02-18": { + "1. open": "28.8600", + "2. high": "29.4700", + "3. low": "28.6700", + "4. close": "29.2700", + "5. volume": "1194739" + }, + "2016-02-17": { + "1. open": "28.7000", + "2. high": "29.1800", + "3. low": "28.2900", + "4. close": "29.0600", + "5. volume": "1016936" + }, + "2016-02-16": { + "1. open": "27.7200", + "2. high": "28.6400", + "3. low": "27.4900", + "4. close": "28.6300", + "5. volume": "1434265" + }, + "2016-02-12": { + "1. open": "26.7900", + "2. high": "27.4300", + "3. low": "26.7300", + "4. close": "27.4000", + "5. volume": "1066638" + }, + "2016-02-11": { + "1. open": "26.2400", + "2. high": "26.7500", + "3. low": "26.1600", + "4. close": "26.6100", + "5. volume": "1520481" + }, + "2016-02-10": { + "1. open": "26.5900", + "2. high": "27.0000", + "3. low": "26.4500", + "4. close": "26.7300", + "5. volume": "1488335" + }, + "2016-02-09": { + "1. open": "26.4100", + "2. high": "26.7600", + "3. low": "26.2700", + "4. close": "26.5600", + "5. volume": "3525687" + }, + "2016-02-08": { + "1. open": "26.7600", + "2. high": "26.8100", + "3. low": "26.0800", + "4. close": "26.6700", + "5. volume": "3336600" + }, + "2016-02-05": { + "1. open": "27.0200", + "2. high": "27.1500", + "3. low": "26.7200", + "4. close": "27.0000", + "5. volume": "1512326" + }, + "2016-02-04": { + "1. open": "27.1300", + "2. high": "27.5500", + "3. low": "26.9100", + "4. close": "27.3500", + "5. volume": "1657570" + }, + "2016-02-03": { + "1. open": "26.8100", + "2. high": "27.1600", + "3. low": "26.2900", + "4. close": "27.1000", + "5. volume": "1530923" + }, + "2016-02-02": { + "1. open": "26.9000", + "2. high": "26.9900", + "3. low": "26.3500", + "4. close": "26.6200", + "5. volume": "1161758" + }, + "2016-02-01": { + "1. open": "27.2400", + "2. high": "27.4100", + "3. low": "26.9200", + "4. close": "27.0800", + "5. volume": "1458868" + }, + "2016-01-29": { + "1. open": "26.4000", + "2. high": "27.6500", + "3. low": "26.2100", + "4. close": "27.5400", + "5. volume": "3934473" + }, + "2016-01-28": { + "1. open": "26.1300", + "2. high": "26.3761", + "3. low": "25.8700", + "4. close": "26.1000", + "5. volume": "903155" + }, + "2016-01-27": { + "1. open": "25.7100", + "2. high": "26.2100", + "3. low": "25.6000", + "4. close": "25.8300", + "5. volume": "1192066" + }, + "2016-01-26": { + "1. open": "25.4600", + "2. high": "25.8200", + "3. low": "25.3500", + "4. close": "25.8100", + "5. volume": "1949723" + }, + "2016-01-25": { + "1. open": "25.4800", + "2. high": "25.4900", + "3. low": "25.1600", + "4. close": "25.2700", + "5. volume": "1373226" + }, + "2016-01-22": { + "1. open": "25.1700", + "2. high": "25.7000", + "3. low": "25.1500", + "4. close": "25.5100", + "5. volume": "1123378" + }, + "2016-01-21": { + "1. open": "24.6700", + "2. high": "25.3400", + "3. low": "24.3900", + "4. close": "24.8700", + "5. volume": "1183369" + }, + "2016-01-20": { + "1. open": "24.5700", + "2. high": "24.8400", + "3. low": "23.6400", + "4. close": "24.5600", + "5. volume": "1475283" + }, + "2016-01-19": { + "1. open": "25.1100", + "2. high": "25.1500", + "3. low": "24.5400", + "4. close": "24.8300", + "5. volume": "1003022" + }, + "2016-01-15": { + "1. open": "24.7000", + "2. high": "24.9900", + "3. low": "24.3200", + "4. close": "24.8400", + "5. volume": "1142280" + }, + "2016-01-14": { + "1. open": "25.0900", + "2. high": "25.3900", + "3. low": "24.7100", + "4. close": "25.1100", + "5. volume": "1260361" + }, + "2016-01-13": { + "1. open": "25.4100", + "2. high": "25.7800", + "3. low": "25.0400", + "4. close": "25.0600", + "5. volume": "937959" + }, + "2016-01-12": { + "1. open": "26.0700", + "2. high": "26.1350", + "3. low": "25.1700", + "4. close": "25.3700", + "5. volume": "1076032" + }, + "2016-01-11": { + "1. open": "25.7100", + "2. high": "26.0400", + "3. low": "25.4350", + "4. close": "25.9100", + "5. volume": "1159953" + }, + "2016-01-08": { + "1. open": "26.3800", + "2. high": "26.6200", + "3. low": "25.5100", + "4. close": "25.6200", + "5. volume": "1659400" + }, + "2016-01-07": { + "1. open": "26.7300", + "2. high": "26.8100", + "3. low": "26.1100", + "4. close": "26.2200", + "5. volume": "824330" + }, + "2016-01-06": { + "1. open": "27.0800", + "2. high": "27.2600", + "3. low": "26.9300", + "4. close": "27.1200", + "5. volume": "800595" + }, + "2016-01-05": { + "1. open": "26.9100", + "2. high": "27.3700", + "3. low": "26.7500", + "4. close": "27.3300", + "5. volume": "783041" + }, + "2016-01-04": { + "1. open": "26.8000", + "2. high": "26.8800", + "3. low": "26.3100", + "4. close": "26.8400", + "5. volume": "1082440" + }, + "2015-12-31": { + "1. open": "27.5300", + "2. high": "27.5700", + "3. low": "26.9900", + "4. close": "27.0100", + "5. volume": "744355" + }, + "2015-12-30": { + "1. open": "27.9200", + "2. high": "28.0700", + "3. low": "27.5200", + "4. close": "27.5800", + "5. volume": "829810" + }, + "2015-12-29": { + "1. open": "27.5400", + "2. high": "28.3400", + "3. low": "27.5400", + "4. close": "28.2600", + "5. volume": "1621463" + }, + "2015-12-28": { + "1. open": "27.2900", + "2. high": "27.4900", + "3. low": "27.1600", + "4. close": "27.4100", + "5. volume": "659677" + }, + "2015-12-24": { + "1. open": "27.5700", + "2. high": "27.7100", + "3. low": "27.2700", + "4. close": "27.3400", + "5. volume": "623440" + }, + "2015-12-23": { + "1. open": "27.2200", + "2. high": "27.6800", + "3. low": "27.0500", + "4. close": "27.5400", + "5. volume": "1442443" + }, + "2015-12-22": { + "1. open": "27.0300", + "2. high": "27.3300", + "3. low": "26.9000", + "4. close": "27.1000", + "5. volume": "1389530" + }, + "2015-12-21": { + "1. open": "26.9700", + "2. high": "27.2500", + "3. low": "26.6400", + "4. close": "26.9600", + "5. volume": "797912" + }, + "2015-12-18": { + "1. open": "27.0900", + "2. high": "27.1400", + "3. low": "26.7700", + "4. close": "26.7700", + "5. volume": "2509897" + }, + "2015-12-17": { + "1. open": "27.4900", + "2. high": "27.6700", + "3. low": "27.0950", + "4. close": "27.1600", + "5. volume": "1197500" + }, + "2015-12-16": { + "1. open": "26.8200", + "2. high": "27.5600", + "3. low": "26.7800", + "4. close": "27.5000", + "5. volume": "1912643" + }, + "2015-12-15": { + "1. open": "26.3400", + "2. high": "26.8300", + "3. low": "26.2300", + "4. close": "26.7200", + "5. volume": "1311856" + }, + "2015-12-14": { + "1. open": "26.7300", + "2. high": "26.9000", + "3. low": "25.9900", + "4. close": "26.1300", + "5. volume": "1239361" + }, + "2015-12-11": { + "1. open": "26.5800", + "2. high": "26.8400", + "3. low": "26.4800", + "4. close": "26.7500", + "5. volume": "1365519" + }, + "2015-12-10": { + "1. open": "27.0500", + "2. high": "27.5000", + "3. low": "26.6400", + "4. close": "26.8400", + "5. volume": "1293804" + }, + "2015-12-09": { + "1. open": "26.8700", + "2. high": "27.3800", + "3. low": "26.7800", + "4. close": "27.0700", + "5. volume": "1068993" + }, + "2015-12-08": { + "1. open": "27.2800", + "2. high": "27.2900", + "3. low": "26.8700", + "4. close": "26.9800", + "5. volume": "1017770" + }, + "2015-12-07": { + "1. open": "27.5400", + "2. high": "27.6700", + "3. low": "27.1300", + "4. close": "27.3000", + "5. volume": "1029505" + }, + "2015-12-04": { + "1. open": "27.4300", + "2. high": "27.9300", + "3. low": "27.3300", + "4. close": "27.6000", + "5. volume": "2264392" + }, + "2015-12-03": { + "1. open": "27.5000", + "2. high": "28.2500", + "3. low": "27.2400", + "4. close": "27.3700", + "5. volume": "1607997" + }, + "2015-12-02": { + "1. open": "28.0000", + "2. high": "28.1500", + "3. low": "27.4600", + "4. close": "27.4900", + "5. volume": "1370559" + }, + "2015-12-01": { + "1. open": "27.9700", + "2. high": "28.1600", + "3. low": "27.7900", + "4. close": "28.0400", + "5. volume": "1499812" + }, + "2015-11-30": { + "1. open": "28.1300", + "2. high": "28.2600", + "3. low": "27.7300", + "4. close": "27.7800", + "5. volume": "2203630" + }, + "2015-11-27": { + "1. open": "27.9300", + "2. high": "28.3500", + "3. low": "27.8800", + "4. close": "28.0600", + "5. volume": "961122" + }, + "2015-11-25": { + "1. open": "28.8500", + "2. high": "28.9400", + "3. low": "28.3500", + "4. close": "28.4100", + "5. volume": "1238572" + }, + "2015-11-24": { + "1. open": "28.8100", + "2. high": "28.9500", + "3. low": "28.4300", + "4. close": "28.7000", + "5. volume": "978139" + }, + "2015-11-23": { + "1. open": "28.8700", + "2. high": "29.1900", + "3. low": "28.7900", + "4. close": "28.9400", + "5. volume": "771290" + }, + "2015-11-20": { + "1. open": "28.9200", + "2. high": "29.2000", + "3. low": "28.6900", + "4. close": "28.9300", + "5. volume": "1522978" + }, + "2015-11-19": { + "1. open": "28.9900", + "2. high": "29.1700", + "3. low": "28.7800", + "4. close": "28.8600", + "5. volume": "1191225" + }, + "2015-11-18": { + "1. open": "28.6400", + "2. high": "28.9200", + "3. low": "28.5000", + "4. close": "28.8900", + "5. volume": "1135815" + }, + "2015-11-17": { + "1. open": "28.7600", + "2. high": "28.9100", + "3. low": "28.2500", + "4. close": "28.4500", + "5. volume": "2379976" + }, + "2015-11-16": { + "1. open": "28.5800", + "2. high": "28.8600", + "3. low": "28.4325", + "4. close": "28.8000", + "5. volume": "889949" + }, + "2015-11-13": { + "1. open": "29.1300", + "2. high": "29.3300", + "3. low": "28.5800", + "4. close": "28.6100", + "5. volume": "881500" + }, + "2015-11-12": { + "1. open": "29.4300", + "2. high": "29.4900", + "3. low": "28.9900", + "4. close": "29.1200", + "5. volume": "1292586" + }, + "2015-11-11": { + "1. open": "29.7000", + "2. high": "29.8000", + "3. low": "29.3650", + "4. close": "29.5000", + "5. volume": "800305" + }, + "2015-11-10": { + "1. open": "29.9000", + "2. high": "30.0600", + "3. low": "29.3300", + "4. close": "29.5900", + "5. volume": "938689" + }, + "2015-11-09": { + "1. open": "30.2200", + "2. high": "30.3500", + "3. low": "29.5230", + "4. close": "29.9600", + "5. volume": "1463724" + }, + "2015-11-06": { + "1. open": "31.2400", + "2. high": "31.4600", + "3. low": "30.1600", + "4. close": "30.2900", + "5. volume": "1994874" + }, + "2015-11-05": { + "1. open": "31.4100", + "2. high": "31.5800", + "3. low": "31.0800", + "4. close": "31.4400", + "5. volume": "1079881" + }, + "2015-11-04": { + "1. open": "32.1000", + "2. high": "32.1800", + "3. low": "31.3500", + "4. close": "31.4100", + "5. volume": "1171238" + }, + "2015-11-03": { + "1. open": "31.6900", + "2. high": "32.2400", + "3. low": "31.5400", + "4. close": "32.0800", + "5. volume": "1365643" + }, + "2015-11-02": { + "1. open": "30.6600", + "2. high": "31.9700", + "3. low": "30.5000", + "4. close": "31.8100", + "5. volume": "1786538" + }, + "2015-10-30": { + "1. open": "30.4000", + "2. high": "30.9500", + "3. low": "29.9000", + "4. close": "30.6400", + "5. volume": "1935544" + }, + "2015-10-29": { + "1. open": "30.4300", + "2. high": "30.8100", + "3. low": "30.0300", + "4. close": "30.3000", + "5. volume": "2759863" + }, + "2015-10-28": { + "1. open": "30.3500", + "2. high": "30.8700", + "3. low": "30.0500", + "4. close": "30.6200", + "5. volume": "1989425" + }, + "2015-10-27": { + "1. open": "31.0900", + "2. high": "31.1200", + "3. low": "30.2400", + "4. close": "30.2500", + "5. volume": "1891847" + }, + "2015-10-26": { + "1. open": "31.1000", + "2. high": "31.3300", + "3. low": "30.8900", + "4. close": "31.1600", + "5. volume": "4203995" + }, + "2015-10-23": { + "1. open": "31.3400", + "2. high": "31.5740", + "3. low": "30.7600", + "4. close": "31.0600", + "5. volume": "3639894" + }, + "2015-10-22": { + "1. open": "31.4900", + "2. high": "31.6900", + "3. low": "31.1400", + "4. close": "31.2800", + "5. volume": "4311330" + }, + "2015-10-21": { + "1. open": "31.5000", + "2. high": "31.5900", + "3. low": "31.1950", + "4. close": "31.3400", + "5. volume": "1811888" + }, + "2015-10-20": { + "1. open": "31.7100", + "2. high": "31.9600", + "3. low": "31.2950", + "4. close": "31.4100", + "5. volume": "2256930" + }, + "2015-10-19": { + "1. open": "31.5500", + "2. high": "31.7300", + "3. low": "31.4200", + "4. close": "31.6800", + "5. volume": "1413673" + }, + "2015-10-16": { + "1. open": "31.3200", + "2. high": "31.7200", + "3. low": "31.3050", + "4. close": "31.6000", + "5. volume": "2109578" + }, + "2015-10-15": { + "1. open": "31.4600", + "2. high": "31.5600", + "3. low": "30.9400", + "4. close": "31.2500", + "5. volume": "1561907" + }, + "2015-10-14": { + "1. open": "31.7100", + "2. high": "31.9500", + "3. low": "31.2500", + "4. close": "31.3900", + "5. volume": "1628128" + }, + "2015-10-13": { + "1. open": "31.7500", + "2. high": "31.9400", + "3. low": "31.6100", + "4. close": "31.6800", + "5. volume": "1164507" + }, + "2015-10-12": { + "1. open": "31.3100", + "2. high": "31.7900", + "3. low": "31.2200", + "4. close": "31.7800", + "5. volume": "1440855" + }, + "2015-10-09": { + "1. open": "32.0700", + "2. high": "32.2600", + "3. low": "31.0000", + "4. close": "31.2800", + "5. volume": "2598375" + }, + "2015-10-08": { + "1. open": "31.7600", + "2. high": "32.3500", + "3. low": "31.5500", + "4. close": "32.3000", + "5. volume": "1360996" + }, + "2015-10-07": { + "1. open": "31.8200", + "2. high": "32.1300", + "3. low": "31.5400", + "4. close": "31.8300", + "5. volume": "1689747" + }, + "2015-10-06": { + "1. open": "31.7100", + "2. high": "31.9200", + "3. low": "31.5000", + "4. close": "31.7500", + "5. volume": "1007756" + }, + "2015-10-05": { + "1. open": "31.3300", + "2. high": "31.7100", + "3. low": "31.2400", + "4. close": "31.7100", + "5. volume": "1411223" + }, + "2015-10-02": { + "1. open": "30.8200", + "2. high": "31.1600", + "3. low": "30.6500", + "4. close": "31.1600", + "5. volume": "1893542" + }, + "2015-10-01": { + "1. open": "31.0700", + "2. high": "31.1650", + "3. low": "30.7200", + "4. close": "31.1600", + "5. volume": "1571538" + }, + "2015-09-30": { + "1. open": "30.6900", + "2. high": "31.0700", + "3. low": "30.4900", + "4. close": "31.0200", + "5. volume": "1279724" + }, + "2015-09-29": { + "1. open": "30.2000", + "2. high": "30.3950", + "3. low": "29.9400", + "4. close": "30.3600", + "5. volume": "1515303" + }, + "2015-09-28": { + "1. open": "30.2600", + "2. high": "30.4700", + "3. low": "29.9300", + "4. close": "30.1700", + "5. volume": "1350500" + }, + "2015-09-25": { + "1. open": "30.4600", + "2. high": "30.8200", + "3. low": "30.2100", + "4. close": "30.5500", + "5. volume": "1416248" + }, + "2015-09-24": { + "1. open": "29.7100", + "2. high": "30.4450", + "3. low": "29.6600", + "4. close": "30.3100", + "5. volume": "1902303" + }, + "2015-09-23": { + "1. open": "29.5900", + "2. high": "29.8500", + "3. low": "29.4200", + "4. close": "29.8100", + "5. volume": "978950" + }, + "2015-09-22": { + "1. open": "29.4200", + "2. high": "29.6700", + "3. low": "29.3300", + "4. close": "29.4900", + "5. volume": "1292093" + }, + "2015-09-21": { + "1. open": "30.1100", + "2. high": "30.3100", + "3. low": "29.7100", + "4. close": "29.8700", + "5. volume": "2762726" + }, + "2015-09-18": { + "1. open": "29.0300", + "2. high": "30.0400", + "3. low": "29.0300", + "4. close": "30.0000", + "5. volume": "4035685" + }, + "2015-09-17": { + "1. open": "29.2100", + "2. high": "30.0100", + "3. low": "29.1500", + "4. close": "29.4800", + "5. volume": "929441" + }, + "2015-09-16": { + "1. open": "28.8300", + "2. high": "29.2850", + "3. low": "28.7800", + "4. close": "29.1900", + "5. volume": "720645" + }, + "2015-09-15": { + "1. open": "28.5600", + "2. high": "28.9600", + "3. low": "28.5250", + "4. close": "28.8900", + "5. volume": "970543" + }, + "2015-09-14": { + "1. open": "28.4700", + "2. high": "28.6200", + "3. low": "28.0500", + "4. close": "28.5400", + "5. volume": "1045685" + }, + "2015-09-11": { + "1. open": "27.9300", + "2. high": "28.4000", + "3. low": "27.8600", + "4. close": "28.3800", + "5. volume": "854993" + }, + "2015-09-10": { + "1. open": "28.0500", + "2. high": "28.2650", + "3. low": "27.8200", + "4. close": "28.0400", + "5. volume": "1483201" + }, + "2015-09-09": { + "1. open": "28.2000", + "2. high": "28.3700", + "3. low": "27.7300", + "4. close": "28.0100", + "5. volume": "1766164" + }, + "2015-09-08": { + "1. open": "28.7800", + "2. high": "28.8800", + "3. low": "28.2700", + "4. close": "28.4600", + "5. volume": "1674620" + }, + "2015-09-04": { + "1. open": "27.9400", + "2. high": "28.2200", + "3. low": "27.7050", + "4. close": "28.2100", + "5. volume": "2420445" + }, + "2015-09-03": { + "1. open": "28.1700", + "2. high": "28.7000", + "3. low": "28.1200", + "4. close": "28.4400", + "5. volume": "1611821" + }, + "2015-09-02": { + "1. open": "27.9700", + "2. high": "28.1300", + "3. low": "27.5900", + "4. close": "28.1200", + "5. volume": "1145020" + }, + "2015-09-01": { + "1. open": "27.8200", + "2. high": "28.1100", + "3. low": "27.3900", + "4. close": "27.6300", + "5. volume": "2095922" + }, + "2015-08-31": { + "1. open": "28.4400", + "2. high": "28.6250", + "3. low": "28.1500", + "4. close": "28.3400", + "5. volume": "2662495" + }, + "2015-08-28": { + "1. open": "28.1300", + "2. high": "28.5600", + "3. low": "27.9500", + "4. close": "28.5400", + "5. volume": "1803771" + }, + "2015-08-27": { + "1. open": "27.8700", + "2. high": "28.3500", + "3. low": "27.6100", + "4. close": "28.2100", + "5. volume": "1741601" + }, + "2015-08-26": { + "1. open": "27.3900", + "2. high": "28.4700", + "3. low": "26.7900", + "4. close": "27.4100", + "5. volume": "3145972" + }, + "2015-08-25": { + "1. open": "28.5200", + "2. high": "29.8300", + "3. low": "26.4900", + "4. close": "26.5200", + "5. volume": "1962900" + }, + "2015-08-24": { + "1. open": "28.8800", + "2. high": "29.0600", + "3. low": "27.3700", + "4. close": "27.6200", + "5. volume": "1996403" + }, + "2015-08-21": { + "1. open": "30.1500", + "2. high": "30.2350", + "3. low": "29.1800", + "4. close": "29.2400", + "5. volume": "1610748" + }, + "2015-08-20": { + "1. open": "29.8500", + "2. high": "30.6200", + "3. low": "29.7100", + "4. close": "30.2400", + "5. volume": "2062869" + }, + "2015-08-19": { + "1. open": "30.0600", + "2. high": "30.1800", + "3. low": "29.6000", + "4. close": "30.1500", + "5. volume": "1324040" + }, + "2015-08-18": { + "1. open": "30.2700", + "2. high": "30.4100", + "3. low": "30.0900", + "4. close": "30.2200", + "5. volume": "1397833" + }, + "2015-08-17": { + "1. open": "30.1100", + "2. high": "30.3000", + "3. low": "29.8800", + "4. close": "30.2900", + "5. volume": "881005" + }, + "2015-08-14": { + "1. open": "29.5300", + "2. high": "30.2900", + "3. low": "29.2800", + "4. close": "30.1900", + "5. volume": "1268938" + }, + "2015-08-13": { + "1. open": "29.7100", + "2. high": "29.9400", + "3. low": "29.4800", + "4. close": "29.5200", + "5. volume": "1134026" + }, + "2015-08-12": { + "1. open": "28.7600", + "2. high": "29.8400", + "3. low": "28.6800", + "4. close": "29.7500", + "5. volume": "3226494" + }, + "2015-08-11": { + "1. open": "28.9300", + "2. high": "29.1000", + "3. low": "28.7200", + "4. close": "28.9100", + "5. volume": "1896419" + }, + "2015-08-10": { + "1. open": "29.5100", + "2. high": "29.5400", + "3. low": "28.9200", + "4. close": "29.0700", + "5. volume": "1220551" + }, + "2015-08-07": { + "1. open": "29.2300", + "2. high": "29.3500", + "3. low": "28.9500", + "4. close": "29.2700", + "5. volume": "803543" + }, + "2015-08-06": { + "1. open": "29.8700", + "2. high": "29.8700", + "3. low": "28.9899", + "4. close": "29.2700", + "5. volume": "1285465" + }, + "2015-08-05": { + "1. open": "30.0000", + "2. high": "30.2200", + "3. low": "29.7200", + "4. close": "29.8100", + "5. volume": "855359" + }, + "2015-08-04": { + "1. open": "30.1600", + "2. high": "30.4300", + "3. low": "29.8950", + "4. close": "29.9700", + "5. volume": "889766" + }, + "2015-08-03": { + "1. open": "30.0900", + "2. high": "30.4300", + "3. low": "30.0300", + "4. close": "30.2300", + "5. volume": "1052901" + }, + "2015-07-31": { + "1. open": "30.0900", + "2. high": "30.4300", + "3. low": "29.9000", + "4. close": "30.0500", + "5. volume": "1266355" + }, + "2015-07-30": { + "1. open": "29.2100", + "2. high": "29.9450", + "3. low": "28.3400", + "4. close": "29.9100", + "5. volume": "2305812" + }, + "2015-07-29": { + "1. open": "31.0000", + "2. high": "31.0100", + "3. low": "30.2900", + "4. close": "30.6600", + "5. volume": "2259620" + }, + "2015-07-28": { + "1. open": "30.8600", + "2. high": "30.9700", + "3. low": "30.6700", + "4. close": "30.9000", + "5. volume": "975052" + }, + "2015-07-27": { + "1. open": "31.0800", + "2. high": "31.2300", + "3. low": "30.6400", + "4. close": "30.7600", + "5. volume": "1801577" + }, + "2015-07-24": { + "1. open": "31.1500", + "2. high": "31.2300", + "3. low": "31.0000", + "4. close": "31.1200", + "5. volume": "1387426" + }, + "2015-07-23": { + "1. open": "31.5100", + "2. high": "31.5800", + "3. low": "31.1200", + "4. close": "31.2000", + "5. volume": "1229210" + }, + "2015-07-22": { + "1. open": "31.3300", + "2. high": "31.7000", + "3. low": "31.2300", + "4. close": "31.5800", + "5. volume": "1038178" + }, + "2015-07-21": { + "1. open": "31.4300", + "2. high": "31.7100", + "3. low": "31.3000", + "4. close": "31.3600", + "5. volume": "1538296" + }, + "2015-07-20": { + "1. open": "31.7400", + "2. high": "31.7900", + "3. low": "31.3600", + "4. close": "31.4000", + "5. volume": "885754" + }, + "2015-07-17": { + "1. open": "31.7500", + "2. high": "31.8400", + "3. low": "31.5300", + "4. close": "31.7300", + "5. volume": "965880" + }, + "2015-07-16": { + "1. open": "31.6200", + "2. high": "31.8000", + "3. low": "31.4500", + "4. close": "31.7700", + "5. volume": "910099" + }, + "2015-07-15": { + "1. open": "31.4100", + "2. high": "31.6200", + "3. low": "31.2750", + "4. close": "31.4100", + "5. volume": "2356347" + }, + "2015-07-14": { + "1. open": "31.2500", + "2. high": "31.6300", + "3. low": "31.0600", + "4. close": "31.5100", + "5. volume": "1505325" + }, + "2015-07-13": { + "1. open": "31.0800", + "2. high": "31.3800", + "3. low": "30.9300", + "4. close": "31.1500", + "5. volume": "712250" + }, + "2015-07-10": { + "1. open": "30.9700", + "2. high": "31.1800", + "3. low": "30.8700", + "4. close": "30.9200", + "5. volume": "778315" + }, + "2015-07-09": { + "1. open": "30.8900", + "2. high": "31.1900", + "3. low": "30.6500", + "4. close": "30.6700", + "5. volume": "995375" + }, + "2015-07-08": { + "1. open": "30.6200", + "2. high": "30.9400", + "3. low": "30.4250", + "4. close": "30.5400", + "5. volume": "1227875" + }, + "2015-07-07": { + "1. open": "31.3500", + "2. high": "31.6500", + "3. low": "30.7100", + "4. close": "30.9600", + "5. volume": "2210698" + }, + "2015-07-06": { + "1. open": "31.3200", + "2. high": "31.7600", + "3. low": "31.1700", + "4. close": "31.2300", + "5. volume": "1752890" + }, + "2015-07-02": { + "1. open": "31.6700", + "2. high": "32.2500", + "3. low": "31.1300", + "4. close": "31.5500", + "5. volume": "1798421" + }, + "2015-07-01": { + "1. open": "30.9500", + "2. high": "31.6000", + "3. low": "30.8900", + "4. close": "31.4800", + "5. volume": "2319338" + }, + "2015-06-30": { + "1. open": "31.4000", + "2. high": "31.6300", + "3. low": "30.9500", + "4. close": "31.0000", + "5. volume": "2101090" + }, + "2015-06-29": { + "1. open": "31.6800", + "2. high": "32.1199", + "3. low": "31.0000", + "4. close": "31.0900", + "5. volume": "2319539" + }, + "2015-06-26": { + "1. open": "31.5200", + "2. high": "32.2100", + "3. low": "31.4700", + "4. close": "31.8600", + "5. volume": "3569286" + }, + "2015-06-25": { + "1. open": "31.6900", + "2. high": "31.8200", + "3. low": "31.4450", + "4. close": "31.4500", + "5. volume": "1109638" + }, + "2015-06-24": { + "1. open": "32.5800", + "2. high": "32.5900", + "3. low": "31.6000", + "4. close": "31.6500", + "5. volume": "1781024" + }, + "2015-06-23": { + "1. open": "32.8800", + "2. high": "32.8800", + "3. low": "32.5000", + "4. close": "32.5700", + "5. volume": "1735696" + }, + "2015-06-22": { + "1. open": "32.6100", + "2. high": "32.9100", + "3. low": "32.4800", + "4. close": "32.7800", + "5. volume": "2533981" + }, + "2015-06-19": { + "1. open": "32.6900", + "2. high": "32.7300", + "3. low": "32.3800", + "4. close": "32.5000", + "5. volume": "1759704" + }, + "2015-06-18": { + "1. open": "32.1100", + "2. high": "32.8900", + "3. low": "32.0300", + "4. close": "32.7100", + "5. volume": "2580618" + }, + "2015-06-17": { + "1. open": "31.7900", + "2. high": "32.1600", + "3. low": "31.6200", + "4. close": "32.0300", + "5. volume": "1323932" + }, + "2015-06-16": { + "1. open": "31.9000", + "2. high": "31.9600", + "3. low": "31.5600", + "4. close": "31.7000", + "5. volume": "1436751" + }, + "2015-06-15": { + "1. open": "31.8300", + "2. high": "31.9500", + "3. low": "31.4400", + "4. close": "31.8800", + "5. volume": "2070814" + }, + "2015-06-12": { + "1. open": "31.7700", + "2. high": "32.2500", + "3. low": "31.6500", + "4. close": "32.0200", + "5. volume": "2633489" + }, + "2015-06-11": { + "1. open": "32.0100", + "2. high": "32.0600", + "3. low": "31.6400", + "4. close": "31.8600", + "5. volume": "1389786" + }, + "2015-06-10": { + "1. open": "31.7400", + "2. high": "31.9700", + "3. low": "31.3800", + "4. close": "31.8500", + "5. volume": "1806866" + }, + "2015-06-09": { + "1. open": "32.3600", + "2. high": "32.3600", + "3. low": "31.7550", + "4. close": "31.9500", + "5. volume": "2406748" + }, + "2015-06-08": { + "1. open": "32.1900", + "2. high": "32.6400", + "3. low": "32.0100", + "4. close": "32.3000", + "5. volume": "2077225" + }, + "2015-06-05": { + "1. open": "32.9600", + "2. high": "32.9600", + "3. low": "32.3200", + "4. close": "32.6500", + "5. volume": "2404233" + }, + "2015-06-04": { + "1. open": "34.0600", + "2. high": "34.3100", + "3. low": "32.7700", + "4. close": "32.8900", + "5. volume": "2790513" + }, + "2015-06-03": { + "1. open": "34.5600", + "2. high": "34.5600", + "3. low": "33.9600", + "4. close": "34.2800", + "5. volume": "2236066" + }, + "2015-06-02": { + "1. open": "35.7000", + "2. high": "35.9800", + "3. low": "34.5400", + "4. close": "34.6800", + "5. volume": "4356078" + }, + "2015-06-01": { + "1. open": "36.4900", + "2. high": "37.0200", + "3. low": "36.4550", + "4. close": "36.8300", + "5. volume": "1058604" + }, + "2015-05-29": { + "1. open": "36.8000", + "2. high": "36.8900", + "3. low": "36.2600", + "4. close": "36.4700", + "5. volume": "4082063" + }, + "2015-05-28": { + "1. open": "36.8200", + "2. high": "37.0000", + "3. low": "36.4600", + "4. close": "36.7500", + "5. volume": "1219950" + }, + "2015-05-27": { + "1. open": "36.5200", + "2. high": "37.0000", + "3. low": "36.4500", + "4. close": "36.9100", + "5. volume": "1302716" + }, + "2015-05-26": { + "1. open": "36.6500", + "2. high": "36.7300", + "3. low": "36.3100", + "4. close": "36.5000", + "5. volume": "1343307" + }, + "2015-05-22": { + "1. open": "36.6400", + "2. high": "36.8100", + "3. low": "36.5000", + "4. close": "36.6400", + "5. volume": "776558" + }, + "2015-05-21": { + "1. open": "37.2500", + "2. high": "37.2927", + "3. low": "36.5200", + "4. close": "36.7300", + "5. volume": "1021255" + }, + "2015-05-20": { + "1. open": "37.7300", + "2. high": "37.7300", + "3. low": "37.2200", + "4. close": "37.2300", + "5. volume": "1338983" + }, + "2015-05-19": { + "1. open": "37.1700", + "2. high": "37.6500", + "3. low": "37.1100", + "4. close": "37.6000", + "5. volume": "1703580" + }, + "2015-05-18": { + "1. open": "36.8700", + "2. high": "37.2900", + "3. low": "36.8300", + "4. close": "37.2200", + "5. volume": "1835809" + }, + "2015-05-15": { + "1. open": "36.7200", + "2. high": "37.0000", + "3. low": "36.7000", + "4. close": "36.9900", + "5. volume": "1149197" + }, + "2015-05-14": { + "1. open": "36.4500", + "2. high": "36.6000", + "3. low": "36.2200", + "4. close": "36.5800", + "5. volume": "2246566" + }, + "2015-05-13": { + "1. open": "35.9900", + "2. high": "36.4800", + "3. low": "35.9600", + "4. close": "36.1400", + "5. volume": "2130280" + }, + "2015-05-12": { + "1. open": "35.3800", + "2. high": "36.0300", + "3. low": "35.1000", + "4. close": "35.8800", + "5. volume": "2415406" + }, + "2015-05-11": { + "1. open": "35.3000", + "2. high": "35.7700", + "3. low": "35.3000", + "4. close": "35.6700", + "5. volume": "1882468" + }, + "2015-05-08": { + "1. open": "35.3100", + "2. high": "35.8500", + "3. low": "35.2200", + "4. close": "35.4400", + "5. volume": "1320490" + }, + "2015-05-07": { + "1. open": "34.3400", + "2. high": "35.1100", + "3. low": "34.1500", + "4. close": "34.9300", + "5. volume": "1469348" + }, + "2015-05-06": { + "1. open": "34.2100", + "2. high": "34.4450", + "3. low": "33.8800", + "4. close": "34.2500", + "5. volume": "1013469" + }, + "2015-05-05": { + "1. open": "34.7800", + "2. high": "34.8600", + "3. low": "34.1400", + "4. close": "34.2100", + "5. volume": "1576866" + }, + "2015-05-04": { + "1. open": "34.6300", + "2. high": "35.0200", + "3. low": "34.5300", + "4. close": "34.8500", + "5. volume": "1457887" + }, + "2015-05-01": { + "1. open": "34.5000", + "2. high": "34.9100", + "3. low": "34.3000", + "4. close": "34.6000", + "5. volume": "1724369" + }, + "2015-04-30": { + "1. open": "35.2600", + "2. high": "35.6000", + "3. low": "34.2900", + "4. close": "34.4900", + "5. volume": "3411022" + }, + "2015-04-29": { + "1. open": "37.1100", + "2. high": "37.1100", + "3. low": "35.1800", + "4. close": "35.4000", + "5. volume": "3191576" + }, + "2015-04-28": { + "1. open": "38.0000", + "2. high": "38.4945", + "3. low": "36.8100", + "4. close": "37.2800", + "5. volume": "6468103" + }, + "2015-04-27": { + "1. open": "36.7100", + "2. high": "36.8050", + "3. low": "36.1700", + "4. close": "36.2400", + "5. volume": "1352181" + }, + "2015-04-24": { + "1. open": "36.5000", + "2. high": "36.7200", + "3. low": "36.4700", + "4. close": "36.5200", + "5. volume": "952489" + }, + "2015-04-23": { + "1. open": "36.3800", + "2. high": "36.9800", + "3. low": "36.3200", + "4. close": "36.5000", + "5. volume": "1704302" + }, + "2015-04-22": { + "1. open": "36.5000", + "2. high": "36.5890", + "3. low": "36.1850", + "4. close": "36.3900", + "5. volume": "905649" + }, + "2015-04-21": { + "1. open": "36.8800", + "2. high": "36.9700", + "3. low": "36.4550", + "4. close": "36.4900", + "5. volume": "927241" + }, + "2015-04-20": { + "1. open": "37.1200", + "2. high": "37.2400", + "3. low": "36.7700", + "4. close": "36.7900", + "5. volume": "939395" + }, + "2015-04-17": { + "1. open": "36.5800", + "2. high": "37.0100", + "3. low": "36.3500", + "4. close": "36.8800", + "5. volume": "2022743" + }, + "2015-04-16": { + "1. open": "36.3600", + "2. high": "36.9100", + "3. low": "36.1625", + "4. close": "36.8800", + "5. volume": "1022887" + }, + "2015-04-15": { + "1. open": "37.0800", + "2. high": "37.1400", + "3. low": "36.3700", + "4. close": "36.4100", + "5. volume": "1223347" + }, + "2015-04-14": { + "1. open": "36.9000", + "2. high": "37.1600", + "3. low": "36.6100", + "4. close": "36.8800", + "5. volume": "1004967" + }, + "2015-04-13": { + "1. open": "37.2100", + "2. high": "37.4700", + "3. low": "36.8900", + "4. close": "36.9300", + "5. volume": "771475" + }, + "2015-04-10": { + "1. open": "37.4900", + "2. high": "37.9100", + "3. low": "36.9800", + "4. close": "37.1700", + "5. volume": "870581" + }, + "2015-04-09": { + "1. open": "37.4900", + "2. high": "37.6400", + "3. low": "37.0900", + "4. close": "37.3700", + "5. volume": "952981" + }, + "2015-04-08": { + "1. open": "36.8900", + "2. high": "37.6300", + "3. low": "36.7700", + "4. close": "37.5700", + "5. volume": "1582540" + }, + "2015-04-07": { + "1. open": "37.7800", + "2. high": "37.8500", + "3. low": "36.7800", + "4. close": "36.7900", + "5. volume": "1211344" + }, + "2015-04-06": { + "1. open": "37.1000", + "2. high": "37.8200", + "3. low": "37.0300", + "4. close": "37.7500", + "5. volume": "1265163" + }, + "2015-04-02": { + "1. open": "36.3000", + "2. high": "37.2500", + "3. low": "36.2700", + "4. close": "37.1500", + "5. volume": "1153626" + }, + "2015-04-01": { + "1. open": "36.5000", + "2. high": "36.5900", + "3. low": "35.9300", + "4. close": "36.2900", + "5. volume": "1509292" + }, + "2015-03-31": { + "1. open": "36.8000", + "2. high": "36.8400", + "3. low": "36.4100", + "4. close": "36.4800", + "5. volume": "1008665" + }, + "2015-03-30": { + "1. open": "36.7900", + "2. high": "36.9400", + "3. low": "36.5500", + "4. close": "36.7500", + "5. volume": "756371" + }, + "2015-03-27": { + "1. open": "36.3700", + "2. high": "36.7580", + "3. low": "36.3400", + "4. close": "36.6400", + "5. volume": "617217" + }, + "2015-03-26": { + "1. open": "36.3500", + "2. high": "36.6000", + "3. low": "36.1100", + "4. close": "36.3700", + "5. volume": "1717460" + }, + "2015-03-25": { + "1. open": "37.8900", + "2. high": "37.8900", + "3. low": "36.4100", + "4. close": "36.4300", + "5. volume": "1066793" + }, + "2015-03-24": { + "1. open": "38.3000", + "2. high": "38.3000", + "3. low": "37.6200", + "4. close": "37.8200", + "5. volume": "1094499" + }, + "2015-03-23": { + "1. open": "38.6400", + "2. high": "38.7223", + "3. low": "38.1500", + "4. close": "38.3300", + "5. volume": "1316080" + }, + "2015-03-20": { + "1. open": "38.4900", + "2. high": "38.9100", + "3. low": "38.4100", + "4. close": "38.6500", + "5. volume": "3722738" + }, + "2015-03-19": { + "1. open": "38.5600", + "2. high": "38.7600", + "3. low": "38.2000", + "4. close": "38.2700", + "5. volume": "2046058" + }, + "2015-03-18": { + "1. open": "37.7100", + "2. high": "38.7400", + "3. low": "37.6200", + "4. close": "38.5700", + "5. volume": "1761450" + }, + "2015-03-17": { + "1. open": "37.5400", + "2. high": "38.1200", + "3. low": "37.4000", + "4. close": "37.7400", + "5. volume": "2230460" + }, + "2015-03-16": { + "1. open": "37.0600", + "2. high": "37.7000", + "3. low": "37.0600", + "4. close": "37.6000", + "5. volume": "1301846" + }, + "2015-03-13": { + "1. open": "36.7000", + "2. high": "37.0800", + "3. low": "36.2700", + "4. close": "36.8700", + "5. volume": "1701981" + }, + "2015-03-12": { + "1. open": "36.0100", + "2. high": "36.7700", + "3. low": "35.9800", + "4. close": "36.7000", + "5. volume": "1045092" + }, + "2015-03-11": { + "1. open": "36.3000", + "2. high": "36.3000", + "3. low": "35.8000", + "4. close": "35.9700", + "5. volume": "1653631" + }, + "2015-03-10": { + "1. open": "36.3100", + "2. high": "36.3900", + "3. low": "35.6000", + "4. close": "36.2500", + "5. volume": "2319579" + }, + "2015-03-09": { + "1. open": "36.3400", + "2. high": "36.5900", + "3. low": "36.2500", + "4. close": "36.5600", + "5. volume": "1148414" + }, + "2015-03-06": { + "1. open": "36.3100", + "2. high": "36.6000", + "3. low": "36.0800", + "4. close": "36.2800", + "5. volume": "1678081" + }, + "2015-03-05": { + "1. open": "36.5100", + "2. high": "36.6798", + "3. low": "36.4400", + "4. close": "36.5900", + "5. volume": "1082300" + }, + "2015-03-04": { + "1. open": "36.7700", + "2. high": "37.1260", + "3. low": "36.4100", + "4. close": "36.4900", + "5. volume": "2038739" + }, + "2015-03-03": { + "1. open": "37.4000", + "2. high": "37.5000", + "3. low": "37.0400", + "4. close": "37.3900", + "5. volume": "1864223" + }, + "2015-03-02": { + "1. open": "36.6700", + "2. high": "37.5499", + "3. low": "36.6300", + "4. close": "37.4900", + "5. volume": "1934521" + }, + "2015-02-27": { + "1. open": "36.8000", + "2. high": "36.8500", + "3. low": "36.3350", + "4. close": "36.7500", + "5. volume": "2199024" + }, + "2015-02-26": { + "1. open": "36.4200", + "2. high": "36.8800", + "3. low": "36.2499", + "4. close": "36.8500", + "5. volume": "1955891" + }, + "2015-02-25": { + "1. open": "36.4600", + "2. high": "36.6900", + "3. low": "36.0900", + "4. close": "36.4800", + "5. volume": "1584398" + }, + "2015-02-24": { + "1. open": "36.2200", + "2. high": "36.6300", + "3. low": "35.8400", + "4. close": "36.5800", + "5. volume": "1579344" + }, + "2015-02-23": { + "1. open": "36.7100", + "2. high": "36.8100", + "3. low": "35.9800", + "4. close": "36.2900", + "5. volume": "1648466" + }, + "2015-02-20": { + "1. open": "38.3700", + "2. high": "38.3700", + "3. low": "36.1000", + "4. close": "36.7100", + "5. volume": "3471305" + }, + "2015-02-19": { + "1. open": "39.5100", + "2. high": "39.5100", + "3. low": "38.8000", + "4. close": "38.8300", + "5. volume": "1163143" + }, + "2015-02-18": { + "1. open": "39.0500", + "2. high": "39.6400", + "3. low": "38.7500", + "4. close": "39.5300", + "5. volume": "1671839" + }, + "2015-02-17": { + "1. open": "39.2000", + "2. high": "39.4500", + "3. low": "39.0200", + "4. close": "39.0800", + "5. volume": "1354472" + }, + "2015-02-13": { + "1. open": "40.4000", + "2. high": "40.4000", + "3. low": "39.0200", + "4. close": "39.3700", + "5. volume": "1299146" + }, + "2015-02-12": { + "1. open": "40.0400", + "2. high": "40.5200", + "3. low": "39.8101", + "4. close": "40.4700", + "5. volume": "835885" + }, + "2015-02-11": { + "1. open": "39.7800", + "2. high": "39.9200", + "3. low": "39.3100", + "4. close": "39.8600", + "5. volume": "697231" + }, + "2015-02-10": { + "1. open": "39.6400", + "2. high": "39.8300", + "3. low": "39.3400", + "4. close": "39.7500", + "5. volume": "1132057" + }, + "2015-02-09": { + "1. open": "40.7000", + "2. high": "40.8296", + "3. low": "39.4800", + "4. close": "39.5300", + "5. volume": "1065399" + }, + "2015-02-06": { + "1. open": "41.1100", + "2. high": "41.5300", + "3. low": "40.7900", + "4. close": "40.9100", + "5. volume": "1168716" + }, + "2015-02-05": { + "1. open": "40.6100", + "2. high": "41.1150", + "3. low": "40.5000", + "4. close": "41.0900", + "5. volume": "1111744" + }, + "2015-02-04": { + "1. open": "40.2000", + "2. high": "40.8350", + "3. low": "40.0400", + "4. close": "40.5500", + "5. volume": "960124" + }, + "2015-02-03": { + "1. open": "39.7100", + "2. high": "40.2100", + "3. low": "39.4100", + "4. close": "40.2000", + "5. volume": "793765" + }, + "2015-02-02": { + "1. open": "39.8500", + "2. high": "39.8900", + "3. low": "38.7000", + "4. close": "39.6700", + "5. volume": "1132395" + }, + "2015-01-30": { + "1. open": "40.5000", + "2. high": "40.5500", + "3. low": "39.6300", + "4. close": "39.8400", + "5. volume": "1352913" + }, + "2015-01-29": { + "1. open": "40.0800", + "2. high": "40.6800", + "3. low": "40.0700", + "4. close": "40.6700", + "5. volume": "906848" + }, + "2015-01-28": { + "1. open": "40.7100", + "2. high": "40.8799", + "3. low": "40.1400", + "4. close": "40.1700", + "5. volume": "1023605" + }, + "2015-01-27": { + "1. open": "40.5800", + "2. high": "40.8100", + "3. low": "40.2500", + "4. close": "40.3600", + "5. volume": "994667" + }, + "2015-01-26": { + "1. open": "40.6500", + "2. high": "41.0297", + "3. low": "40.5400", + "4. close": "40.8600", + "5. volume": "711597" + }, + "2015-01-23": { + "1. open": "40.3600", + "2. high": "41.1200", + "3. low": "40.2500", + "4. close": "40.7500", + "5. volume": "1240321" + }, + "2015-01-22": { + "1. open": "40.2400", + "2. high": "40.4100", + "3. low": "39.7650", + "4. close": "40.3400", + "5. volume": "3099586" + }, + "2015-01-21": { + "1. open": "40.6200", + "2. high": "40.9300", + "3. low": "39.8600", + "4. close": "39.9000", + "5. volume": "1490514" + }, + "2015-01-20": { + "1. open": "40.5700", + "2. high": "40.9900", + "3. low": "40.2000", + "4. close": "40.7500", + "5. volume": "1689617" + }, + "2015-01-16": { + "1. open": "40.4200", + "2. high": "40.5999", + "3. low": "39.7200", + "4. close": "40.3300", + "5. volume": "1627535" + }, + "2015-01-15": { + "1. open": "40.0800", + "2. high": "40.8000", + "3. low": "40.0800", + "4. close": "40.3600", + "5. volume": "1614523" + }, + "2015-01-14": { + "1. open": "39.6800", + "2. high": "40.0600", + "3. low": "39.2900", + "4. close": "40.0000", + "5. volume": "1284280" + }, + "2015-01-13": { + "1. open": "39.4900", + "2. high": "39.9000", + "3. low": "39.3300", + "4. close": "39.6900", + "5. volume": "1760196" + }, + "2015-01-12": { + "1. open": "39.5900", + "2. high": "39.7400", + "3. low": "38.9600", + "4. close": "39.3200", + "5. volume": "1479175" + }, + "2015-01-09": { + "1. open": "40.3000", + "2. high": "40.3300", + "3. low": "39.4400", + "4. close": "39.4800", + "5. volume": "1277602" + }, + "2015-01-08": { + "1. open": "39.9400", + "2. high": "40.3000", + "3. low": "39.7101", + "4. close": "40.3000", + "5. volume": "2114228" + }, + "2015-01-07": { + "1. open": "39.7900", + "2. high": "39.9575", + "3. low": "39.4200", + "4. close": "39.5700", + "5. volume": "1701981" + }, + "2015-01-06": { + "1. open": "39.3300", + "2. high": "39.9000", + "3. low": "39.0300", + "4. close": "39.5100", + "5. volume": "1389265" + }, + "2015-01-05": { + "1. open": "38.8100", + "2. high": "39.2700", + "3. low": "38.7400", + "4. close": "39.1500", + "5. volume": "907135" + }, + "2015-01-02": { + "1. open": "38.9500", + "2. high": "39.1075", + "3. low": "38.5900", + "4. close": "38.9600", + "5. volume": "898814" + }, + "2014-12-31": { + "1. open": "39.7200", + "2. high": "39.7200", + "3. low": "38.6300", + "4. close": "38.6600", + "5. volume": "828067" + }, + "2014-12-30": { + "1. open": "39.7900", + "2. high": "40.0800", + "3. low": "39.3350", + "4. close": "39.5900", + "5. volume": "1679773" + }, + "2014-12-29": { + "1. open": "39.7600", + "2. high": "39.9906", + "3. low": "39.6300", + "4. close": "39.8500", + "5. volume": "727386" + }, + "2014-12-26": { + "1. open": "39.8200", + "2. high": "40.0200", + "3. low": "39.5600", + "4. close": "39.8200", + "5. volume": "483163" + }, + "2014-12-24": { + "1. open": "39.6600", + "2. high": "39.8800", + "3. low": "39.4000", + "4. close": "39.6400", + "5. volume": "877583" + }, + "2014-12-23": { + "1. open": "39.3800", + "2. high": "39.7200", + "3. low": "39.3300", + "4. close": "39.4300", + "5. volume": "858488" + }, + "2014-12-22": { + "1. open": "38.4200", + "2. high": "39.3600", + "3. low": "37.1500", + "4. close": "39.2600", + "5. volume": "1947375" + }, + "2014-12-19": { + "1. open": "40.3500", + "2. high": "40.4100", + "3. low": "39.3300", + "4. close": "39.7500", + "5. volume": "3967070" + }, + "2014-12-18": { + "1. open": "39.0100", + "2. high": "40.2800", + "3. low": "38.9410", + "4. close": "40.2700", + "5. volume": "2294352" + }, + "2014-12-17": { + "1. open": "37.3800", + "2. high": "38.7800", + "3. low": "37.1800", + "4. close": "38.6000", + "5. volume": "2600142" + }, + "2014-12-16": { + "1. open": "36.7800", + "2. high": "37.5700", + "3. low": "36.6200", + "4. close": "37.1700", + "5. volume": "1763803" + }, + "2014-12-15": { + "1. open": "36.4400", + "2. high": "37.6200", + "3. low": "36.4400", + "4. close": "36.9500", + "5. volume": "3864172" + }, + "2014-12-12": { + "1. open": "36.9600", + "2. high": "37.0700", + "3. low": "36.4300", + "4. close": "36.4400", + "5. volume": "1249637" + }, + "2014-12-11": { + "1. open": "37.2300", + "2. high": "37.5200", + "3. low": "36.9900", + "4. close": "37.1500", + "5. volume": "1328331" + }, + "2014-12-10": { + "1. open": "37.1100", + "2. high": "37.4300", + "3. low": "36.7875", + "4. close": "36.9700", + "5. volume": "2133608" + }, + "2014-12-09": { + "1. open": "36.9700", + "2. high": "37.3100", + "3. low": "36.6600", + "4. close": "37.2000", + "5. volume": "1105230" + }, + "2014-12-08": { + "1. open": "37.2700", + "2. high": "37.6200", + "3. low": "36.9400", + "4. close": "37.3100", + "5. volume": "1146053" + }, + "2014-12-05": { + "1. open": "37.2900", + "2. high": "37.6400", + "3. low": "37.2000", + "4. close": "37.3300", + "5. volume": "1059356" + }, + "2014-12-04": { + "1. open": "37.4500", + "2. high": "37.5600", + "3. low": "37.1900", + "4. close": "37.3800", + "5. volume": "1554964" + }, + "2014-12-03": { + "1. open": "38.3500", + "2. high": "38.5800", + "3. low": "37.3450", + "4. close": "37.5000", + "5. volume": "4226554" + }, + "2014-12-02": { + "1. open": "38.8100", + "2. high": "39.1350", + "3. low": "38.5400", + "4. close": "38.9200", + "5. volume": "2627129" + }, + "2014-12-01": { + "1. open": "37.8800", + "2. high": "39.3400", + "3. low": "37.7700", + "4. close": "38.8300", + "5. volume": "3493143" + }, + "2014-11-28": { + "1. open": "37.8000", + "2. high": "38.0900", + "3. low": "37.6700", + "4. close": "38.0100", + "5. volume": "1127376" + }, + "2014-11-26": { + "1. open": "36.9500", + "2. high": "37.7000", + "3. low": "36.9500", + "4. close": "37.5800", + "5. volume": "3228721" + }, + "2014-11-25": { + "1. open": "37.8000", + "2. high": "37.9500", + "3. low": "37.2000", + "4. close": "37.2000", + "5. volume": "17681850" + }, + "2014-11-24": { + "1. open": "37.9000", + "2. high": "38.0300", + "3. low": "37.5700", + "4. close": "37.9400", + "5. volume": "1839474" + }, + "2014-11-21": { + "1. open": "38.0500", + "2. high": "38.2300", + "3. low": "37.5850", + "4. close": "37.6600", + "5. volume": "1424063" + }, + "2014-11-20": { + "1. open": "37.6300", + "2. high": "37.6900", + "3. low": "37.1600", + "4. close": "37.6700", + "5. volume": "1830937" + }, + "2014-11-19": { + "1. open": "37.7400", + "2. high": "37.8150", + "3. low": "37.3000", + "4. close": "37.6900", + "5. volume": "2894421" + }, + "2014-11-18": { + "1. open": "37.8800", + "2. high": "37.9700", + "3. low": "37.5400", + "4. close": "37.7400", + "5. volume": "2116837" + }, + "2014-11-17": { + "1. open": "37.9700", + "2. high": "38.1100", + "3. low": "37.8100", + "4. close": "37.8600", + "5. volume": "2069538" + }, + "2014-11-14": { + "1. open": "38.3500", + "2. high": "38.5000", + "3. low": "37.6400", + "4. close": "37.6900", + "5. volume": "2065778" + }, + "2014-11-13": { + "1. open": "38.0800", + "2. high": "38.3900", + "3. low": "38.0200", + "4. close": "38.3700", + "5. volume": "2048787" + }, + "2014-11-12": { + "1. open": "37.7200", + "2. high": "38.1700", + "3. low": "37.6600", + "4. close": "38.0500", + "5. volume": "1291003" + }, + "2014-11-11": { + "1. open": "37.5300", + "2. high": "37.8300", + "3. low": "37.4325", + "4. close": "37.8300", + "5. volume": "1805788" + }, + "2014-11-10": { + "1. open": "37.9300", + "2. high": "38.0000", + "3. low": "37.3500", + "4. close": "37.6400", + "5. volume": "2362251" + }, + "2014-11-07": { + "1. open": "36.7000", + "2. high": "38.0600", + "3. low": "36.7000", + "4. close": "38.0500", + "5. volume": "4389204" + }, + "2014-11-06": { + "1. open": "36.2000", + "2. high": "36.5100", + "3. low": "36.2000", + "4. close": "36.4700", + "5. volume": "1767882" + }, + "2014-11-05": { + "1. open": "36.6000", + "2. high": "36.8400", + "3. low": "36.0500", + "4. close": "36.1100", + "5. volume": "2366369" + }, + "2014-11-04": { + "1. open": "36.7400", + "2. high": "36.9000", + "3. low": "36.1900", + "4. close": "36.3100", + "5. volume": "2437999" + }, + "2014-11-03": { + "1. open": "36.0500", + "2. high": "36.9300", + "3. low": "35.8800", + "4. close": "36.6500", + "5. volume": "3353524" + }, + "2014-10-31": { + "1. open": "35.9200", + "2. high": "36.3300", + "3. low": "35.8100", + "4. close": "36.0700", + "5. volume": "3876486" + }, + "2014-10-30": { + "1. open": "35.4700", + "2. high": "35.5100", + "3. low": "34.8600", + "4. close": "35.3800", + "5. volume": "1749635" + }, + "2014-10-29": { + "1. open": "35.8700", + "2. high": "35.9100", + "3. low": "35.3400", + "4. close": "35.6400", + "5. volume": "1862596" + }, + "2014-10-28": { + "1. open": "35.3200", + "2. high": "36.0000", + "3. low": "35.1300", + "4. close": "35.8500", + "5. volume": "1996637" + }, + "2014-10-27": { + "1. open": "35.4500", + "2. high": "35.4500", + "3. low": "34.8400", + "4. close": "35.1500", + "5. volume": "1223710" + }, + "2014-10-24": { + "1. open": "34.7900", + "2. high": "35.6300", + "3. low": "34.5440", + "4. close": "35.6000", + "5. volume": "1819520" + }, + "2014-10-23": { + "1. open": "34.6800", + "2. high": "34.9200", + "3. low": "34.2700", + "4. close": "34.7800", + "5. volume": "1786233" + }, + "2014-10-22": { + "1. open": "34.2600", + "2. high": "34.8600", + "3. low": "34.2400", + "4. close": "34.3900", + "5. volume": "1932230" + }, + "2014-10-21": { + "1. open": "33.4100", + "2. high": "34.2100", + "3. low": "33.3200", + "4. close": "34.1800", + "5. volume": "1788062" + }, + "2014-10-20": { + "1. open": "32.2400", + "2. high": "33.1500", + "3. low": "32.2300", + "4. close": "33.1400", + "5. volume": "1684631" + }, + "2014-10-17": { + "1. open": "32.4300", + "2. high": "32.5000", + "3. low": "32.0500", + "4. close": "32.3700", + "5. volume": "2672010" + }, + "2014-10-16": { + "1. open": "31.5300", + "2. high": "32.5300", + "3. low": "31.5100", + "4. close": "32.1300", + "5. volume": "1944550" + }, + "2014-10-15": { + "1. open": "32.0100", + "2. high": "32.2300", + "3. low": "31.1100", + "4. close": "32.0300", + "5. volume": "1899718" + }, + "2014-10-14": { + "1. open": "31.7500", + "2. high": "32.6050", + "3. low": "31.4800", + "4. close": "32.1500", + "5. volume": "2178868" + }, + "2014-10-13": { + "1. open": "31.9000", + "2. high": "32.1300", + "3. low": "31.4450", + "4. close": "31.4800", + "5. volume": "1690855" + }, + "2014-10-10": { + "1. open": "32.3600", + "2. high": "32.6900", + "3. low": "31.8400", + "4. close": "31.8800", + "5. volume": "1881134" + }, + "2014-10-09": { + "1. open": "33.2900", + "2. high": "33.3600", + "3. low": "32.3100", + "4. close": "32.3600", + "5. volume": "1868983" + }, + "2014-10-08": { + "1. open": "32.4500", + "2. high": "33.3100", + "3. low": "32.3600", + "4. close": "33.3000", + "5. volume": "1913821" + }, + "2014-10-07": { + "1. open": "32.8500", + "2. high": "32.9500", + "3. low": "32.4600", + "4. close": "32.4600", + "5. volume": "1499986" + }, + "2014-10-06": { + "1. open": "33.1700", + "2. high": "33.2775", + "3. low": "32.7100", + "4. close": "32.9700", + "5. volume": "1718226" + }, + "2014-10-03": { + "1. open": "32.9400", + "2. high": "33.1800", + "3. low": "32.7200", + "4. close": "33.1000", + "5. volume": "2125485" + }, + "2014-10-02": { + "1. open": "32.0700", + "2. high": "32.7700", + "3. low": "32.0500", + "4. close": "32.6500", + "5. volume": "2316374" + }, + "2014-10-01": { + "1. open": "32.5600", + "2. high": "32.7300", + "3. low": "31.9000", + "4. close": "32.1800", + "5. volume": "2945190" + }, + "2014-09-30": { + "1. open": "32.6000", + "2. high": "33.1900", + "3. low": "32.2900", + "4. close": "32.6500", + "5. volume": "7719803" + }, + "2014-09-29": { + "1. open": "31.6500", + "2. high": "34.3100", + "3. low": "31.6300", + "4. close": "33.9000", + "5. volume": "9291798" + }, + "2014-09-26": { + "1. open": "32.0000", + "2. high": "32.0000", + "3. low": "31.1700", + "4. close": "31.9000", + "5. volume": "2876298" + }, + "2014-09-25": { + "1. open": "35.2500", + "2. high": "36.1500", + "3. low": "35.2300", + "4. close": "35.2400", + "5. volume": "2961349" + }, + "2014-09-24": { + "1. open": "35.2000", + "2. high": "35.3500", + "3. low": "34.9000", + "4. close": "35.2800", + "5. volume": "2584327" + }, + "2014-09-23": { + "1. open": "34.8100", + "2. high": "35.3200", + "3. low": "34.6810", + "4. close": "35.1900", + "5. volume": "1751682" + }, + "2014-09-22": { + "1. open": "35.4800", + "2. high": "35.5800", + "3. low": "35.0800", + "4. close": "35.3200", + "5. volume": "1844564" + }, + "2014-09-19": { + "1. open": "35.9400", + "2. high": "35.9500", + "3. low": "35.6400", + "4. close": "35.6500", + "5. volume": "2153100" + }, + "2014-09-18": { + "1. open": "35.6800", + "2. high": "35.9200", + "3. low": "35.6800", + "4. close": "35.7400", + "5. volume": "1033300" + }, + "2014-09-17": { + "1. open": "35.6500", + "2. high": "36.1700", + "3. low": "35.6000", + "4. close": "35.7200", + "5. volume": "3035700" + }, + "2014-09-16": { + "1. open": "35.7500", + "2. high": "35.8100", + "3. low": "35.2500", + "4. close": "35.5600", + "5. volume": "1331200" + }, + "2014-09-15": { + "1. open": "35.5200", + "2. high": "35.8400", + "3. low": "35.2900", + "4. close": "35.6100", + "5. volume": "1673300" + }, + "2014-09-12": { + "1. open": "35.5300", + "2. high": "35.5700", + "3. low": "35.0900", + "4. close": "35.2100", + "5. volume": "1031900" + }, + "2014-09-11": { + "1. open": "35.7700", + "2. high": "35.8200", + "3. low": "35.5000", + "4. close": "35.6000", + "5. volume": "806300" + }, + "2014-09-10": { + "1. open": "35.8100", + "2. high": "36.0100", + "3. low": "35.7200", + "4. close": "35.7900", + "5. volume": "1244000" + }, + "2014-09-09": { + "1. open": "36.0700", + "2. high": "36.1100", + "3. low": "35.5700", + "4. close": "35.6200", + "5. volume": "838200" + }, + "2014-09-08": { + "1. open": "36.2200", + "2. high": "37.1000", + "3. low": "35.9500", + "4. close": "36.2000", + "5. volume": "1273600" + }, + "2014-09-05": { + "1. open": "36.0200", + "2. high": "36.2200", + "3. low": "35.7300", + "4. close": "36.2200", + "5. volume": "914600" + }, + "2014-09-04": { + "1. open": "36.0300", + "2. high": "36.4900", + "3. low": "35.7100", + "4. close": "35.9900", + "5. volume": "1742700" + }, + "2014-09-03": { + "1. open": "36.0600", + "2. high": "36.2400", + "3. low": "35.9000", + "4. close": "36.0600", + "5. volume": "651500" + }, + "2014-09-02": { + "1. open": "36.0300", + "2. high": "36.3500", + "3. low": "35.8700", + "4. close": "36.0900", + "5. volume": "1171700" + }, + "2014-08-29": { + "1. open": "35.4900", + "2. high": "36.3300", + "3. low": "35.4900", + "4. close": "35.9800", + "5. volume": "1017300" + }, + "2014-08-28": { + "1. open": "35.2100", + "2. high": "35.5200", + "3. low": "35.1400", + "4. close": "35.4400", + "5. volume": "467300" + }, + "2014-08-27": { + "1. open": "35.7400", + "2. high": "35.8300", + "3. low": "35.3000", + "4. close": "35.3900", + "5. volume": "647900" + }, + "2014-08-26": { + "1. open": "35.7600", + "2. high": "35.9200", + "3. low": "35.5000", + "4. close": "35.5800", + "5. volume": "795500" + }, + "2014-08-25": { + "1. open": "35.8900", + "2. high": "35.9400", + "3. low": "35.5700", + "4. close": "35.7400", + "5. volume": "547100" + }, + "2014-08-22": { + "1. open": "36.1200", + "2. high": "36.1400", + "3. low": "35.4700", + "4. close": "35.6500", + "5. volume": "1109500" + }, + "2014-08-21": { + "1. open": "35.8600", + "2. high": "36.2000", + "3. low": "35.7500", + "4. close": "36.1600", + "5. volume": "1093300" + }, + "2014-08-20": { + "1. open": "35.5800", + "2. high": "35.9300", + "3. low": "35.5000", + "4. close": "35.8300", + "5. volume": "912700" + }, + "2014-08-19": { + "1. open": "35.4500", + "2. high": "35.7200", + "3. low": "35.3200", + "4. close": "35.5700", + "5. volume": "1057100" + }, + "2014-08-18": { + "1. open": "35.0000", + "2. high": "35.5400", + "3. low": "34.9600", + "4. close": "35.4300", + "5. volume": "1190700" + }, + "2014-08-15": { + "1. open": "35.0200", + "2. high": "35.2200", + "3. low": "34.6500", + "4. close": "34.7800", + "5. volume": "1689400" + }, + "2014-08-14": { + "1. open": "34.5300", + "2. high": "34.8800", + "3. low": "34.4300", + "4. close": "34.7500", + "5. volume": "1045000" + }, + "2014-08-13": { + "1. open": "34.6400", + "2. high": "34.7200", + "3. low": "34.3150", + "4. close": "34.4800", + "5. volume": "1045800" + }, + "2014-08-12": { + "1. open": "34.2000", + "2. high": "34.5400", + "3. low": "34.1100", + "4. close": "34.4900", + "5. volume": "2167500" + }, + "2014-08-11": { + "1. open": "34.0000", + "2. high": "34.5100", + "3. low": "33.9400", + "4. close": "34.2900", + "5. volume": "1105900" + }, + "2014-08-08": { + "1. open": "32.7400", + "2. high": "33.9200", + "3. low": "32.7200", + "4. close": "33.9000", + "5. volume": "1416100" + }, + "2014-08-07": { + "1. open": "33.1900", + "2. high": "33.5000", + "3. low": "33.1000", + "4. close": "33.2100", + "5. volume": "1086200" + }, + "2014-08-06": { + "1. open": "33.2500", + "2. high": "33.2800", + "3. low": "32.6004", + "4. close": "33.0900", + "5. volume": "1957300" + }, + "2014-08-05": { + "1. open": "33.5600", + "2. high": "33.6200", + "3. low": "33.1200", + "4. close": "33.4200", + "5. volume": "2222500" + }, + "2014-08-04": { + "1. open": "34.0800", + "2. high": "34.0900", + "3. low": "33.5700", + "4. close": "33.5800", + "5. volume": "2337800" + }, + "2014-08-01": { + "1. open": "34.0800", + "2. high": "34.0900", + "3. low": "33.5700", + "4. close": "33.5800", + "5. volume": "2286000" + }, + "2014-07-31": { + "1. open": "33.8800", + "2. high": "34.2400", + "3. low": "33.4900", + "4. close": "33.5100", + "5. volume": "3254000" + }, + "2014-07-30": { + "1. open": "34.2100", + "2. high": "34.3900", + "3. low": "33.9219", + "4. close": "34.0400", + "5. volume": "1848900" + }, + "2014-07-29": { + "1. open": "34.1400", + "2. high": "34.3200", + "3. low": "34.0400", + "4. close": "34.1700", + "5. volume": "1084100" + }, + "2014-07-28": { + "1. open": "34.0000", + "2. high": "34.1750", + "3. low": "33.7100", + "4. close": "34.0900", + "5. volume": "1224600" + }, + "2014-07-25": { + "1. open": "34.3700", + "2. high": "34.4200", + "3. low": "34.0000", + "4. close": "34.0500", + "5. volume": "1000600" + }, + "2014-07-24": { + "1. open": "34.4100", + "2. high": "34.5900", + "3. low": "34.2800", + "4. close": "34.4000", + "5. volume": "1483000" + }, + "2014-07-23": { + "1. open": "34.7400", + "2. high": "34.7900", + "3. low": "34.3800", + "4. close": "34.4000", + "5. volume": "915500" + }, + "2014-07-22": { + "1. open": "34.6700", + "2. high": "35.0100", + "3. low": "34.6200", + "4. close": "34.6300", + "5. volume": "1102100" + }, + "2014-07-21": { + "1. open": "34.7700", + "2. high": "34.8400", + "3. low": "34.2500", + "4. close": "34.3700", + "5. volume": "3084500" + }, + "2014-07-18": { + "1. open": "34.6200", + "2. high": "34.9700", + "3. low": "34.5100", + "4. close": "34.7700", + "5. volume": "2564000" + }, + "2014-07-17": { + "1. open": "35.1100", + "2. high": "35.2000", + "3. low": "34.7000", + "4. close": "34.8500", + "5. volume": "1273700" + }, + "2014-07-16": { + "1. open": "35.2200", + "2. high": "35.4000", + "3. low": "34.9600", + "4. close": "35.1500", + "5. volume": "1644400" + }, + "2014-07-15": { + "1. open": "35.4400", + "2. high": "35.5100", + "3. low": "34.6901", + "4. close": "35.0500", + "5. volume": "2014100" + }, + "2014-07-14": { + "1. open": "35.3400", + "2. high": "35.5100", + "3. low": "35.1700", + "4. close": "35.3600", + "5. volume": "1211100" + }, + "2014-07-11": { + "1. open": "35.2200", + "2. high": "35.4700", + "3. low": "35.0600", + "4. close": "35.3400", + "5. volume": "1488300" + }, + "2014-07-10": { + "1. open": "35.0500", + "2. high": "35.3200", + "3. low": "34.8300", + "4. close": "35.2800", + "5. volume": "1406900" + }, + "2014-07-09": { + "1. open": "35.2500", + "2. high": "35.5100", + "3. low": "35.0700", + "4. close": "35.4200", + "5. volume": "1044900" + }, + "2014-07-08": { + "1. open": "35.2800", + "2. high": "35.3400", + "3. low": "35.0600", + "4. close": "35.1900", + "5. volume": "1483900" + }, + "2014-07-07": { + "1. open": "35.2800", + "2. high": "35.4400", + "3. low": "34.9500", + "4. close": "35.3000", + "5. volume": "1873400" + }, + "2014-07-03": { + "1. open": "35.5000", + "2. high": "35.5800", + "3. low": "35.2950", + "4. close": "35.4000", + "5. volume": "1524300" + }, + "2014-07-02": { + "1. open": "35.3900", + "2. high": "35.5400", + "3. low": "35.3200", + "4. close": "35.5000", + "5. volume": "1807700" + }, + "2014-07-01": { + "1. open": "35.4100", + "2. high": "35.5000", + "3. low": "35.1300", + "4. close": "35.3600", + "5. volume": "1722000" + }, + "2014-06-30": { + "1. open": "35.1500", + "2. high": "35.5600", + "3. low": "34.7100", + "4. close": "35.4500", + "5. volume": "4457700" + }, + "2014-06-27": { + "1. open": "35.5300", + "2. high": "35.6695", + "3. low": "34.5300", + "4. close": "34.8100", + "5. volume": "6482800" + }, + "2014-06-26": { + "1. open": "35.6700", + "2. high": "36.0000", + "3. low": "35.1000", + "4. close": "35.7400", + "5. volume": "16565000" + }, + "2014-06-25": { + "1. open": "29.8000", + "2. high": "30.1100", + "3. low": "29.6300", + "4. close": "29.7700", + "5. volume": "3529500" + }, + "2014-06-24": { + "1. open": "30.2300", + "2. high": "30.6800", + "3. low": "29.8700", + "4. close": "29.8700", + "5. volume": "1860000" + }, + "2014-06-23": { + "1. open": "29.9500", + "2. high": "30.3300", + "3. low": "29.6210", + "4. close": "30.2600", + "5. volume": "1787100" + }, + "2014-06-20": { + "1. open": "30.6000", + "2. high": "30.8100", + "3. low": "30.1900", + "4. close": "30.2400", + "5. volume": "2211300" + }, + "2014-06-19": { + "1. open": "30.8600", + "2. high": "31.0000", + "3. low": "30.3900", + "4. close": "30.5000", + "5. volume": "927400" + }, + "2014-06-18": { + "1. open": "30.8800", + "2. high": "31.1400", + "3. low": "30.2500", + "4. close": "30.9100", + "5. volume": "1308900" + }, + "2014-06-17": { + "1. open": "31.0000", + "2. high": "31.2300", + "3. low": "30.7900", + "4. close": "30.8000", + "5. volume": "1230800" + }, + "2014-06-16": { + "1. open": "31.0100", + "2. high": "31.1050", + "3. low": "30.5100", + "4. close": "30.9400", + "5. volume": "1658800" + }, + "2014-06-13": { + "1. open": "30.9800", + "2. high": "31.2000", + "3. low": "30.8899", + "4. close": "31.0000", + "5. volume": "1616100" + }, + "2014-06-12": { + "1. open": "31.3200", + "2. high": "31.3700", + "3. low": "30.8600", + "4. close": "30.9600", + "5. volume": "1476200" + }, + "2014-06-11": { + "1. open": "31.4600", + "2. high": "31.6100", + "3. low": "31.2400", + "4. close": "31.3000", + "5. volume": "1192100" + }, + "2014-06-10": { + "1. open": "31.7700", + "2. high": "31.8400", + "3. low": "31.5100", + "4. close": "31.6000", + "5. volume": "972400" + }, + "2014-06-09": { + "1. open": "31.5700", + "2. high": "32.0700", + "3. low": "31.5400", + "4. close": "31.7600", + "5. volume": "1614200" + }, + "2014-06-06": { + "1. open": "31.2300", + "2. high": "31.6200", + "3. low": "31.2200", + "4. close": "31.6000", + "5. volume": "1291400" + }, + "2014-06-05": { + "1. open": "30.9000", + "2. high": "31.3200", + "3. low": "30.7200", + "4. close": "31.2100", + "5. volume": "1446400" + }, + "2014-06-04": { + "1. open": "30.8800", + "2. high": "30.9300", + "3. low": "30.7200", + "4. close": "30.7800", + "5. volume": "1444800" + }, + "2014-06-03": { + "1. open": "31.1200", + "2. high": "31.1200", + "3. low": "30.8300", + "4. close": "30.9100", + "5. volume": "1330300" + }, + "2014-06-02": { + "1. open": "31.1400", + "2. high": "31.2600", + "3. low": "30.8700", + "4. close": "31.1500", + "5. volume": "1519000" + }, + "2014-05-30": { + "1. open": "30.9900", + "2. high": "31.1500", + "3. low": "30.8900", + "4. close": "31.1400", + "5. volume": "1622800" + }, + "2014-05-29": { + "1. open": "30.7600", + "2. high": "31.0900", + "3. low": "30.6500", + "4. close": "31.0600", + "5. volume": "1316900" + }, + "2014-05-28": { + "1. open": "30.5000", + "2. high": "31.0700", + "3. low": "30.5000", + "4. close": "30.8400", + "5. volume": "2422700" + }, + "2014-05-27": { + "1. open": "30.1600", + "2. high": "30.5600", + "3. low": "30.1300", + "4. close": "30.5500", + "5. volume": "1660100" + }, + "2014-05-23": { + "1. open": "29.8000", + "2. high": "30.1100", + "3. low": "29.7600", + "4. close": "30.0700", + "5. volume": "1209900" + }, + "2014-05-22": { + "1. open": "29.6300", + "2. high": "29.8700", + "3. low": "29.4300", + "4. close": "29.8200", + "5. volume": "1269300" + }, + "2014-05-21": { + "1. open": "29.8800", + "2. high": "30.0000", + "3. low": "29.4800", + "4. close": "29.8000", + "5. volume": "1537100" + }, + "2014-05-20": { + "1. open": "30.1700", + "2. high": "30.1900", + "3. low": "29.5950", + "4. close": "29.8400", + "5. volume": "1865300" + }, + "2014-05-19": { + "1. open": "30.0000", + "2. high": "30.3200", + "3. low": "29.8800", + "4. close": "30.1400", + "5. volume": "1220300" + }, + "2014-05-16": { + "1. open": "29.5200", + "2. high": "30.1000", + "3. low": "29.4800", + "4. close": "30.0100", + "5. volume": "3593500" + }, + "2014-05-15": { + "1. open": "29.5900", + "2. high": "29.8197", + "3. low": "29.3400", + "4. close": "29.6000", + "5. volume": "4537400" + }, + "2014-05-14": { + "1. open": "28.5700", + "2. high": "30.1600", + "3. low": "28.5300", + "4. close": "29.7200", + "5. volume": "7478200" + }, + "2014-05-13": { + "1. open": "27.4900", + "2. high": "27.7400", + "3. low": "27.3000", + "4. close": "27.7300", + "5. volume": "1554500" + }, + "2014-05-12": { + "1. open": "27.1100", + "2. high": "27.7100", + "3. low": "27.1100", + "4. close": "27.4500", + "5. volume": "1342200" + }, + "2014-05-09": { + "1. open": "26.8900", + "2. high": "27.0000", + "3. low": "26.7000", + "4. close": "26.9800", + "5. volume": "661500" + }, + "2014-05-08": { + "1. open": "27.1100", + "2. high": "27.3100", + "3. low": "26.8300", + "4. close": "26.9400", + "5. volume": "988700" + }, + "2014-05-07": { + "1. open": "27.4300", + "2. high": "27.4900", + "3. low": "27.0200", + "4. close": "27.1300", + "5. volume": "1105400" + }, + "2014-05-06": { + "1. open": "27.7300", + "2. high": "27.8301", + "3. low": "27.4100", + "4. close": "27.4300", + "5. volume": "1273000" + }, + "2014-05-05": { + "1. open": "27.9700", + "2. high": "28.0600", + "3. low": "27.5500", + "4. close": "27.8000", + "5. volume": "1226100" + }, + "2014-05-02": { + "1. open": "28.1400", + "2. high": "28.2500", + "3. low": "27.7900", + "4. close": "28.1100", + "5. volume": "1285800" + }, + "2014-05-01": { + "1. open": "28.4300", + "2. high": "28.7200", + "3. low": "28.1500", + "4. close": "28.2900", + "5. volume": "1999600" + }, + "2014-04-30": { + "1. open": "28.0500", + "2. high": "28.4400", + "3. low": "27.9100", + "4. close": "28.4400", + "5. volume": "1428500" + }, + "2014-04-29": { + "1. open": "27.9600", + "2. high": "28.1000", + "3. low": "27.8700", + "4. close": "28.0600", + "5. volume": "826200" + }, + "2014-04-28": { + "1. open": "27.7500", + "2. high": "27.9400", + "3. low": "27.5425", + "4. close": "27.8400", + "5. volume": "767700" + }, + "2014-04-25": { + "1. open": "28.1000", + "2. high": "28.1200", + "3. low": "27.5800", + "4. close": "27.6100", + "5. volume": "777400" + }, + "2014-04-24": { + "1. open": "28.0700", + "2. high": "28.1200", + "3. low": "27.9200", + "4. close": "28.0900", + "5. volume": "1570000" + }, + "2014-04-23": { + "1. open": "27.5700", + "2. high": "28.7800", + "3. low": "27.5600", + "4. close": "27.9300", + "5. volume": "1997500" + }, + "2014-04-22": { + "1. open": "27.3400", + "2. high": "27.5500", + "3. low": "27.2700", + "4. close": "27.5100", + "5. volume": "813100" + }, + "2014-04-21": { + "1. open": "27.0400", + "2. high": "27.5000", + "3. low": "27.0400", + "4. close": "27.2800", + "5. volume": "934000" + }, + "2014-04-17": { + "1. open": "27.2900", + "2. high": "27.3700", + "3. low": "26.7800", + "4. close": "27.1000", + "5. volume": "2443400" + }, + "2014-04-16": { + "1. open": "26.4100", + "2. high": "27.6900", + "3. low": "26.2300", + "4. close": "27.2700", + "5. volume": "4408800" + }, + "2014-04-15": { + "1. open": "26.2800", + "2. high": "26.4100", + "3. low": "25.9500", + "4. close": "26.2700", + "5. volume": "1236700" + }, + "2014-04-14": { + "1. open": "26.4000", + "2. high": "26.5300", + "3. low": "26.1700", + "4. close": "26.3400", + "5. volume": "1575200" + }, + "2014-04-11": { + "1. open": "27.1500", + "2. high": "27.2400", + "3. low": "26.2200", + "4. close": "26.2800", + "5. volume": "2196500" + }, + "2014-04-10": { + "1. open": "28.0500", + "2. high": "28.4490", + "3. low": "27.3200", + "4. close": "27.3200", + "5. volume": "2084600" + }, + "2014-04-09": { + "1. open": "27.4800", + "2. high": "28.0200", + "3. low": "27.4100", + "4. close": "28.0100", + "5. volume": "1315200" + }, + "2014-04-08": { + "1. open": "27.5500", + "2. high": "27.5600", + "3. low": "27.2600", + "4. close": "27.4500", + "5. volume": "2128900" + }, + "2014-04-07": { + "1. open": "27.5900", + "2. high": "27.8000", + "3. low": "27.4800", + "4. close": "27.4900", + "5. volume": "1678200" + }, + "2014-04-04": { + "1. open": "27.6300", + "2. high": "27.9500", + "3. low": "27.4500", + "4. close": "27.5900", + "5. volume": "1994000" + }, + "2014-04-03": { + "1. open": "27.9400", + "2. high": "28.1700", + "3. low": "27.1900", + "4. close": "27.4100", + "5. volume": "2453100" + }, + "2014-04-02": { + "1. open": "27.8600", + "2. high": "28.1700", + "3. low": "27.7800", + "4. close": "28.1100", + "5. volume": "2279000" + }, + "2014-04-01": { + "1. open": "27.6700", + "2. high": "27.8800", + "3. low": "27.6150", + "4. close": "27.8400", + "5. volume": "1895700" + }, + "2014-03-31": { + "1. open": "27.0700", + "2. high": "27.5800", + "3. low": "27.0300", + "4. close": "27.5700", + "5. volume": "1871400" + }, + "2014-03-28": { + "1. open": "26.9900", + "2. high": "27.3900", + "3. low": "26.9772", + "4. close": "27.0900", + "5. volume": "993000" + }, + "2014-03-27": { + "1. open": "27.1800", + "2. high": "27.2000", + "3. low": "26.8900", + "4. close": "26.9200", + "5. volume": "1014400" + }, + "2014-03-26": { + "1. open": "27.5000", + "2. high": "27.5700", + "3. low": "27.1900", + "4. close": "27.1900", + "5. volume": "1086400" + }, + "2014-03-25": { + "1. open": "27.6100", + "2. high": "27.7200", + "3. low": "27.2300", + "4. close": "27.2400", + "5. volume": "1401900" + }, + "2014-03-24": { + "1. open": "27.7100", + "2. high": "27.7800", + "3. low": "27.3000", + "4. close": "27.6500", + "5. volume": "1249700" + }, + "2014-03-21": { + "1. open": "27.6100", + "2. high": "28.0800", + "3. low": "27.5000", + "4. close": "27.6100", + "5. volume": "2259200" + }, + "2014-03-20": { + "1. open": "28.2200", + "2. high": "28.2600", + "3. low": "27.7550", + "4. close": "27.8600", + "5. volume": "1057400" + }, + "2014-03-19": { + "1. open": "28.3800", + "2. high": "28.5600", + "3. low": "28.0400", + "4. close": "28.2500", + "5. volume": "1318800" + }, + "2014-03-18": { + "1. open": "27.7800", + "2. high": "28.4100", + "3. low": "27.7300", + "4. close": "28.3700", + "5. volume": "1331600" + }, + "2014-03-17": { + "1. open": "27.5800", + "2. high": "27.8000", + "3. low": "27.5100", + "4. close": "27.7800", + "5. volume": "1094800" + }, + "2014-03-14": { + "1. open": "27.5700", + "2. high": "27.9600", + "3. low": "27.3700", + "4. close": "27.4200", + "5. volume": "956900" + }, + "2014-03-13": { + "1. open": "27.8700", + "2. high": "28.0290", + "3. low": "27.4700", + "4. close": "27.5800", + "5. volume": "1442000" + }, + "2014-03-12": { + "1. open": "27.4800", + "2. high": "27.8200", + "3. low": "27.3100", + "4. close": "27.8200", + "5. volume": "1150600" + }, + "2014-03-11": { + "1. open": "28.1400", + "2. high": "28.3200", + "3. low": "27.5200", + "4. close": "27.6100", + "5. volume": "2137500" + }, + "2014-03-10": { + "1. open": "27.7700", + "2. high": "28.1750", + "3. low": "27.7700", + "4. close": "28.1200", + "5. volume": "1668800" + }, + "2014-03-07": { + "1. open": "27.5700", + "2. high": "28.1150", + "3. low": "27.5300", + "4. close": "27.8100", + "5. volume": "2432200" + }, + "2014-03-06": { + "1. open": "27.6600", + "2. high": "27.6700", + "3. low": "27.3300", + "4. close": "27.5200", + "5. volume": "1111000" + }, + "2014-03-05": { + "1. open": "27.7200", + "2. high": "27.9100", + "3. low": "27.5200", + "4. close": "27.6300", + "5. volume": "968800" + }, + "2014-03-04": { + "1. open": "27.6000", + "2. high": "27.9500", + "3. low": "27.4900", + "4. close": "27.6700", + "5. volume": "1554200" + }, + "2014-03-03": { + "1. open": "26.9000", + "2. high": "27.5700", + "3. low": "26.6200", + "4. close": "27.4500", + "5. volume": "2330200" + }, + "2014-02-28": { + "1. open": "28.8500", + "2. high": "29.0900", + "3. low": "27.1200", + "4. close": "27.2000", + "5. volume": "3499800" + }, + "2014-02-27": { + "1. open": "28.5100", + "2. high": "28.9200", + "3. low": "28.2900", + "4. close": "28.4100", + "5. volume": "2263500" + }, + "2014-02-26": { + "1. open": "28.9200", + "2. high": "29.0000", + "3. low": "28.4300", + "4. close": "28.5300", + "5. volume": "1062600" + }, + "2014-02-25": { + "1. open": "28.5900", + "2. high": "28.9000", + "3. low": "28.4900", + "4. close": "28.8000", + "5. volume": "1378500" + }, + "2014-02-24": { + "1. open": "28.6500", + "2. high": "29.1900", + "3. low": "28.5300", + "4. close": "28.6200", + "5. volume": "1641300" + }, + "2014-02-21": { + "1. open": "28.3500", + "2. high": "28.7300", + "3. low": "28.1600", + "4. close": "28.6100", + "5. volume": "1577200" + }, + "2014-02-20": { + "1. open": "28.3050", + "2. high": "28.4100", + "3. low": "28.1000", + "4. close": "28.3000", + "5. volume": "1260400" + }, + "2014-02-19": { + "1. open": "28.1300", + "2. high": "28.5800", + "3. low": "28.1300", + "4. close": "28.3100", + "5. volume": "1176500" + }, + "2014-02-18": { + "1. open": "28.0200", + "2. high": "28.3500", + "3. low": "27.8700", + "4. close": "28.2600", + "5. volume": "1341800" + }, + "2014-02-14": { + "1. open": "27.5800", + "2. high": "28.0900", + "3. low": "27.4900", + "4. close": "28.0100", + "5. volume": "1071400" + }, + "2014-02-13": { + "1. open": "27.0600", + "2. high": "27.6300", + "3. low": "27.0000", + "4. close": "27.6100", + "5. volume": "1032600" + }, + "2014-02-12": { + "1. open": "27.1700", + "2. high": "27.2700", + "3. low": "26.9400", + "4. close": "27.1800", + "5. volume": "1276200" + }, + "2014-02-11": { + "1. open": "26.9800", + "2. high": "27.3400", + "3. low": "26.9700", + "4. close": "27.1200", + "5. volume": "1601100" + }, + "2014-02-10": { + "1. open": "26.8600", + "2. high": "27.4100", + "3. low": "26.7700", + "4. close": "26.9800", + "5. volume": "3266800" + }, + "2014-02-07": { + "1. open": "27.2000", + "2. high": "27.4700", + "3. low": "26.6400", + "4. close": "26.7400", + "5. volume": "2799400" + }, + "2014-02-06": { + "1. open": "26.4800", + "2. high": "27.1800", + "3. low": "26.4600", + "4. close": "27.0100", + "5. volume": "2178300" + }, + "2014-02-05": { + "1. open": "26.2000", + "2. high": "26.5200", + "3. low": "26.1700", + "4. close": "26.4500", + "5. volume": "1751900" + }, + "2014-02-04": { + "1. open": "26.0900", + "2. high": "26.5200", + "3. low": "26.0000", + "4. close": "26.3900", + "5. volume": "2127100" + }, + "2014-02-03": { + "1. open": "26.4800", + "2. high": "26.5700", + "3. low": "25.7450", + "4. close": "25.9000", + "5. volume": "3496300" + }, + "2014-01-31": { + "1. open": "26.4400", + "2. high": "26.6700", + "3. low": "26.3100", + "4. close": "26.4100", + "5. volume": "2750100" + }, + "2014-01-30": { + "1. open": "26.8900", + "2. high": "27.0300", + "3. low": "26.6400", + "4. close": "26.7300", + "5. volume": "1152000" + }, + "2014-01-29": { + "1. open": "27.0700", + "2. high": "27.3100", + "3. low": "26.7200", + "4. close": "26.7400", + "5. volume": "1802400" + }, + "2014-01-28": { + "1. open": "27.1600", + "2. high": "27.5400", + "3. low": "27.1060", + "4. close": "27.2400", + "5. volume": "1929500" + }, + "2014-01-27": { + "1. open": "27.4000", + "2. high": "27.8200", + "3. low": "27.1500", + "4. close": "27.2000", + "5. volume": "2640500" + }, + "2014-01-24": { + "1. open": "27.6400", + "2. high": "27.7700", + "3. low": "27.1900", + "4. close": "27.4100", + "5. volume": "4139800" + }, + "2014-01-23": { + "1. open": "27.7300", + "2. high": "27.9000", + "3. low": "27.3900", + "4. close": "27.8800", + "5. volume": "1885700" + }, + "2014-01-22": { + "1. open": "27.6100", + "2. high": "28.0801", + "3. low": "27.6000", + "4. close": "27.8700", + "5. volume": "1799700" + }, + "2014-01-21": { + "1. open": "27.5600", + "2. high": "27.6500", + "3. low": "26.5600", + "4. close": "27.4900", + "5. volume": "2782600" + }, + "2014-01-17": { + "1. open": "27.5300", + "2. high": "27.9300", + "3. low": "27.4400", + "4. close": "27.5100", + "5. volume": "2922400" + }, + "2014-01-16": { + "1. open": "27.4900", + "2. high": "27.6700", + "3. low": "26.9600", + "4. close": "27.4400", + "5. volume": "3806300" + }, + "2014-01-15": { + "1. open": "27.4600", + "2. high": "27.7600", + "3. low": "27.3100", + "4. close": "27.4900", + "5. volume": "8011300" + }, + "2014-01-14": { + "1. open": "27.7900", + "2. high": "27.8900", + "3. low": "27.4800", + "4. close": "27.4900", + "5. volume": "2423000" + }, + "2014-01-13": { + "1. open": "27.7800", + "2. high": "27.8900", + "3. low": "27.0300", + "4. close": "27.6900", + "5. volume": "4574900" + }, + "2014-01-10": { + "1. open": "28.0100", + "2. high": "28.0400", + "3. low": "27.5600", + "4. close": "27.8600", + "5. volume": "2611300" + }, + "2014-01-09": { + "1. open": "28.2200", + "2. high": "28.3000", + "3. low": "27.4900", + "4. close": "28.0000", + "5. volume": "2524700" + }, + "2014-01-08": { + "1. open": "28.8900", + "2. high": "29.1900", + "3. low": "27.8200", + "4. close": "28.2100", + "5. volume": "4482200" + }, + "2014-01-07": { + "1. open": "29.3400", + "2. high": "29.4500", + "3. low": "28.2700", + "4. close": "28.7700", + "5. volume": "3799700" + }, + "2014-01-06": { + "1. open": "29.5400", + "2. high": "29.8800", + "3. low": "29.0600", + "4. close": "29.2800", + "5. volume": "1300700" + }, + "2014-01-03": { + "1. open": "29.5900", + "2. high": "29.7550", + "3. low": "29.2600", + "4. close": "29.4300", + "5. volume": "1161600" + }, + "2014-01-02": { + "1. open": "30.2600", + "2. high": "30.4800", + "3. low": "29.2200", + "4. close": "29.4900", + "5. volume": "2041100" + }, + "2013-12-31": { + "1. open": "30.6000", + "2. high": "30.7100", + "3. low": "30.1300", + "4. close": "30.3500", + "5. volume": "838700" + }, + "2013-12-30": { + "1. open": "30.4500", + "2. high": "30.7300", + "3. low": "30.4000", + "4. close": "30.4900", + "5. volume": "861900" + }, + "2013-12-27": { + "1. open": "30.7200", + "2. high": "30.7200", + "3. low": "30.3200", + "4. close": "30.5500", + "5. volume": "531700" + }, + "2013-12-26": { + "1. open": "30.6000", + "2. high": "30.8000", + "3. low": "30.2600", + "4. close": "30.5900", + "5. volume": "1108900" + }, + "2013-12-24": { + "1. open": "29.7700", + "2. high": "30.5900", + "3. low": "29.5750", + "4. close": "30.5500", + "5. volume": "1094900" + }, + "2013-12-23": { + "1. open": "29.8800", + "2. high": "30.3900", + "3. low": "29.7900", + "4. close": "30.1000", + "5. volume": "1729400" + }, + "2013-12-20": { + "1. open": "29.3200", + "2. high": "29.8300", + "3. low": "29.2400", + "4. close": "29.8100", + "5. volume": "2445600" + }, + "2013-12-19": { + "1. open": "29.3500", + "2. high": "29.6100", + "3. low": "29.0700", + "4. close": "29.2300", + "5. volume": "1276100" + }, + "2013-12-18": { + "1. open": "28.8400", + "2. high": "29.5500", + "3. low": "28.6500", + "4. close": "29.3500", + "5. volume": "1993600" + }, + "2013-12-17": { + "1. open": "29.2900", + "2. high": "29.4800", + "3. low": "28.7300", + "4. close": "28.8700", + "5. volume": "1674000" + }, + "2013-12-16": { + "1. open": "29.5100", + "2. high": "29.7900", + "3. low": "29.2500", + "4. close": "29.5200", + "5. volume": "1711300" + }, + "2013-12-13": { + "1. open": "29.1200", + "2. high": "29.6200", + "3. low": "29.0800", + "4. close": "29.4900", + "5. volume": "1331800" + }, + "2013-12-12": { + "1. open": "29.0500", + "2. high": "29.2200", + "3. low": "28.7000", + "4. close": "29.0500", + "5. volume": "2053400" + }, + "2013-12-11": { + "1. open": "28.5400", + "2. high": "29.4400", + "3. low": "28.4700", + "4. close": "29.1700", + "5. volume": "2723800" + }, + "2013-12-10": { + "1. open": "28.8700", + "2. high": "29.0200", + "3. low": "28.5300", + "4. close": "28.5400", + "5. volume": "818700" + }, + "2013-12-09": { + "1. open": "28.6400", + "2. high": "28.9300", + "3. low": "28.5500", + "4. close": "28.6700", + "5. volume": "1017000" + }, + "2013-12-06": { + "1. open": "28.3900", + "2. high": "28.8402", + "3. low": "28.3650", + "4. close": "28.6500", + "5. volume": "1141300" + }, + "2013-12-05": { + "1. open": "28.4200", + "2. high": "28.8400", + "3. low": "28.1400", + "4. close": "28.2400", + "5. volume": "1576800" + }, + "2013-12-04": { + "1. open": "27.7800", + "2. high": "28.5000", + "3. low": "27.5520", + "4. close": "28.4100", + "5. volume": "2493600" + }, + "2013-12-03": { + "1. open": "27.8700", + "2. high": "28.1300", + "3. low": "27.6100", + "4. close": "27.8300", + "5. volume": "935700" + }, + "2013-12-02": { + "1. open": "28.1200", + "2. high": "28.2300", + "3. low": "27.8200", + "4. close": "28.0200", + "5. volume": "1254400" + }, + "2013-11-29": { + "1. open": "28.2100", + "2. high": "28.3400", + "3. low": "28.0301", + "4. close": "28.1200", + "5. volume": "468200" + }, + "2013-11-27": { + "1. open": "28.1700", + "2. high": "28.3500", + "3. low": "27.8100", + "4. close": "28.1800", + "5. volume": "1897900" + }, + "2013-11-26": { + "1. open": "28.3800", + "2. high": "28.4000", + "3. low": "27.9600", + "4. close": "28.0800", + "5. volume": "1391600" + }, + "2013-11-25": { + "1. open": "28.4500", + "2. high": "28.5900", + "3. low": "28.1600", + "4. close": "28.3300", + "5. volume": "1193900" + }, + "2013-11-22": { + "1. open": "28.5500", + "2. high": "28.5900", + "3. low": "28.2050", + "4. close": "28.4000", + "5. volume": "1151500" + }, + "2013-11-21": { + "1. open": "28.7200", + "2. high": "28.9400", + "3. low": "28.4500", + "4. close": "28.5700", + "5. volume": "2616000" + }, + "2013-11-20": { + "1. open": "29.7300", + "2. high": "29.8200", + "3. low": "28.6400", + "4. close": "28.7100", + "5. volume": "1788900" + }, + "2013-11-19": { + "1. open": "29.9800", + "2. high": "30.0500", + "3. low": "29.0500", + "4. close": "29.6900", + "5. volume": "2635900" + }, + "2013-11-18": { + "1. open": "30.2100", + "2. high": "30.7000", + "3. low": "29.7520", + "4. close": "30.0500", + "5. volume": "2471200" + }, + "2013-11-15": { + "1. open": "28.5200", + "2. high": "30.3100", + "3. low": "28.4500", + "4. close": "30.1500", + "5. volume": "7883900" + }, + "2013-11-14": { + "1. open": "26.4900", + "2. high": "29.2900", + "3. low": "26.4100", + "4. close": "28.4900", + "5. volume": "5672800" + }, + "2013-11-13": { + "1. open": "26.8500", + "2. high": "26.9500", + "3. low": "26.3050", + "4. close": "26.4500", + "5. volume": "1840000" + }, + "2013-11-12": { + "1. open": "26.9800", + "2. high": "27.0800", + "3. low": "26.8601", + "4. close": "27.0000", + "5. volume": "999800" + }, + "2013-11-11": { + "1. open": "26.8600", + "2. high": "27.0950", + "3. low": "26.8100", + "4. close": "27.0000", + "5. volume": "898400" + }, + "2013-11-08": { + "1. open": "26.5000", + "2. high": "26.9450", + "3. low": "26.4200", + "4. close": "26.9200", + "5. volume": "1478200" + }, + "2013-11-07": { + "1. open": "26.2900", + "2. high": "26.8000", + "3. low": "26.2900", + "4. close": "26.5000", + "5. volume": "1928700" + }, + "2013-11-06": { + "1. open": "26.0700", + "2. high": "26.3600", + "3. low": "25.9500", + "4. close": "26.3000", + "5. volume": "1554200" + }, + "2013-11-05": { + "1. open": "25.9300", + "2. high": "26.0300", + "3. low": "25.5201", + "4. close": "26.0300", + "5. volume": "1910100" + }, + "2013-11-04": { + "1. open": "26.1600", + "2. high": "26.3100", + "3. low": "25.7800", + "4. close": "25.9700", + "5. volume": "1509300" + }, + "2013-11-01": { + "1. open": "26.5100", + "2. high": "26.5200", + "3. low": "25.7500", + "4. close": "26.1100", + "5. volume": "2979000" + }, + "2013-10-31": { + "1. open": "27.6000", + "2. high": "27.9600", + "3. low": "25.9450", + "4. close": "26.5400", + "5. volume": "1596100" + }, + "2013-10-30": { + "1. open": "26.5300", + "2. high": "26.6200", + "3. low": "26.2999", + "4. close": "26.3900", + "5. volume": "1197300" + }, + "2013-10-29": { + "1. open": "26.7200", + "2. high": "26.8600", + "3. low": "26.4600", + "4. close": "26.5500", + "5. volume": "754700" + }, + "2013-10-28": { + "1. open": "27.0800", + "2. high": "27.2200", + "3. low": "26.6000", + "4. close": "26.6300", + "5. volume": "1070000" + }, + "2013-10-25": { + "1. open": "26.8200", + "2. high": "27.1200", + "3. low": "26.7200", + "4. close": "27.1200", + "5. volume": "974600" + }, + "2013-10-24": { + "1. open": "26.5500", + "2. high": "26.7600", + "3. low": "26.4700", + "4. close": "26.7500", + "5. volume": "713400" + }, + "2013-10-23": { + "1. open": "26.7300", + "2. high": "26.8099", + "3. low": "26.4900", + "4. close": "26.5500", + "5. volume": "791400" + }, + "2013-10-22": { + "1. open": "26.6300", + "2. high": "26.9600", + "3. low": "26.5801", + "4. close": "26.8300", + "5. volume": "905600" + }, + "2013-10-21": { + "1. open": "26.5500", + "2. high": "26.7200", + "3. low": "26.3800", + "4. close": "26.5500", + "5. volume": "1530600" + }, + "2013-10-18": { + "1. open": "25.9900", + "2. high": "26.5100", + "3. low": "25.9300", + "4. close": "26.5000", + "5. volume": "1884200" + }, + "2013-10-17": { + "1. open": "25.4400", + "2. high": "26.0000", + "3. low": "25.3900", + "4. close": "25.9800", + "5. volume": "2325500" + }, + "2013-10-16": { + "1. open": "25.4900", + "2. high": "25.6500", + "3. low": "25.3600", + "4. close": "25.5500", + "5. volume": "1997900" + }, + "2013-10-15": { + "1. open": "25.4800", + "2. high": "25.5400", + "3. low": "25.2800", + "4. close": "25.3900", + "5. volume": "3621900" + }, + "2013-10-14": { + "1. open": "25.5200", + "2. high": "25.6550", + "3. low": "25.1700", + "4. close": "25.4800", + "5. volume": "3967500" + }, + "2013-10-11": { + "1. open": "25.3599", + "2. high": "25.4500", + "3. low": "25.0300", + "4. close": "25.3000", + "5. volume": "2651700" + }, + "2013-10-10": { + "1. open": "25.9400", + "2. high": "26.4200", + "3. low": "25.6000", + "4. close": "25.8600", + "5. volume": "2427800" + }, + "2013-10-09": { + "1. open": "25.8600", + "2. high": "25.9500", + "3. low": "25.5100", + "4. close": "25.6900", + "5. volume": "948900" + }, + "2013-10-08": { + "1. open": "26.2100", + "2. high": "26.4100", + "3. low": "25.8600", + "4. close": "25.8600", + "5. volume": "2368400" + }, + "2013-10-07": { + "1. open": "25.9300", + "2. high": "26.3300", + "3. low": "25.8461", + "4. close": "26.1900", + "5. volume": "960600" + }, + "2013-10-04": { + "1. open": "26.0000", + "2. high": "26.2200", + "3. low": "25.8300", + "4. close": "26.1000", + "5. volume": "1541300" + }, + "2013-10-03": { + "1. open": "26.5100", + "2. high": "26.5400", + "3. low": "25.9700", + "4. close": "26.0000", + "5. volume": "1349400" + }, + "2013-10-02": { + "1. open": "26.8900", + "2. high": "26.8900", + "3. low": "26.4700", + "4. close": "26.5900", + "5. volume": "1443300" + }, + "2013-10-01": { + "1. open": "27.0000", + "2. high": "27.1850", + "3. low": "26.8600", + "4. close": "26.9800", + "5. volume": "1217000" + }, + "2013-09-30": { + "1. open": "27.5200", + "2. high": "27.5299", + "3. low": "26.9700", + "4. close": "27.0200", + "5. volume": "1645300" + }, + "2013-09-27": { + "1. open": "27.8100", + "2. high": "27.8900", + "3. low": "27.5901", + "4. close": "27.7200", + "5. volume": "939000" + }, + "2013-09-26": { + "1. open": "28.0500", + "2. high": "28.2700", + "3. low": "27.7600", + "4. close": "27.8900", + "5. volume": "1615600" + }, + "2013-09-25": { + "1. open": "28.8700", + "2. high": "29.0600", + "3. low": "28.0100", + "4. close": "28.0300", + "5. volume": "2410500" + }, + "2013-09-24": { + "1. open": "28.4300", + "2. high": "28.9550", + "3. low": "28.3700", + "4. close": "28.9300", + "5. volume": "3136700" + }, + "2013-09-23": { + "1. open": "28.3100", + "2. high": "28.4200", + "3. low": "27.8150", + "4. close": "28.4100", + "5. volume": "2414500" + }, + "2013-09-20": { + "1. open": "29.0400", + "2. high": "29.1200", + "3. low": "28.5500", + "4. close": "28.6800", + "5. volume": "2726400" + }, + "2013-09-19": { + "1. open": "28.2700", + "2. high": "29.0800", + "3. low": "28.2400", + "4. close": "29.0200", + "5. volume": "2887000" + }, + "2013-09-18": { + "1. open": "27.2700", + "2. high": "28.1900", + "3. low": "27.2500", + "4. close": "28.1700", + "5. volume": "2814900" + }, + "2013-09-17": { + "1. open": "26.8900", + "2. high": "27.2300", + "3. low": "26.8000", + "4. close": "27.2200", + "5. volume": "1741900" + }, + "2013-09-16": { + "1. open": "26.8500", + "2. high": "26.9400", + "3. low": "26.6850", + "4. close": "26.8800", + "5. volume": "2338200" + }, + "2013-09-13": { + "1. open": "26.6800", + "2. high": "26.7800", + "3. low": "26.4200", + "4. close": "26.5900", + "5. volume": "1229000" + }, + "2013-09-12": { + "1. open": "26.0600", + "2. high": "26.7200", + "3. low": "26.0500", + "4. close": "26.5800", + "5. volume": "3982400" + }, + "2013-09-11": { + "1. open": "25.8700", + "2. high": "26.1100", + "3. low": "25.8700", + "4. close": "25.8900", + "5. volume": "1437000" + }, + "2013-09-10": { + "1. open": "26.1000", + "2. high": "26.1300", + "3. low": "25.8000", + "4. close": "25.8500", + "5. volume": "1574000" + }, + "2013-09-09": { + "1. open": "25.8900", + "2. high": "26.2600", + "3. low": "25.8900", + "4. close": "25.9100", + "5. volume": "2245300" + }, + "2013-09-06": { + "1. open": "25.8000", + "2. high": "25.9200", + "3. low": "25.5300", + "4. close": "25.8400", + "5. volume": "1075100" + }, + "2013-09-05": { + "1. open": "26.2900", + "2. high": "26.3500", + "3. low": "25.7300", + "4. close": "25.7400", + "5. volume": "969700" + }, + "2013-09-04": { + "1. open": "25.8300", + "2. high": "26.3200", + "3. low": "25.8100", + "4. close": "26.3000", + "5. volume": "1501900" + }, + "2013-09-03": { + "1. open": "25.9500", + "2. high": "26.1400", + "3. low": "25.6416", + "4. close": "25.7900", + "5. volume": "1459900" + }, + "2013-08-30": { + "1. open": "26.3500", + "2. high": "26.3800", + "3. low": "25.7200", + "4. close": "25.8000", + "5. volume": "1630000" + }, + "2013-08-29": { + "1. open": "26.4600", + "2. high": "26.6800", + "3. low": "26.3500", + "4. close": "26.3700", + "5. volume": "1213900" + }, + "2013-08-28": { + "1. open": "26.6500", + "2. high": "26.8000", + "3. low": "26.5200", + "4. close": "26.5600", + "5. volume": "1557600" + }, + "2013-08-27": { + "1. open": "26.7200", + "2. high": "26.7500", + "3. low": "26.5200", + "4. close": "26.6200", + "5. volume": "1578100" + }, + "2013-08-26": { + "1. open": "26.9900", + "2. high": "27.2000", + "3. low": "26.9300", + "4. close": "26.9900", + "5. volume": "1093700" + }, + "2013-08-23": { + "1. open": "26.8700", + "2. high": "27.1300", + "3. low": "26.8500", + "4. close": "27.0100", + "5. volume": "1162100" + }, + "2013-08-22": { + "1. open": "26.9100", + "2. high": "26.9600", + "3. low": "26.5800", + "4. close": "26.7200", + "5. volume": "1178900" + }, + "2013-08-21": { + "1. open": "26.8900", + "2. high": "27.0300", + "3. low": "26.7600", + "4. close": "26.9000", + "5. volume": "997400" + }, + "2013-08-20": { + "1. open": "26.7700", + "2. high": "27.0300", + "3. low": "26.6400", + "4. close": "26.9800", + "5. volume": "801000" + }, + "2013-08-19": { + "1. open": "26.7600", + "2. high": "26.7700", + "3. low": "26.3450", + "4. close": "26.7400", + "5. volume": "1573400" + }, + "2013-08-16": { + "1. open": "27.0000", + "2. high": "27.1000", + "3. low": "26.6500", + "4. close": "26.8000", + "5. volume": "913100" + }, + "2013-08-15": { + "1. open": "27.5100", + "2. high": "27.5900", + "3. low": "27.0500", + "4. close": "27.0600", + "5. volume": "1177200" + }, + "2013-08-14": { + "1. open": "27.7200", + "2. high": "27.7900", + "3. low": "27.5400", + "4. close": "27.7100", + "5. volume": "1086800" + }, + "2013-08-13": { + "1. open": "27.9900", + "2. high": "28.0900", + "3. low": "27.6100", + "4. close": "27.7300", + "5. volume": "1871200" + }, + "2013-08-12": { + "1. open": "28.1300", + "2. high": "28.1800", + "3. low": "27.8600", + "4. close": "27.9500", + "5. volume": "1308600" + }, + "2013-08-09": { + "1. open": "27.9600", + "2. high": "28.3700", + "3. low": "27.9600", + "4. close": "28.2000", + "5. volume": "1173900" + }, + "2013-08-08": { + "1. open": "27.8500", + "2. high": "28.1100", + "3. low": "27.4000", + "4. close": "27.9800", + "5. volume": "2035900" + }, + "2013-08-07": { + "1. open": "28.1900", + "2. high": "28.2499", + "3. low": "27.9300", + "4. close": "28.1300", + "5. volume": "1264400" + }, + "2013-08-06": { + "1. open": "28.5000", + "2. high": "28.5400", + "3. low": "28.1300", + "4. close": "28.2700", + "5. volume": "978600" + }, + "2013-08-05": { + "1. open": "28.1600", + "2. high": "28.5300", + "3. low": "28.1200", + "4. close": "28.5000", + "5. volume": "1214100" + }, + "2013-08-02": { + "1. open": "27.8200", + "2. high": "28.2900", + "3. low": "27.7800", + "4. close": "28.2500", + "5. volume": "1398700" + }, + "2013-08-01": { + "1. open": "27.4600", + "2. high": "28.3600", + "3. low": "27.2000", + "4. close": "27.9100", + "5. volume": "1794300" + }, + "2013-07-31": { + "1. open": "27.7800", + "2. high": "28.1500", + "3. low": "27.7300", + "4. close": "27.8000", + "5. volume": "1412100" + }, + "2013-07-30": { + "1. open": "28.0500", + "2. high": "28.1400", + "3. low": "27.6700", + "4. close": "27.7800", + "5. volume": "1170300" + }, + "2013-07-29": { + "1. open": "27.8500", + "2. high": "28.0000", + "3. low": "27.7500", + "4. close": "27.9100", + "5. volume": "1509300" + }, + "2013-07-26": { + "1. open": "28.3000", + "2. high": "28.4200", + "3. low": "27.7203", + "4. close": "27.8500", + "5. volume": "1348000" + }, + "2013-07-25": { + "1. open": "28.1800", + "2. high": "28.4900", + "3. low": "28.1600", + "4. close": "28.4000", + "5. volume": "688000" + }, + "2013-07-24": { + "1. open": "28.4200", + "2. high": "28.5300", + "3. low": "27.9000", + "4. close": "28.1600", + "5. volume": "876000" + }, + "2013-07-23": { + "1. open": "28.5800", + "2. high": "28.7800", + "3. low": "28.3800", + "4. close": "28.4200", + "5. volume": "778300" + }, + "2013-07-22": { + "1. open": "28.7700", + "2. high": "28.8400", + "3. low": "28.3500", + "4. close": "28.5000", + "5. volume": "1298300" + }, + "2013-07-19": { + "1. open": "28.9500", + "2. high": "29.0100", + "3. low": "28.4300", + "4. close": "28.7600", + "5. volume": "1394900" + }, + "2013-07-18": { + "1. open": "28.8100", + "2. high": "29.0800", + "3. low": "28.7500", + "4. close": "28.9600", + "5. volume": "981800" + }, + "2013-07-17": { + "1. open": "28.7100", + "2. high": "28.9600", + "3. low": "28.6650", + "4. close": "28.8700", + "5. volume": "1186200" + }, + "2013-07-16": { + "1. open": "28.3400", + "2. high": "28.8800", + "3. low": "28.3300", + "4. close": "28.7200", + "5. volume": "1486300" + }, + "2013-07-15": { + "1. open": "28.1800", + "2. high": "28.4500", + "3. low": "28.0650", + "4. close": "28.3800", + "5. volume": "1532300" + }, + "2013-07-12": { + "1. open": "28.8300", + "2. high": "28.9700", + "3. low": "28.1500", + "4. close": "28.2300", + "5. volume": "1534100" + }, + "2013-07-11": { + "1. open": "27.6000", + "2. high": "28.8400", + "3. low": "27.5700", + "4. close": "28.8100", + "5. volume": "2445900" + }, + "2013-07-10": { + "1. open": "27.3600", + "2. high": "27.4700", + "3. low": "27.2300", + "4. close": "27.3600", + "5. volume": "1290700" + }, + "2013-07-09": { + "1. open": "27.2200", + "2. high": "27.4300", + "3. low": "27.0700", + "4. close": "27.3600", + "5. volume": "1714500" + }, + "2013-07-08": { + "1. open": "26.9100", + "2. high": "27.0900", + "3. low": "26.7700", + "4. close": "27.0800", + "5. volume": "890500" + }, + "2013-07-05": { + "1. open": "27.0600", + "2. high": "27.1300", + "3. low": "26.6999", + "4. close": "26.8500", + "5. volume": "759100" + }, + "2013-07-03": { + "1. open": "26.9500", + "2. high": "27.0500", + "3. low": "26.7100", + "4. close": "27.0000", + "5. volume": "779500" + }, + "2013-07-02": { + "1. open": "26.8300", + "2. high": "27.2000", + "3. low": "26.7500", + "4. close": "27.1300", + "5. volume": "1755900" + }, + "2013-07-01": { + "1. open": "26.6400", + "2. high": "27.0300", + "3. low": "26.5900", + "4. close": "26.9100", + "5. volume": "2090000" + }, + "2013-06-28": { + "1. open": "26.6700", + "2. high": "26.7800", + "3. low": "26.4700", + "4. close": "26.6100", + "5. volume": "1857000" + }, + "2013-06-27": { + "1. open": "26.5800", + "2. high": "26.8650", + "3. low": "26.4000", + "4. close": "26.7500", + "5. volume": "1218500" + }, + "2013-06-26": { + "1. open": "26.5500", + "2. high": "26.7400", + "3. low": "26.4000", + "4. close": "26.5700", + "5. volume": "1547000" + }, + "2013-06-25": { + "1. open": "26.4400", + "2. high": "26.5800", + "3. low": "25.9500", + "4. close": "26.3600", + "5. volume": "2116900" + }, + "2013-06-24": { + "1. open": "26.6300", + "2. high": "26.6500", + "3. low": "25.9100", + "4. close": "26.2700", + "5. volume": "2205400" + }, + "2013-06-21": { + "1. open": "27.5600", + "2. high": "27.5600", + "3. low": "26.7000", + "4. close": "26.8400", + "5. volume": "3294500" + }, + "2013-06-20": { + "1. open": "28.4100", + "2. high": "28.4300", + "3. low": "27.4600", + "4. close": "27.5700", + "5. volume": "3015300" + }, + "2013-06-19": { + "1. open": "28.8400", + "2. high": "29.0100", + "3. low": "28.5700", + "4. close": "28.5900", + "5. volume": "1532000" + }, + "2013-06-18": { + "1. open": "29.1800", + "2. high": "29.1800", + "3. low": "28.7500", + "4. close": "28.8300", + "5. volume": "2175700" + }, + "2013-06-17": { + "1. open": "28.9100", + "2. high": "29.2200", + "3. low": "28.7000", + "4. close": "29.2000", + "5. volume": "3793400" + }, + "2013-06-14": { + "1. open": "28.8600", + "2. high": "28.9950", + "3. low": "28.6800", + "4. close": "28.9300", + "5. volume": "2000300" + }, + "2013-06-13": { + "1. open": "28.7900", + "2. high": "29.0700", + "3. low": "28.5600", + "4. close": "28.8900", + "5. volume": "2828000" + }, + "2013-06-12": { + "1. open": "29.3400", + "2. high": "29.3500", + "3. low": "28.8400", + "4. close": "28.8800", + "5. volume": "2828000" + }, + "2013-06-11": { + "1. open": "28.2800", + "2. high": "29.2000", + "3. low": "28.2300", + "4. close": "29.1500", + "5. volume": "4069100" + }, + "2013-06-10": { + "1. open": "29.6500", + "2. high": "29.6900", + "3. low": "28.3800", + "4. close": "28.5000", + "5. volume": "6331800" + }, + "2013-06-07": { + "1. open": "28.2200", + "2. high": "29.3500", + "3. low": "27.7200", + "4. close": "28.9500", + "5. volume": "17970700" + }, + "2013-06-06": { + "1. open": "34.1000", + "2. high": "34.4100", + "3. low": "33.8900", + "4. close": "34.4000", + "5. volume": "1246500" + }, + "2013-06-05": { + "1. open": "34.3100", + "2. high": "34.8200", + "3. low": "34.0900", + "4. close": "34.0900", + "5. volume": "1642900" + }, + "2013-06-04": { + "1. open": "35.2800", + "2. high": "35.3300", + "3. low": "34.4000", + "4. close": "34.5000", + "5. volume": "3132400" + }, + "2013-06-03": { + "1. open": "35.8600", + "2. high": "35.8900", + "3. low": "34.5700", + "4. close": "35.2900", + "5. volume": "2844400" + }, + "2013-05-31": { + "1. open": "36.2700", + "2. high": "36.5400", + "3. low": "35.8200", + "4. close": "35.8400", + "5. volume": "1089400" + }, + "2013-05-30": { + "1. open": "36.4000", + "2. high": "36.6800", + "3. low": "36.3400", + "4. close": "36.3400", + "5. volume": "778000" + }, + "2013-05-29": { + "1. open": "36.9900", + "2. high": "36.9900", + "3. low": "36.3400", + "4. close": "36.3400", + "5. volume": "917300" + }, + "2013-05-28": { + "1. open": "36.7200", + "2. high": "37.5200", + "3. low": "36.7200", + "4. close": "37.1000", + "5. volume": "1555300" + }, + "2013-05-24": { + "1. open": "36.9600", + "2. high": "36.9900", + "3. low": "36.6000", + "4. close": "36.7200", + "5. volume": "993300" + }, + "2013-05-23": { + "1. open": "37.5500", + "2. high": "37.6400", + "3. low": "37.0000", + "4. close": "37.0300", + "5. volume": "1683500" + }, + "2013-05-22": { + "1. open": "38.5500", + "2. high": "38.8100", + "3. low": "37.7100", + "4. close": "37.7500", + "5. volume": "713700" + }, + "2013-05-21": { + "1. open": "38.2400", + "2. high": "38.6700", + "3. low": "38.1500", + "4. close": "38.5400", + "5. volume": "594500" + }, + "2013-05-20": { + "1. open": "39.0000", + "2. high": "39.1200", + "3. low": "38.1400", + "4. close": "38.2200", + "5. volume": "1136200" + }, + "2013-05-17": { + "1. open": "38.4000", + "2. high": "38.9700", + "3. low": "38.3700", + "4. close": "38.9600", + "5. volume": "864800" + }, + "2013-05-16": { + "1. open": "38.9900", + "2. high": "39.1400", + "3. low": "38.3600", + "4. close": "38.4000", + "5. volume": "985100" + }, + "2013-05-15": { + "1. open": "39.2900", + "2. high": "39.3300", + "3. low": "39.0102", + "4. close": "39.1000", + "5. volume": "935100" + }, + "2013-05-14": { + "1. open": "39.4400", + "2. high": "39.5600", + "3. low": "39.1300", + "4. close": "39.3200", + "5. volume": "966900" + }, + "2013-05-13": { + "1. open": "39.4700", + "2. high": "39.7100", + "3. low": "39.2300", + "4. close": "39.3500", + "5. volume": "996400" + }, + "2013-05-10": { + "1. open": "39.5300", + "2. high": "39.5900", + "3. low": "39.4500", + "4. close": "39.5400", + "5. volume": "967600" + }, + "2013-05-09": { + "1. open": "39.1800", + "2. high": "39.6300", + "3. low": "39.1800", + "4. close": "39.4600", + "5. volume": "1332100" + }, + "2013-05-08": { + "1. open": "38.8700", + "2. high": "39.2700", + "3. low": "38.7900", + "4. close": "39.2700", + "5. volume": "712900" + }, + "2013-05-07": { + "1. open": "38.7000", + "2. high": "38.9200", + "3. low": "38.5500", + "4. close": "38.9100", + "5. volume": "977800" + }, + "2013-05-06": { + "1. open": "38.6700", + "2. high": "38.8400", + "3. low": "38.5600", + "4. close": "38.6700", + "5. volume": "693200" + }, + "2013-05-03": { + "1. open": "38.6000", + "2. high": "39.1100", + "3. low": "38.5200", + "4. close": "38.6500", + "5. volume": "1614600" + }, + "2013-05-02": { + "1. open": "37.6000", + "2. high": "38.3900", + "3. low": "37.5600", + "4. close": "38.3200", + "5. volume": "963000" + }, + "2013-05-01": { + "1. open": "37.7900", + "2. high": "37.9000", + "3. low": "37.1400", + "4. close": "37.6200", + "5. volume": "1261800" + }, + "2013-04-30": { + "1. open": "37.1000", + "2. high": "37.8700", + "3. low": "36.9000", + "4. close": "37.8600", + "5. volume": "1097800" + }, + "2013-04-29": { + "1. open": "37.6000", + "2. high": "37.6000", + "3. low": "37.1800", + "4. close": "37.1900", + "5. volume": "652200" + }, + "2013-04-26": { + "1. open": "37.5000", + "2. high": "37.7600", + "3. low": "37.2100", + "4. close": "37.4500", + "5. volume": "462600" + }, + "2013-04-25": { + "1. open": "37.3500", + "2. high": "37.7600", + "3. low": "37.2500", + "4. close": "37.5400", + "5. volume": "791600" + }, + "2013-04-24": { + "1. open": "37.4200", + "2. high": "37.5800", + "3. low": "37.1300", + "4. close": "37.2200", + "5. volume": "596600" + }, + "2013-04-23": { + "1. open": "36.9800", + "2. high": "37.3800", + "3. low": "36.7600", + "4. close": "37.3600", + "5. volume": "970300" + }, + "2013-04-22": { + "1. open": "36.7300", + "2. high": "37.0000", + "3. low": "36.3500", + "4. close": "36.8100", + "5. volume": "690700" + }, + "2013-04-19": { + "1. open": "36.4800", + "2. high": "36.7500", + "3. low": "36.1831", + "4. close": "36.6700", + "5. volume": "890100" + }, + "2013-04-18": { + "1. open": "36.5400", + "2. high": "36.6300", + "3. low": "36.0700", + "4. close": "36.5000", + "5. volume": "816600" + }, + "2013-04-17": { + "1. open": "36.7700", + "2. high": "36.7700", + "3. low": "35.9500", + "4. close": "36.4400", + "5. volume": "1120600" + }, + "2013-04-16": { + "1. open": "36.4400", + "2. high": "36.9700", + "3. low": "36.4100", + "4. close": "36.9700", + "5. volume": "909500" + }, + "2013-04-15": { + "1. open": "37.0700", + "2. high": "37.2000", + "3. low": "36.2500", + "4. close": "36.2500", + "5. volume": "821900" + }, + "2013-04-12": { + "1. open": "37.6900", + "2. high": "37.7600", + "3. low": "36.9200", + "4. close": "37.2000", + "5. volume": "1851700" + }, + "2013-04-11": { + "1. open": "37.1500", + "2. high": "37.8300", + "3. low": "37.0300", + "4. close": "37.7800", + "5. volume": "1405100" + }, + "2013-04-10": { + "1. open": "36.6000", + "2. high": "37.2700", + "3. low": "36.4000", + "4. close": "37.1600", + "5. volume": "1100700" + }, + "2013-04-09": { + "1. open": "36.4500", + "2. high": "36.7100", + "3. low": "36.0800", + "4. close": "36.5100", + "5. volume": "539600" + }, + "2013-04-08": { + "1. open": "36.1100", + "2. high": "36.4400", + "3. low": "35.9300", + "4. close": "36.4400", + "5. volume": "461500" + }, + "2013-04-05": { + "1. open": "36.1000", + "2. high": "36.1650", + "3. low": "35.6300", + "4. close": "36.1300", + "5. volume": "683500" + }, + "2013-04-04": { + "1. open": "36.1600", + "2. high": "36.8400", + "3. low": "36.0300", + "4. close": "36.4400", + "5. volume": "1035600" + }, + "2013-04-03": { + "1. open": "36.2700", + "2. high": "36.4000", + "3. low": "35.6950", + "4. close": "36.1000", + "5. volume": "993000" + }, + "2013-04-02": { + "1. open": "36.1000", + "2. high": "36.5500", + "3. low": "36.1000", + "4. close": "36.2700", + "5. volume": "1143300" + }, + "2013-04-01": { + "1. open": "36.2500", + "2. high": "36.2800", + "3. low": "35.8900", + "4. close": "36.0200", + "5. volume": "941200" + }, + "2013-03-28": { + "1. open": "35.5600", + "2. high": "36.3200", + "3. low": "35.4100", + "4. close": "36.3100", + "5. volume": "1507600" + }, + "2013-03-27": { + "1. open": "35.4500", + "2. high": "35.7600", + "3. low": "35.3400", + "4. close": "35.6500", + "5. volume": "586000" + }, + "2013-03-26": { + "1. open": "35.8000", + "2. high": "36.0000", + "3. low": "35.4900", + "4. close": "35.6900", + "5. volume": "1685900" + }, + "2013-03-25": { + "1. open": "35.7000", + "2. high": "35.9100", + "3. low": "35.5000", + "4. close": "35.6600", + "5. volume": "888200" + }, + "2013-03-22": { + "1. open": "35.7900", + "2. high": "35.9600", + "3. low": "35.4200", + "4. close": "35.5500", + "5. volume": "715300" + }, + "2013-03-21": { + "1. open": "35.8200", + "2. high": "35.9800", + "3. low": "35.4950", + "4. close": "35.6700", + "5. volume": "789500" + }, + "2013-03-20": { + "1. open": "36.4100", + "2. high": "36.6500", + "3. low": "36.1700", + "4. close": "36.2800", + "5. volume": "806300" + }, + "2013-03-19": { + "1. open": "36.4000", + "2. high": "36.4950", + "3. low": "36.0200", + "4. close": "36.3100", + "5. volume": "985500" + }, + "2013-03-18": { + "1. open": "36.0800", + "2. high": "36.5100", + "3. low": "35.9640", + "4. close": "36.4100", + "5. volume": "903000" + }, + "2013-03-15": { + "1. open": "36.4000", + "2. high": "36.5100", + "3. low": "35.9900", + "4. close": "36.3800", + "5. volume": "1802500" + }, + "2013-03-14": { + "1. open": "36.4600", + "2. high": "36.6700", + "3. low": "36.3600", + "4. close": "36.5600", + "5. volume": "823600" + }, + "2013-03-13": { + "1. open": "36.4000", + "2. high": "36.4400", + "3. low": "36.0400", + "4. close": "36.4000", + "5. volume": "1047900" + }, + "2013-03-12": { + "1. open": "35.7000", + "2. high": "36.4700", + "3. low": "35.6300", + "4. close": "36.3800", + "5. volume": "1559100" + }, + "2013-03-11": { + "1. open": "34.8400", + "2. high": "35.8200", + "3. low": "34.7970", + "4. close": "35.7800", + "5. volume": "1480200" + }, + "2013-03-08": { + "1. open": "34.8900", + "2. high": "34.9900", + "3. low": "34.6200", + "4. close": "34.8800", + "5. volume": "914400" + }, + "2013-03-07": { + "1. open": "34.8500", + "2. high": "35.0200", + "3. low": "34.6200", + "4. close": "34.7200", + "5. volume": "693700" + }, + "2013-03-06": { + "1. open": "35.2500", + "2. high": "35.3500", + "3. low": "34.7000", + "4. close": "34.8100", + "5. volume": "1313800" + }, + "2013-03-05": { + "1. open": "34.7900", + "2. high": "35.1500", + "3. low": "34.6000", + "4. close": "35.1500", + "5. volume": "1324700" + }, + "2013-03-04": { + "1. open": "34.5800", + "2. high": "34.6700", + "3. low": "34.2300", + "4. close": "34.6100", + "5. volume": "1119700" + }, + "2013-03-01": { + "1. open": "34.3700", + "2. high": "34.7200", + "3. low": "34.2500", + "4. close": "34.6300", + "5. volume": "1595100" + }, + "2013-02-28": { + "1. open": "33.9700", + "2. high": "34.7400", + "3. low": "33.3600", + "4. close": "34.5000", + "5. volume": "2204600" + }, + "2013-02-27": { + "1. open": "34.6100", + "2. high": "35.1600", + "3. low": "34.5000", + "4. close": "34.9800", + "5. volume": "1558400" + }, + "2013-02-26": { + "1. open": "34.2000", + "2. high": "34.6700", + "3. low": "34.1050", + "4. close": "34.5900", + "5. volume": "1379000" + }, + "2013-02-25": { + "1. open": "34.7100", + "2. high": "34.8500", + "3. low": "34.0600", + "4. close": "34.0600", + "5. volume": "1154500" + }, + "2013-02-22": { + "1. open": "34.5800", + "2. high": "34.8000", + "3. low": "34.4500", + "4. close": "34.5300", + "5. volume": "1316900" + }, + "2013-02-21": { + "1. open": "34.5200", + "2. high": "34.5700", + "3. low": "33.9900", + "4. close": "34.4300", + "5. volume": "2982100" + }, + "2013-02-20": { + "1. open": "34.9900", + "2. high": "35.1400", + "3. low": "34.6300", + "4. close": "34.6700", + "5. volume": "1348600" + }, + "2013-02-19": { + "1. open": "34.7200", + "2. high": "34.9900", + "3. low": "34.5400", + "4. close": "34.9600", + "5. volume": "1844300" + }, + "2013-02-15": { + "1. open": "34.6100", + "2. high": "34.7600", + "3. low": "34.4100", + "4. close": "34.7100", + "5. volume": "1312800" + }, + "2013-02-14": { + "1. open": "34.5000", + "2. high": "34.7200", + "3. low": "34.4750", + "4. close": "34.5600", + "5. volume": "838700" + }, + "2013-02-13": { + "1. open": "34.5800", + "2. high": "34.6400", + "3. low": "34.4900", + "4. close": "34.5100", + "5. volume": "670500" + }, + "2013-02-12": { + "1. open": "33.9700", + "2. high": "34.5900", + "3. low": "33.9400", + "4. close": "34.4700", + "5. volume": "967000" + }, + "2013-02-11": { + "1. open": "34.1700", + "2. high": "34.3000", + "3. low": "33.8800", + "4. close": "34.0300", + "5. volume": "852200" + }, + "2013-02-08": { + "1. open": "34.6300", + "2. high": "34.7000", + "3. low": "33.8800", + "4. close": "34.2500", + "5. volume": "1401100" + }, + "2013-02-07": { + "1. open": "34.5300", + "2. high": "34.7400", + "3. low": "34.2800", + "4. close": "34.6400", + "5. volume": "1409600" + }, + "2013-02-06": { + "1. open": "34.1900", + "2. high": "34.5000", + "3. low": "33.9800", + "4. close": "34.5000", + "5. volume": "1123400" + }, + "2013-02-05": { + "1. open": "34.2000", + "2. high": "34.3296", + "3. low": "34.0000", + "4. close": "34.2500", + "5. volume": "1062100" + }, + "2013-02-04": { + "1. open": "34.2900", + "2. high": "34.4500", + "3. low": "33.9200", + "4. close": "33.9600", + "5. volume": "1236900" + }, + "2013-02-01": { + "1. open": "34.3200", + "2. high": "34.5600", + "3. low": "34.2900", + "4. close": "34.5100", + "5. volume": "1327400" + }, + "2013-01-31": { + "1. open": "34.2900", + "2. high": "34.4350", + "3. low": "34.0700", + "4. close": "34.2100", + "5. volume": "2401200" + }, + "2013-01-30": { + "1. open": "34.2800", + "2. high": "34.5500", + "3. low": "34.1500", + "4. close": "34.4200", + "5. volume": "1458000" + }, + "2013-01-29": { + "1. open": "34.0700", + "2. high": "34.2700", + "3. low": "33.9100", + "4. close": "34.2500", + "5. volume": "1151100" + }, + "2013-01-28": { + "1. open": "34.2500", + "2. high": "34.3600", + "3. low": "33.8900", + "4. close": "34.1500", + "5. volume": "724200" + }, + "2013-01-25": { + "1. open": "34.3600", + "2. high": "34.4700", + "3. low": "34.1100", + "4. close": "34.2900", + "5. volume": "1089900" + }, + "2013-01-24": { + "1. open": "34.4400", + "2. high": "34.6500", + "3. low": "34.1400", + "4. close": "34.2700", + "5. volume": "931000" + }, + "2013-01-23": { + "1. open": "34.3900", + "2. high": "34.4900", + "3. low": "33.9200", + "4. close": "34.4700", + "5. volume": "1147400" + }, + "2013-01-22": { + "1. open": "34.1400", + "2. high": "34.3400", + "3. low": "33.9900", + "4. close": "34.3300", + "5. volume": "1103200" + }, + "2013-01-18": { + "1. open": "33.9500", + "2. high": "34.2200", + "3. low": "33.7100", + "4. close": "34.2000", + "5. volume": "1455500" + }, + "2013-01-17": { + "1. open": "33.5200", + "2. high": "33.9681", + "3. low": "33.5000", + "4. close": "33.8700", + "5. volume": "1401500" + }, + "2013-01-16": { + "1. open": "33.4800", + "2. high": "33.5400", + "3. low": "33.3300", + "4. close": "33.4300", + "5. volume": "970200" + }, + "2013-01-15": { + "1. open": "32.8400", + "2. high": "33.6200", + "3. low": "32.8400", + "4. close": "33.6200", + "5. volume": "1313900" + }, + "2013-01-14": { + "1. open": "32.8500", + "2. high": "33.0000", + "3. low": "32.6100", + "4. close": "32.9900", + "5. volume": "768900" + }, + "2013-01-11": { + "1. open": "33.1900", + "2. high": "33.3300", + "3. low": "32.8000", + "4. close": "32.8400", + "5. volume": "1092100" + }, + "2013-01-10": { + "1. open": "32.5400", + "2. high": "33.1200", + "3. low": "32.2800", + "4. close": "33.1000", + "5. volume": "1983600" + }, + "2013-01-09": { + "1. open": "32.6200", + "2. high": "32.7095", + "3. low": "32.4100", + "4. close": "32.5100", + "5. volume": "1058000" + }, + "2013-01-08": { + "1. open": "32.9200", + "2. high": "33.0300", + "3. low": "32.5900", + "4. close": "32.6000", + "5. volume": "665800" + }, + "2013-01-07": { + "1. open": "33.0000", + "2. high": "33.1800", + "3. low": "32.8700", + "4. close": "33.0000", + "5. volume": "865100" + }, + "2013-01-04": { + "1. open": "32.6900", + "2. high": "33.2300", + "3. low": "32.6900", + "4. close": "33.2000", + "5. volume": "1488300" + }, + "2013-01-03": { + "1. open": "32.1400", + "2. high": "32.8400", + "3. low": "32.1200", + "4. close": "32.6700", + "5. volume": "1769400" + }, + "2013-01-02": { + "1. open": "31.4500", + "2. high": "32.0800", + "3. low": "31.4500", + "4. close": "32.0800", + "5. volume": "1438400" + }, + "2012-12-31": { + "1. open": "30.6500", + "2. high": "31.1600", + "3. low": "30.5500", + "4. close": "31.0500", + "5. volume": "1090000" + }, + "2012-12-28": { + "1. open": "30.7200", + "2. high": "31.2100", + "3. low": "30.6300", + "4. close": "30.6800", + "5. volume": "1559200" + }, + "2012-12-27": { + "1. open": "30.9800", + "2. high": "31.0900", + "3. low": "30.6300", + "4. close": "30.9300", + "5. volume": "1544700" + }, + "2012-12-26": { + "1. open": "31.1500", + "2. high": "31.3000", + "3. low": "30.9100", + "4. close": "31.0000", + "5. volume": "905900" + }, + "2012-12-24": { + "1. open": "31.3000", + "2. high": "31.7780", + "3. low": "31.0900", + "4. close": "31.1500", + "5. volume": "582700" + }, + "2012-12-21": { + "1. open": "30.5500", + "2. high": "31.6900", + "3. low": "30.5100", + "4. close": "31.4300", + "5. volume": "3037900" + }, + "2012-12-20": { + "1. open": "31.0700", + "2. high": "31.3100", + "3. low": "30.8100", + "4. close": "31.2400", + "5. volume": "842000" + }, + "2012-12-19": { + "1. open": "31.2700", + "2. high": "31.3350", + "3. low": "31.0400", + "4. close": "31.1100", + "5. volume": "1104300" + }, + "2012-12-18": { + "1. open": "30.9700", + "2. high": "31.3000", + "3. low": "30.7850", + "4. close": "31.2600", + "5. volume": "1089200" + }, + "2012-12-17": { + "1. open": "31.0200", + "2. high": "31.0800", + "3. low": "30.7800", + "4. close": "30.9600", + "5. volume": "1010200" + }, + "2012-12-14": { + "1. open": "30.6600", + "2. high": "31.0100", + "3. low": "30.5000", + "4. close": "30.9400", + "5. volume": "1234700" + }, + "2012-12-13": { + "1. open": "31.2800", + "2. high": "31.2800", + "3. low": "30.6500", + "4. close": "30.7100", + "5. volume": "1480300" + }, + "2012-12-12": { + "1. open": "31.2500", + "2. high": "31.4450", + "3. low": "31.1200", + "4. close": "31.2500", + "5. volume": "1145900" + }, + "2012-12-11": { + "1. open": "31.2700", + "2. high": "31.3000", + "3. low": "31.0300", + "4. close": "31.1900", + "5. volume": "1898800" + }, + "2012-12-10": { + "1. open": "31.3500", + "2. high": "31.4100", + "3. low": "31.1000", + "4. close": "31.2100", + "5. volume": "1468400" + }, + "2012-12-07": { + "1. open": "31.2900", + "2. high": "31.6000", + "3. low": "30.7500", + "4. close": "31.3400", + "5. volume": "6285900" + }, + "2012-12-06": { + "1. open": "31.4000", + "2. high": "31.4500", + "3. low": "31.1200", + "4. close": "31.2000", + "5. volume": "1791900" + }, + "2012-12-05": { + "1. open": "31.5800", + "2. high": "31.6200", + "3. low": "31.2700", + "4. close": "31.4600", + "5. volume": "1100300" + }, + "2012-12-04": { + "1. open": "31.6100", + "2. high": "31.7000", + "3. low": "31.2500", + "4. close": "31.4700", + "5. volume": "2022700" + }, + "2012-12-03": { + "1. open": "31.7800", + "2. high": "31.9800", + "3. low": "31.4400", + "4. close": "31.6400", + "5. volume": "2253500" + }, + "2012-11-30": { + "1. open": "31.5400", + "2. high": "31.6900", + "3. low": "31.3900", + "4. close": "31.6000", + "5. volume": "1950700" + }, + "2012-11-29": { + "1. open": "31.7400", + "2. high": "32.0000", + "3. low": "31.4600", + "4. close": "31.4900", + "5. volume": "2321300" + }, + "2012-11-28": { + "1. open": "31.9200", + "2. high": "31.9200", + "3. low": "31.4900", + "4. close": "31.6000", + "5. volume": "2267000" + }, + "2012-11-27": { + "1. open": "32.1100", + "2. high": "32.2700", + "3. low": "31.7200", + "4. close": "31.9100", + "5. volume": "3464300" + }, + "2012-11-26": { + "1. open": "32.5200", + "2. high": "32.6460", + "3. low": "32.0000", + "4. close": "32.0100", + "5. volume": "2992900" + }, + "2012-11-23": { + "1. open": "32.7500", + "2. high": "32.9200", + "3. low": "32.5900", + "4. close": "32.6000", + "5. volume": "976200" + }, + "2012-11-21": { + "1. open": "33.0800", + "2. high": "33.2500", + "3. low": "32.3000", + "4. close": "32.5900", + "5. volume": "2362000" + }, + "2012-11-20": { + "1. open": "33.3100", + "2. high": "33.3900", + "3. low": "32.9400", + "4. close": "33.1000", + "5. volume": "613800" + }, + "2012-11-19": { + "1. open": "33.0000", + "2. high": "33.3200", + "3. low": "32.4400", + "4. close": "33.3100", + "5. volume": "3376100" + }, + "2012-11-16": { + "1. open": "32.6500", + "2. high": "33.0700", + "3. low": "32.5500", + "4. close": "32.6900", + "5. volume": "1652000" + }, + "2012-11-15": { + "1. open": "33.2100", + "2. high": "33.2500", + "3. low": "32.5600", + "4. close": "32.6100", + "5. volume": "1632100" + }, + "2012-11-14": { + "1. open": "33.6200", + "2. high": "33.8100", + "3. low": "33.1100", + "4. close": "33.2000", + "5. volume": "902700" + }, + "2012-11-13": { + "1. open": "33.8300", + "2. high": "34.2000", + "3. low": "33.5400", + "4. close": "33.5900", + "5. volume": "1745700" + }, + "2012-11-12": { + "1. open": "34.1900", + "2. high": "34.4400", + "3. low": "33.9000", + "4. close": "33.9600", + "5. volume": "1209900" + }, + "2012-11-09": { + "1. open": "34.0100", + "2. high": "34.5400", + "3. low": "33.9909", + "4. close": "34.2000", + "5. volume": "1013600" + }, + "2012-11-08": { + "1. open": "34.2500", + "2. high": "34.4600", + "3. low": "33.9500", + "4. close": "34.0700", + "5. volume": "996400" + }, + "2012-11-07": { + "1. open": "34.5500", + "2. high": "34.7200", + "3. low": "34.1200", + "4. close": "34.2600", + "5. volume": "1090000" + }, + "2012-11-06": { + "1. open": "34.9200", + "2. high": "35.0800", + "3. low": "34.5800", + "4. close": "34.8100", + "5. volume": "1543300" + }, + "2012-11-05": { + "1. open": "34.6400", + "2. high": "34.8700", + "3. low": "34.5400", + "4. close": "34.8000", + "5. volume": "804700" + }, + "2012-11-02": { + "1. open": "35.3200", + "2. high": "35.4800", + "3. low": "34.7600", + "4. close": "34.7600", + "5. volume": "1272300" + }, + "2012-11-01": { + "1. open": "34.4700", + "2. high": "35.3200", + "3. low": "34.1800", + "4. close": "35.2000", + "5. volume": "3069400" + }, + "2012-10-31": { + "1. open": "34.1500", + "2. high": "34.9100", + "3. low": "34.0852", + "4. close": "34.6000", + "5. volume": "2403900" + }, + "2012-10-26": { + "1. open": "33.6400", + "2. high": "34.1500", + "3. low": "33.4400", + "4. close": "33.9900", + "5. volume": "1019600" + }, + "2012-10-25": { + "1. open": "33.6700", + "2. high": "33.8100", + "3. low": "33.4000", + "4. close": "33.6800", + "5. volume": "737800" + }, + "2012-10-24": { + "1. open": "33.5900", + "2. high": "33.6200", + "3. low": "33.3500", + "4. close": "33.4200", + "5. volume": "799300" + }, + "2012-10-23": { + "1. open": "33.3800", + "2. high": "33.5800", + "3. low": "33.1800", + "4. close": "33.4500", + "5. volume": "1208600" + }, + "2012-10-22": { + "1. open": "33.9300", + "2. high": "33.9899", + "3. low": "33.4501", + "4. close": "33.6900", + "5. volume": "1063900" + }, + "2012-10-19": { + "1. open": "33.8100", + "2. high": "34.3700", + "3. low": "33.6700", + "4. close": "34.0800", + "5. volume": "2309100" + }, + "2012-10-18": { + "1. open": "33.6500", + "2. high": "34.2700", + "3. low": "33.4100", + "4. close": "33.7800", + "5. volume": "2249800" + }, + "2012-10-17": { + "1. open": "36.5000", + "2. high": "37.7000", + "3. low": "36.5000", + "4. close": "37.6900", + "5. volume": "2500300" + }, + "2012-10-16": { + "1. open": "36.1600", + "2. high": "36.6300", + "3. low": "35.9100", + "4. close": "36.4800", + "5. volume": "1600600" + }, + "2012-10-15": { + "1. open": "35.2900", + "2. high": "35.9900", + "3. low": "34.7800", + "4. close": "35.9500", + "5. volume": "1992300" + }, + "2012-10-12": { + "1. open": "35.7400", + "2. high": "35.9100", + "3. low": "35.2200", + "4. close": "35.2400", + "5. volume": "2073200" + }, + "2012-10-11": { + "1. open": "34.5100", + "2. high": "36.6800", + "3. low": "34.2800", + "4. close": "35.9600", + "5. volume": "5128500" + }, + "2012-10-10": { + "1. open": "34.7400", + "2. high": "34.7400", + "3. low": "34.2200", + "4. close": "34.3500", + "5. volume": "1335300" + }, + "2012-10-09": { + "1. open": "34.8900", + "2. high": "34.9900", + "3. low": "34.6100", + "4. close": "34.7800", + "5. volume": "880700" + }, + "2012-10-08": { + "1. open": "34.9100", + "2. high": "34.9700", + "3. low": "34.6800", + "4. close": "34.9100", + "5. volume": "733100" + }, + "2012-10-05": { + "1. open": "34.7600", + "2. high": "35.0900", + "3. low": "34.7300", + "4. close": "34.9400", + "5. volume": "1196700" + }, + "2012-10-04": { + "1. open": "34.6000", + "2. high": "34.9700", + "3. low": "34.5200", + "4. close": "34.6100", + "5. volume": "1658500" + }, + "2012-10-03": { + "1. open": "34.2500", + "2. high": "34.6000", + "3. low": "34.1600", + "4. close": "34.4500", + "5. volume": "919300" + }, + "2012-10-02": { + "1. open": "33.8400", + "2. high": "34.2000", + "3. low": "33.7840", + "4. close": "34.0900", + "5. volume": "1179100" + }, + "2012-10-01": { + "1. open": "34.1400", + "2. high": "34.2500", + "3. low": "33.5300", + "4. close": "33.6900", + "5. volume": "951400" + }, + "2012-09-28": { + "1. open": "33.5500", + "2. high": "34.1500", + "3. low": "33.3000", + "4. close": "34.1100", + "5. volume": "1563700" + }, + "2012-09-27": { + "1. open": "33.7100", + "2. high": "33.8600", + "3. low": "33.4400", + "4. close": "33.6200", + "5. volume": "1045000" + }, + "2012-09-26": { + "1. open": "33.6300", + "2. high": "33.8220", + "3. low": "33.3750", + "4. close": "33.6100", + "5. volume": "1320000" + }, + "2012-09-25": { + "1. open": "34.0700", + "2. high": "34.1800", + "3. low": "33.5450", + "4. close": "33.6600", + "5. volume": "2355500" + }, + "2012-09-24": { + "1. open": "33.7900", + "2. high": "34.1800", + "3. low": "33.6300", + "4. close": "34.0700", + "5. volume": "1401200" + }, + "2012-09-21": { + "1. open": "33.8700", + "2. high": "33.8900", + "3. low": "33.5800", + "4. close": "33.8900", + "5. volume": "3500500" + }, + "2012-09-20": { + "1. open": "33.3900", + "2. high": "33.8100", + "3. low": "33.3600", + "4. close": "33.8000", + "5. volume": "1049200" + }, + "2012-09-19": { + "1. open": "33.3000", + "2. high": "33.6950", + "3. low": "33.2100", + "4. close": "33.6500", + "5. volume": "1114100" + }, + "2012-09-18": { + "1. open": "33.2700", + "2. high": "33.4200", + "3. low": "33.0660", + "4. close": "33.2700", + "5. volume": "965800" + }, + "2012-09-17": { + "1. open": "33.1000", + "2. high": "33.4800", + "3. low": "32.7500", + "4. close": "33.2600", + "5. volume": "1177000" + }, + "2012-09-14": { + "1. open": "32.8700", + "2. high": "33.3000", + "3. low": "32.8400", + "4. close": "33.3000", + "5. volume": "1267700" + }, + "2012-09-13": { + "1. open": "33.0300", + "2. high": "33.0800", + "3. low": "32.7500", + "4. close": "32.9300", + "5. volume": "1652200" + }, + "2012-09-12": { + "1. open": "32.7900", + "2. high": "33.1000", + "3. low": "32.7300", + "4. close": "33.0800", + "5. volume": "1137400" + }, + "2012-09-11": { + "1. open": "32.8300", + "2. high": "32.9400", + "3. low": "32.5450", + "4. close": "32.6300", + "5. volume": "732700" + }, + "2012-09-10": { + "1. open": "33.1400", + "2. high": "33.1400", + "3. low": "32.6100", + "4. close": "32.8900", + "5. volume": "797900" + }, + "2012-09-07": { + "1. open": "33.0000", + "2. high": "33.0300", + "3. low": "32.8500", + "4. close": "32.9900", + "5. volume": "910500" + }, + "2012-09-06": { + "1. open": "32.6200", + "2. high": "33.0400", + "3. low": "32.5400", + "4. close": "33.0000", + "5. volume": "974600" + }, + "2012-09-05": { + "1. open": "32.5100", + "2. high": "32.7000", + "3. low": "32.0600", + "4. close": "32.4800", + "5. volume": "754800" + }, + "2012-09-04": { + "1. open": "32.7300", + "2. high": "32.7400", + "3. low": "32.2700", + "4. close": "32.5600", + "5. volume": "1011000" + }, + "2012-08-31": { + "1. open": "33.0200", + "2. high": "33.1200", + "3. low": "32.5000", + "4. close": "32.8000", + "5. volume": "1579500" + }, + "2012-08-30": { + "1. open": "32.8300", + "2. high": "33.0000", + "3. low": "32.5000", + "4. close": "32.9500", + "5. volume": "1350600" + }, + "2012-08-29": { + "1. open": "32.0800", + "2. high": "33.0700", + "3. low": "32.0600", + "4. close": "33.0000", + "5. volume": "2783200" + }, + "2012-08-28": { + "1. open": "32.0800", + "2. high": "32.3100", + "3. low": "32.0600", + "4. close": "32.1400", + "5. volume": "1139700" + }, + "2012-08-27": { + "1. open": "32.5500", + "2. high": "32.6500", + "3. low": "32.1400", + "4. close": "32.1800", + "5. volume": "902000" + }, + "2012-08-24": { + "1. open": "32.4400", + "2. high": "32.7200", + "3. low": "32.4000", + "4. close": "32.5500", + "5. volume": "1197800" + }, + "2012-08-23": { + "1. open": "32.9400", + "2. high": "33.3000", + "3. low": "32.4900", + "4. close": "32.5200", + "5. volume": "992200" + }, + "2012-08-22": { + "1. open": "33.0000", + "2. high": "33.0400", + "3. low": "32.7500", + "4. close": "32.8600", + "5. volume": "807400" + }, + "2012-08-21": { + "1. open": "33.2400", + "2. high": "33.2700", + "3. low": "32.9200", + "4. close": "33.0000", + "5. volume": "1027100" + }, + "2012-08-20": { + "1. open": "33.4400", + "2. high": "33.4400", + "3. low": "33.0500", + "4. close": "33.2100", + "5. volume": "587100" + }, + "2012-08-17": { + "1. open": "33.4400", + "2. high": "33.5900", + "3. low": "33.3300", + "4. close": "33.5300", + "5. volume": "913500" + }, + "2012-08-16": { + "1. open": "33.3700", + "2. high": "33.4600", + "3. low": "33.2000", + "4. close": "33.3600", + "5. volume": "1158500" + }, + "2012-08-15": { + "1. open": "33.4300", + "2. high": "33.6500", + "3. low": "33.3500", + "4. close": "33.3900", + "5. volume": "2248800" + }, + "2012-08-14": { + "1. open": "33.7600", + "2. high": "33.8100", + "3. low": "33.3500", + "4. close": "33.4100", + "5. volume": "1039900" + }, + "2012-08-13": { + "1. open": "33.5800", + "2. high": "33.7400", + "3. low": "33.3500", + "4. close": "33.5900", + "5. volume": "535200" + }, + "2012-08-10": { + "1. open": "33.2100", + "2. high": "33.7100", + "3. low": "33.0800", + "4. close": "33.6900", + "5. volume": "666500" + }, + "2012-08-09": { + "1. open": "33.1200", + "2. high": "33.5101", + "3. low": "33.1100", + "4. close": "33.3200", + "5. volume": "872600" + }, + "2012-08-08": { + "1. open": "32.9600", + "2. high": "33.3400", + "3. low": "32.8300", + "4. close": "33.3400", + "5. volume": "1262600" + }, + "2012-08-07": { + "1. open": "32.9000", + "2. high": "33.1900", + "3. low": "32.8000", + "4. close": "33.1800", + "5. volume": "972200" + }, + "2012-08-06": { + "1. open": "32.8600", + "2. high": "33.0100", + "3. low": "32.6400", + "4. close": "32.7500", + "5. volume": "590400" + }, + "2012-08-03": { + "1. open": "32.4100", + "2. high": "32.8600", + "3. low": "32.3200", + "4. close": "32.8200", + "5. volume": "945200" + }, + "2012-08-02": { + "1. open": "31.7700", + "2. high": "32.0500", + "3. low": "31.5300", + "4. close": "31.9900", + "5. volume": "876200" + }, + "2012-08-01": { + "1. open": "32.3000", + "2. high": "32.3800", + "3. low": "31.9800", + "4. close": "32.2400", + "5. volume": "876200" + }, + "2012-07-31": { + "1. open": "32.2800", + "2. high": "32.3100", + "3. low": "31.9900", + "4. close": "32.2100", + "5. volume": "658200" + }, + "2012-07-30": { + "1. open": "32.6100", + "2. high": "32.8000", + "3. low": "32.1800", + "4. close": "32.4000", + "5. volume": "868100" + }, + "2012-07-27": { + "1. open": "32.4000", + "2. high": "33.0500", + "3. low": "32.0000", + "4. close": "32.7600", + "5. volume": "1201100" + }, + "2012-07-26": { + "1. open": "31.6400", + "2. high": "32.3600", + "3. low": "31.4800", + "4. close": "32.3000", + "5. volume": "1438200" + }, + "2012-07-25": { + "1. open": "31.3500", + "2. high": "31.4900", + "3. low": "31.1100", + "4. close": "31.2800", + "5. volume": "841400" + }, + "2012-07-24": { + "1. open": "31.4500", + "2. high": "31.5900", + "3. low": "31.0300", + "4. close": "31.2200", + "5. volume": "1840400" + }, + "2012-07-23": { + "1. open": "31.1800", + "2. high": "31.5700", + "3. low": "31.0000", + "4. close": "31.5000", + "5. volume": "1303900" + }, + "2012-07-20": { + "1. open": "31.9600", + "2. high": "32.0200", + "3. low": "31.5100", + "4. close": "31.6800", + "5. volume": "1407200" + }, + "2012-07-19": { + "1. open": "32.0200", + "2. high": "32.4900", + "3. low": "31.6800", + "4. close": "32.2500", + "5. volume": "1535700" + }, + "2012-07-18": { + "1. open": "31.8300", + "2. high": "32.2650", + "3. low": "31.7200", + "4. close": "32.0100", + "5. volume": "1236700" + }, + "2012-07-17": { + "1. open": "31.5000", + "2. high": "31.9700", + "3. low": "31.3100", + "4. close": "31.9000", + "5. volume": "1745800" + }, + "2012-07-16": { + "1. open": "31.6500", + "2. high": "31.7100", + "3. low": "31.2600", + "4. close": "31.5000", + "5. volume": "668400" + }, + "2012-07-13": { + "1. open": "31.3500", + "2. high": "31.8000", + "3. low": "31.2800", + "4. close": "31.7700", + "5. volume": "811900" + }, + "2012-07-12": { + "1. open": "31.1800", + "2. high": "31.4000", + "3. low": "30.9060", + "4. close": "31.2500", + "5. volume": "2967400" + }, + "2012-07-11": { + "1. open": "31.6000", + "2. high": "31.7100", + "3. low": "30.9900", + "4. close": "31.2100", + "5. volume": "2061500" + }, + "2012-07-10": { + "1. open": "32.3200", + "2. high": "32.3200", + "3. low": "31.3700", + "4. close": "31.5400", + "5. volume": "1778100" + }, + "2012-07-09": { + "1. open": "32.0900", + "2. high": "32.2400", + "3. low": "31.9700", + "4. close": "32.2300", + "5. volume": "855600" + }, + "2012-07-06": { + "1. open": "32.4800", + "2. high": "32.4800", + "3. low": "32.1100", + "4. close": "32.2300", + "5. volume": "911900" + }, + "2012-07-05": { + "1. open": "32.2800", + "2. high": "32.9300", + "3. low": "32.2000", + "4. close": "32.7700", + "5. volume": "1082900" + }, + "2012-07-03": { + "1. open": "32.5700", + "2. high": "32.7001", + "3. low": "32.3200", + "4. close": "32.3900", + "5. volume": "823800" + }, + "2012-07-02": { + "1. open": "32.9000", + "2. high": "32.9900", + "3. low": "32.5200", + "4. close": "32.5500", + "5. volume": "1345500" + }, + "2012-06-29": { + "1. open": "32.9000", + "2. high": "33.0600", + "3. low": "32.7100", + "4. close": "32.9600", + "5. volume": "2174300" + }, + "2012-06-28": { + "1. open": "32.4100", + "2. high": "32.4200", + "3. low": "31.9000", + "4. close": "32.3200", + "5. volume": "2423500" + }, + "2012-06-27": { + "1. open": "32.6200", + "2. high": "32.9000", + "3. low": "32.5000", + "4. close": "32.5600", + "5. volume": "1211100" + }, + "2012-06-26": { + "1. open": "32.4900", + "2. high": "32.7100", + "3. low": "32.3000", + "4. close": "32.4700", + "5. volume": "1072300" + }, + "2012-06-25": { + "1. open": "32.8000", + "2. high": "32.9900", + "3. low": "32.2400", + "4. close": "32.6900", + "5. volume": "1657600" + }, + "2012-06-22": { + "1. open": "32.6300", + "2. high": "32.8100", + "3. low": "32.4100", + "4. close": "32.7800", + "5. volume": "1635700" + }, + "2012-06-21": { + "1. open": "33.0100", + "2. high": "33.0100", + "3. low": "32.4350", + "4. close": "32.5300", + "5. volume": "1316300" + }, + "2012-06-20": { + "1. open": "33.1100", + "2. high": "33.1100", + "3. low": "32.5750", + "4. close": "33.0100", + "5. volume": "1538500" + }, + "2012-06-19": { + "1. open": "33.0900", + "2. high": "33.5000", + "3. low": "32.9800", + "4. close": "33.2000", + "5. volume": "2827600" + }, + "2012-06-18": { + "1. open": "33.0300", + "2. high": "33.4000", + "3. low": "32.8300", + "4. close": "33.0800", + "5. volume": "1878100" + }, + "2012-06-15": { + "1. open": "32.8800", + "2. high": "33.1800", + "3. low": "32.7100", + "4. close": "33.1800", + "5. volume": "1931400" + }, + "2012-06-14": { + "1. open": "32.7800", + "2. high": "32.9700", + "3. low": "32.5900", + "4. close": "32.7900", + "5. volume": "3920000" + }, + "2012-06-13": { + "1. open": "32.4100", + "2. high": "33.1100", + "3. low": "32.4100", + "4. close": "32.8500", + "5. volume": "3728600" + }, + "2012-06-12": { + "1. open": "32.6200", + "2. high": "32.7500", + "3. low": "32.2300", + "4. close": "32.6200", + "5. volume": "2413300" + }, + "2012-06-11": { + "1. open": "33.1700", + "2. high": "33.3000", + "3. low": "32.5200", + "4. close": "32.5300", + "5. volume": "2764200" + }, + "2012-06-08": { + "1. open": "31.9900", + "2. high": "32.7600", + "3. low": "31.9100", + "4. close": "32.7200", + "5. volume": "2474600" + }, + "2012-06-07": { + "1. open": "32.4500", + "2. high": "32.6900", + "3. low": "31.8700", + "4. close": "32.1000", + "5. volume": "4965900" + }, + "2012-06-06": { + "1. open": "31.8700", + "2. high": "32.3300", + "3. low": "30.7100", + "4. close": "32.3200", + "5. volume": "10879300" + }, + "2012-06-05": { + "1. open": "27.3700", + "2. high": "28.5800", + "3. low": "27.3600", + "4. close": "28.4000", + "5. volume": "3221900" + }, + "2012-06-04": { + "1. open": "27.5000", + "2. high": "27.6000", + "3. low": "27.1000", + "4. close": "27.4100", + "5. volume": "1742500" + }, + "2012-06-01": { + "1. open": "28.0000", + "2. high": "28.1700", + "3. low": "27.3700", + "4. close": "27.5300", + "5. volume": "2567500" + }, + "2012-05-31": { + "1. open": "28.8000", + "2. high": "28.8000", + "3. low": "28.0100", + "4. close": "28.3500", + "5. volume": "2785300" + }, + "2012-05-30": { + "1. open": "29.2500", + "2. high": "29.3300", + "3. low": "28.7200", + "4. close": "28.7300", + "5. volume": "1280400" + }, + "2012-05-29": { + "1. open": "29.4800", + "2. high": "29.8300", + "3. low": "29.2900", + "4. close": "29.4300", + "5. volume": "1453500" + }, + "2012-05-25": { + "1. open": "29.1500", + "2. high": "29.4600", + "3. low": "29.1400", + "4. close": "29.3000", + "5. volume": "810200" + }, + "2012-05-24": { + "1. open": "29.0400", + "2. high": "29.4500", + "3. low": "28.9600", + "4. close": "29.1700", + "5. volume": "1840700" + }, + "2012-05-23": { + "1. open": "28.4500", + "2. high": "29.0900", + "3. low": "28.3700", + "4. close": "29.0400", + "5. volume": "1546300" + }, + "2012-05-22": { + "1. open": "28.7400", + "2. high": "28.9000", + "3. low": "28.4500", + "4. close": "28.6000", + "5. volume": "1859500" + }, + "2012-05-21": { + "1. open": "28.7200", + "2. high": "28.8600", + "3. low": "28.4700", + "4. close": "28.7000", + "5. volume": "1882100" + }, + "2012-05-18": { + "1. open": "29.2100", + "2. high": "29.2200", + "3. low": "28.4200", + "4. close": "28.5300", + "5. volume": "2857900" + }, + "2012-05-17": { + "1. open": "29.9300", + "2. high": "29.9300", + "3. low": "29.0700", + "4. close": "29.1500", + "5. volume": "1840800" + }, + "2012-05-16": { + "1. open": "30.3800", + "2. high": "30.5200", + "3. low": "29.8200", + "4. close": "29.9000", + "5. volume": "1885900" + }, + "2012-05-15": { + "1. open": "30.6100", + "2. high": "30.6722", + "3. low": "30.0700", + "4. close": "30.2000", + "5. volume": "2346900" + }, + "2012-05-14": { + "1. open": "30.7100", + "2. high": "30.8500", + "3. low": "30.5200", + "4. close": "30.6300", + "5. volume": "952300" + }, + "2012-05-11": { + "1. open": "30.7600", + "2. high": "31.1300", + "3. low": "30.6500", + "4. close": "30.9400", + "5. volume": "1236600" + }, + "2012-05-10": { + "1. open": "31.2100", + "2. high": "31.3600", + "3. low": "30.6900", + "4. close": "30.8300", + "5. volume": "2988200" + }, + "2012-05-09": { + "1. open": "31.0900", + "2. high": "31.2900", + "3. low": "30.8500", + "4. close": "30.9900", + "5. volume": "1637500" + }, + "2012-05-08": { + "1. open": "31.6200", + "2. high": "31.8200", + "3. low": "31.1000", + "4. close": "31.3400", + "5. volume": "1500100" + }, + "2012-05-07": { + "1. open": "31.2600", + "2. high": "31.8200", + "3. low": "31.2100", + "4. close": "31.7800", + "5. volume": "2360900" + }, + "2012-05-04": { + "1. open": "31.4200", + "2. high": "31.4200", + "3. low": "31.0000", + "4. close": "31.2600", + "5. volume": "2230700" + }, + "2012-05-03": { + "1. open": "31.1100", + "2. high": "31.2000", + "3. low": "30.7600", + "4. close": "30.9200", + "5. volume": "2565300" + }, + "2012-05-02": { + "1. open": "30.4100", + "2. high": "31.1600", + "3. low": "30.3700", + "4. close": "31.1000", + "5. volume": "4526000" + }, + "2012-05-01": { + "1. open": "30.3600", + "2. high": "30.7300", + "3. low": "30.2300", + "4. close": "30.4800", + "5. volume": "2059300" + }, + "2012-04-30": { + "1. open": "30.6900", + "2. high": "30.6900", + "3. low": "30.3300", + "4. close": "30.3700", + "5. volume": "1233000" + }, + "2012-04-27": { + "1. open": "30.1600", + "2. high": "30.7500", + "3. low": "29.9400", + "4. close": "30.6900", + "5. volume": "1859100" + }, + "2012-04-26": { + "1. open": "29.9000", + "2. high": "30.4500", + "3. low": "29.2000", + "4. close": "30.1400", + "5. volume": "3064800" + }, + "2012-04-25": { + "1. open": "30.2000", + "2. high": "30.2700", + "3. low": "30.0500", + "4. close": "30.1700", + "5. volume": "1484000" + }, + "2012-04-24": { + "1. open": "30.0100", + "2. high": "30.0200", + "3. low": "29.8400", + "4. close": "29.9100", + "5. volume": "2298800" + }, + "2012-04-23": { + "1. open": "29.9100", + "2. high": "29.9800", + "3. low": "29.5600", + "4. close": "29.9600", + "5. volume": "1764500" + }, + "2012-04-20": { + "1. open": "29.6000", + "2. high": "30.1600", + "3. low": "29.5900", + "4. close": "30.1600", + "5. volume": "1823600" + }, + "2012-04-19": { + "1. open": "29.2700", + "2. high": "29.5900", + "3. low": "29.0800", + "4. close": "29.5500", + "5. volume": "1465100" + }, + "2012-04-18": { + "1. open": "29.4300", + "2. high": "29.5000", + "3. low": "29.1200", + "4. close": "29.2200", + "5. volume": "1137900" + }, + "2012-04-17": { + "1. open": "29.5900", + "2. high": "29.8800", + "3. low": "29.4600", + "4. close": "29.5800", + "5. volume": "1357500" + }, + "2012-04-16": { + "1. open": "29.8100", + "2. high": "29.8600", + "3. low": "29.3820", + "4. close": "29.5200", + "5. volume": "2046900" + }, + "2012-04-13": { + "1. open": "29.5300", + "2. high": "29.7800", + "3. low": "29.4200", + "4. close": "29.6500", + "5. volume": "1827900" + }, + "2012-04-12": { + "1. open": "28.9500", + "2. high": "29.5600", + "3. low": "28.7600", + "4. close": "29.5500", + "5. volume": "2618100" + }, + "2012-04-11": { + "1. open": "28.7500", + "2. high": "28.9800", + "3. low": "28.6400", + "4. close": "28.8900", + "5. volume": "1440700" + }, + "2012-04-10": { + "1. open": "28.8300", + "2. high": "28.8650", + "3. low": "28.4850", + "4. close": "28.5600", + "5. volume": "3251700" + }, + "2012-04-09": { + "1. open": "28.6100", + "2. high": "28.9350", + "3. low": "28.5900", + "4. close": "28.8800", + "5. volume": "3014500" + }, + "2012-04-05": { + "1. open": "28.6400", + "2. high": "28.8600", + "3. low": "28.5100", + "4. close": "28.8600", + "5. volume": "1719200" + }, + "2012-04-04": { + "1. open": "28.6700", + "2. high": "28.7800", + "3. low": "28.5300", + "4. close": "28.7800", + "5. volume": "1199900" + }, + "2012-04-03": { + "1. open": "28.9100", + "2. high": "29.1200", + "3. low": "28.7900", + "4. close": "28.8200", + "5. volume": "2072400" + }, + "2012-04-02": { + "1. open": "28.7400", + "2. high": "28.9700", + "3. low": "28.6200", + "4. close": "28.9000", + "5. volume": "1121200" + }, + "2012-03-30": { + "1. open": "28.7500", + "2. high": "28.8500", + "3. low": "28.6800", + "4. close": "28.8000", + "5. volume": "1603100" + }, + "2012-03-29": { + "1. open": "28.4300", + "2. high": "28.7500", + "3. low": "28.4300", + "4. close": "28.7300", + "5. volume": "1475200" + }, + "2012-03-28": { + "1. open": "29.0200", + "2. high": "29.1300", + "3. low": "28.4500", + "4. close": "28.6000", + "5. volume": "1226000" + }, + "2012-03-27": { + "1. open": "28.8800", + "2. high": "29.2000", + "3. low": "28.8400", + "4. close": "29.1300", + "5. volume": "1116100" + }, + "2012-03-26": { + "1. open": "28.7200", + "2. high": "28.9373", + "3. low": "28.6300", + "4. close": "28.9000", + "5. volume": "1177900" + }, + "2012-03-23": { + "1. open": "28.6100", + "2. high": "28.6700", + "3. low": "28.3500", + "4. close": "28.5100", + "5. volume": "1001800" + }, + "2012-03-22": { + "1. open": "29.0000", + "2. high": "29.0400", + "3. low": "28.5400", + "4. close": "28.6500", + "5. volume": "1586000" + }, + "2012-03-21": { + "1. open": "29.1400", + "2. high": "29.3400", + "3. low": "29.0500", + "4. close": "29.1500", + "5. volume": "2202300" + }, + "2012-03-20": { + "1. open": "29.2400", + "2. high": "29.3100", + "3. low": "29.1500", + "4. close": "29.2000", + "5. volume": "1572300" + }, + "2012-03-19": { + "1. open": "29.1900", + "2. high": "29.4100", + "3. low": "29.0300", + "4. close": "29.3300", + "5. volume": "1230500" + }, + "2012-03-16": { + "1. open": "29.0800", + "2. high": "29.2400", + "3. low": "28.9450", + "4. close": "29.1900", + "5. volume": "5603000" + }, + "2012-03-15": { + "1. open": "29.0300", + "2. high": "29.1800", + "3. low": "28.9400", + "4. close": "29.1100", + "5. volume": "3245900" + }, + "2012-03-14": { + "1. open": "28.9700", + "2. high": "29.0400", + "3. low": "28.8000", + "4. close": "29.0000", + "5. volume": "2002900" + }, + "2012-03-13": { + "1. open": "29.0000", + "2. high": "29.1500", + "3. low": "28.8600", + "4. close": "29.0700", + "5. volume": "1955100" + }, + "2012-03-12": { + "1. open": "28.8500", + "2. high": "28.9200", + "3. low": "28.5500", + "4. close": "28.8900", + "5. volume": "1734200" + }, + "2012-03-09": { + "1. open": "28.9200", + "2. high": "28.9550", + "3. low": "28.7500", + "4. close": "28.7800", + "5. volume": "1773200" + }, + "2012-03-08": { + "1. open": "29.0400", + "2. high": "29.1900", + "3. low": "28.7800", + "4. close": "28.8400", + "5. volume": "1603300" + }, + "2012-03-07": { + "1. open": "28.8500", + "2. high": "29.0000", + "3. low": "28.7200", + "4. close": "28.8700", + "5. volume": "1996200" + }, + "2012-03-06": { + "1. open": "29.2600", + "2. high": "29.3600", + "3. low": "28.8300", + "4. close": "28.8700", + "5. volume": "2252400" + }, + "2012-03-05": { + "1. open": "30.2700", + "2. high": "30.3550", + "3. low": "29.4300", + "4. close": "29.4500", + "5. volume": "2450500" + }, + "2012-03-02": { + "1. open": "30.7600", + "2. high": "30.9900", + "3. low": "30.4100", + "4. close": "30.4100", + "5. volume": "1104000" + }, + "2012-03-01": { + "1. open": "31.0800", + "2. high": "31.4400", + "3. low": "30.7400", + "4. close": "30.8400", + "5. volume": "1897700" + }, + "2012-02-29": { + "1. open": "30.9600", + "2. high": "31.4000", + "3. low": "30.8900", + "4. close": "31.0500", + "5. volume": "3998600" + }, + "2012-02-28": { + "1. open": "31.6200", + "2. high": "31.7000", + "3. low": "30.8700", + "4. close": "30.9600", + "5. volume": "1460100" + }, + "2012-02-27": { + "1. open": "31.3100", + "2. high": "32.2000", + "3. low": "31.1000", + "4. close": "31.5800", + "5. volume": "2732500" + }, + "2012-02-24": { + "1. open": "30.2400", + "2. high": "31.4800", + "3. low": "30.1900", + "4. close": "31.4400", + "5. volume": "3091900" + }, + "2012-02-23": { + "1. open": "30.2800", + "2. high": "30.2800", + "3. low": "28.9900", + "4. close": "30.2500", + "5. volume": "4345600" + }, + "2012-02-22": { + "1. open": "30.7800", + "2. high": "31.0900", + "3. low": "30.6700", + "4. close": "30.8200", + "5. volume": "1480100" + }, + "2012-02-21": { + "1. open": "30.9400", + "2. high": "31.1300", + "3. low": "30.5600", + "4. close": "30.6000", + "5. volume": "1137700" + }, + "2012-02-17": { + "1. open": "30.5700", + "2. high": "30.9600", + "3. low": "30.5700", + "4. close": "30.9300", + "5. volume": "1558400" + }, + "2012-02-16": { + "1. open": "30.2800", + "2. high": "30.4800", + "3. low": "30.1500", + "4. close": "30.4300", + "5. volume": "1487500" + }, + "2012-02-15": { + "1. open": "30.6000", + "2. high": "30.6877", + "3. low": "30.2100", + "4. close": "30.3300", + "5. volume": "746700" + }, + "2012-02-14": { + "1. open": "30.6600", + "2. high": "30.8100", + "3. low": "30.4100", + "4. close": "30.5600", + "5. volume": "855300" + }, + "2012-02-13": { + "1. open": "30.6300", + "2. high": "30.8900", + "3. low": "30.4570", + "4. close": "30.7700", + "5. volume": "807900" + }, + "2012-02-10": { + "1. open": "30.6500", + "2. high": "30.8700", + "3. low": "30.4400", + "4. close": "30.4700", + "5. volume": "736800" + }, + "2012-02-09": { + "1. open": "30.9100", + "2. high": "31.0800", + "3. low": "30.5900", + "4. close": "30.8300", + "5. volume": "1436000" + }, + "2012-02-08": { + "1. open": "30.8900", + "2. high": "30.9700", + "3. low": "30.7200", + "4. close": "30.8700", + "5. volume": "523400" + }, + "2012-02-07": { + "1. open": "30.4800", + "2. high": "30.9600", + "3. low": "30.3200", + "4. close": "30.8900", + "5. volume": "622600" + }, + "2012-02-06": { + "1. open": "30.6700", + "2. high": "30.9700", + "3. low": "30.5400", + "4. close": "30.6100", + "5. volume": "815500" + }, + "2012-02-03": { + "1. open": "31.0300", + "2. high": "31.1400", + "3. low": "30.7700", + "4. close": "30.8500", + "5. volume": "773300" + }, + "2012-02-02": { + "1. open": "30.8400", + "2. high": "31.2000", + "3. low": "30.7300", + "4. close": "30.7500", + "5. volume": "729700" + }, + "2012-02-01": { + "1. open": "31.0600", + "2. high": "31.1400", + "3. low": "30.7900", + "4. close": "30.8500", + "5. volume": "1076700" + }, + "2012-01-31": { + "1. open": "31.0400", + "2. high": "31.1900", + "3. low": "30.7900", + "4. close": "30.8200", + "5. volume": "944500" + }, + "2012-01-30": { + "1. open": "30.8800", + "2. high": "31.0050", + "3. low": "30.6700", + "4. close": "30.9400", + "5. volume": "902200" + }, + "2012-01-27": { + "1. open": "31.1300", + "2. high": "31.2900", + "3. low": "30.9500", + "4. close": "31.0600", + "5. volume": "1102200" + }, + "2012-01-26": { + "1. open": "31.9000", + "2. high": "32.0400", + "3. low": "31.1800", + "4. close": "31.2300", + "5. volume": "888300" + }, + "2012-01-25": { + "1. open": "31.5000", + "2. high": "31.8500", + "3. low": "31.2800", + "4. close": "31.7600", + "5. volume": "698400" + }, + "2012-01-24": { + "1. open": "31.5100", + "2. high": "31.6900", + "3. low": "31.3400", + "4. close": "31.5100", + "5. volume": "590400" + }, + "2012-01-23": { + "1. open": "31.8400", + "2. high": "32.1200", + "3. low": "31.4900", + "4. close": "31.5600", + "5. volume": "696900" + }, + "2012-01-20": { + "1. open": "32.0100", + "2. high": "32.2400", + "3. low": "31.8000", + "4. close": "31.9200", + "5. volume": "1306600" + }, + "2012-01-19": { + "1. open": "32.0000", + "2. high": "32.1300", + "3. low": "31.8400", + "4. close": "32.0100", + "5. volume": "739000" + }, + "2012-01-18": { + "1. open": "31.6500", + "2. high": "32.0000", + "3. low": "31.5700", + "4. close": "31.9200", + "5. volume": "1435300" + }, + "2012-01-17": { + "1. open": "31.8800", + "2. high": "31.9600", + "3. low": "31.5400", + "4. close": "31.7000", + "5. volume": "1236500" + }, + "2012-01-13": { + "1. open": "31.4200", + "2. high": "31.9000", + "3. low": "31.3900", + "4. close": "31.5500", + "5. volume": "1037000" + }, + "2012-01-12": { + "1. open": "31.6100", + "2. high": "31.7300", + "3. low": "31.2700", + "4. close": "31.5200", + "5. volume": "1024800" + }, + "2012-01-11": { + "1. open": "31.9000", + "2. high": "31.9500", + "3. low": "31.5400", + "4. close": "31.5800", + "5. volume": "952800" + }, + "2012-01-10": { + "1. open": "31.6600", + "2. high": "32.1300", + "3. low": "31.6400", + "4. close": "32.0800", + "5. volume": "1091600" + }, + "2012-01-09": { + "1. open": "31.6100", + "2. high": "31.7100", + "3. low": "31.2600", + "4. close": "31.4500", + "5. volume": "1055900" + }, + "2012-01-06": { + "1. open": "31.1600", + "2. high": "31.7000", + "3. low": "31.0700", + "4. close": "31.6200", + "5. volume": "1181900" + }, + "2012-01-05": { + "1. open": "30.9800", + "2. high": "31.3400", + "3. low": "30.8700", + "4. close": "31.1800", + "5. volume": "1239300" + }, + "2012-01-04": { + "1. open": "30.8600", + "2. high": "31.1900", + "3. low": "30.7900", + "4. close": "31.1500", + "5. volume": "1718200" + }, + "2012-01-03": { + "1. open": "31.2000", + "2. high": "31.3200", + "3. low": "30.9900", + "4. close": "31.0100", + "5. volume": "1789300" + }, + "2011-12-30": { + "1. open": "30.9200", + "2. high": "31.0300", + "3. low": "30.7900", + "4. close": "30.8000", + "5. volume": "827100" + }, + "2011-12-29": { + "1. open": "30.7900", + "2. high": "31.0400", + "3. low": "30.7900", + "4. close": "31.0200", + "5. volume": "882400" + }, + "2011-12-28": { + "1. open": "30.7200", + "2. high": "31.0384", + "3. low": "30.4600", + "4. close": "30.6900", + "5. volume": "1267300" + }, + "2011-12-27": { + "1. open": "30.7600", + "2. high": "30.8400", + "3. low": "30.4600", + "4. close": "30.6400", + "5. volume": "1408700" + }, + "2011-12-23": { + "1. open": "30.7500", + "2. high": "30.8200", + "3. low": "30.4500", + "4. close": "30.7300", + "5. volume": "1722400" + }, + "2011-12-22": { + "1. open": "30.8000", + "2. high": "30.9600", + "3. low": "30.6698", + "4. close": "30.7400", + "5. volume": "1461100" + }, + "2011-12-21": { + "1. open": "30.7300", + "2. high": "30.8646", + "3. low": "30.2800", + "4. close": "30.6400", + "5. volume": "1773000" + }, + "2011-12-20": { + "1. open": "30.4400", + "2. high": "31.1600", + "3. low": "30.3908", + "4. close": "30.9600", + "5. volume": "2054300" + }, + "2011-12-19": { + "1. open": "30.3300", + "2. high": "30.6600", + "3. low": "29.9000", + "4. close": "30.0300", + "5. volume": "1623000" + }, + "2011-12-16": { + "1. open": "29.9000", + "2. high": "30.2800", + "3. low": "29.8200", + "4. close": "30.1600", + "5. volume": "3407400" + }, + "2011-12-15": { + "1. open": "29.4600", + "2. high": "29.8200", + "3. low": "29.4500", + "4. close": "29.6400", + "5. volume": "1510400" + }, + "2011-12-14": { + "1. open": "29.2900", + "2. high": "29.4500", + "3. low": "29.0300", + "4. close": "29.2400", + "5. volume": "1401600" + }, + "2011-12-13": { + "1. open": "29.7300", + "2. high": "29.8900", + "3. low": "29.3100", + "4. close": "29.4500", + "5. volume": "1519500" + }, + "2011-12-12": { + "1. open": "29.6600", + "2. high": "29.7800", + "3. low": "29.3400", + "4. close": "29.5000", + "5. volume": "1127400" + }, + "2011-12-09": { + "1. open": "29.3700", + "2. high": "30.0100", + "3. low": "29.3400", + "4. close": "29.9200", + "5. volume": "1652600" + }, + "2011-12-08": { + "1. open": "29.5800", + "2. high": "29.8000", + "3. low": "29.3000", + "4. close": "29.3300", + "5. volume": "1920000" + }, + "2011-12-07": { + "1. open": "30.0700", + "2. high": "30.0700", + "3. low": "29.3900", + "4. close": "29.7700", + "5. volume": "1949200" + }, + "2011-12-06": { + "1. open": "30.2500", + "2. high": "30.4700", + "3. low": "30.0000", + "4. close": "30.1800", + "5. volume": "2364500" + }, + "2011-12-05": { + "1. open": "30.3000", + "2. high": "30.3599", + "3. low": "29.9400", + "4. close": "30.1700", + "5. volume": "2958400" + }, + "2011-12-02": { + "1. open": "29.8800", + "2. high": "30.2300", + "3. low": "29.7201", + "4. close": "29.9000", + "5. volume": "1969600" + }, + "2011-12-01": { + "1. open": "30.4100", + "2. high": "30.4300", + "3. low": "29.5700", + "4. close": "29.6000", + "5. volume": "3259800" + }, + "2011-11-30": { + "1. open": "30.4100", + "2. high": "30.4700", + "3. low": "30.1100", + "4. close": "30.3700", + "5. volume": "2762700" + }, + "2011-11-29": { + "1. open": "29.4800", + "2. high": "29.9300", + "3. low": "29.4800", + "4. close": "29.6300", + "5. volume": "2249600" + }, + "2011-11-28": { + "1. open": "29.1600", + "2. high": "29.6500", + "3. low": "29.0300", + "4. close": "29.3400", + "5. volume": "2026900" + }, + "2011-11-25": { + "1. open": "28.4700", + "2. high": "28.8400", + "3. low": "28.4100", + "4. close": "28.5700", + "5. volume": "616400" + }, + "2011-11-23": { + "1. open": "28.6300", + "2. high": "28.8400", + "3. low": "28.3400", + "4. close": "28.5700", + "5. volume": "1888100" + }, + "2011-11-22": { + "1. open": "29.1300", + "2. high": "29.2500", + "3. low": "28.8300", + "4. close": "28.8900", + "5. volume": "1445100" + }, + "2011-11-21": { + "1. open": "29.2900", + "2. high": "29.4100", + "3. low": "28.9700", + "4. close": "29.1500", + "5. volume": "2510600" + }, + "2011-11-18": { + "1. open": "29.8300", + "2. high": "29.9000", + "3. low": "29.4950", + "4. close": "29.6000", + "5. volume": "1659400" + }, + "2011-11-17": { + "1. open": "29.8400", + "2. high": "30.0300", + "3. low": "29.4300", + "4. close": "29.6700", + "5. volume": "1960600" + }, + "2011-11-16": { + "1. open": "29.8900", + "2. high": "30.1498", + "3. low": "29.7900", + "4. close": "29.8800", + "5. volume": "4129200" + }, + "2011-11-15": { + "1. open": "29.8200", + "2. high": "30.3000", + "3. low": "29.8200", + "4. close": "30.1700", + "5. volume": "1291300" + }, + "2011-11-14": { + "1. open": "30.2000", + "2. high": "30.2500", + "3. low": "29.8700", + "4. close": "29.9600", + "5. volume": "1860400" + }, + "2011-11-11": { + "1. open": "30.0200", + "2. high": "30.2600", + "3. low": "29.9900", + "4. close": "30.2200", + "5. volume": "1893500" + }, + "2011-11-10": { + "1. open": "29.7300", + "2. high": "29.9300", + "3. low": "29.4500", + "4. close": "29.6200", + "5. volume": "2096300" + }, + "2011-11-09": { + "1. open": "29.6500", + "2. high": "29.9200", + "3. low": "29.2400", + "4. close": "29.4000", + "5. volume": "2264600" + }, + "2011-11-08": { + "1. open": "30.5300", + "2. high": "30.6300", + "3. low": "30.0000", + "4. close": "30.2800", + "5. volume": "2108300" + }, + "2011-11-07": { + "1. open": "30.2100", + "2. high": "30.3650", + "3. low": "29.8800", + "4. close": "30.3200", + "5. volume": "2258400" + }, + "2011-11-04": { + "1. open": "30.2200", + "2. high": "30.4400", + "3. low": "29.9800", + "4. close": "30.2300", + "5. volume": "1957000" + }, + "2011-11-03": { + "1. open": "30.4200", + "2. high": "30.6000", + "3. low": "30.1400", + "4. close": "30.4700", + "5. volume": "2895500" + }, + "2011-11-02": { + "1. open": "30.6000", + "2. high": "30.6000", + "3. low": "30.0800", + "4. close": "30.2200", + "5. volume": "2633000" + }, + "2011-11-01": { + "1. open": "30.0000", + "2. high": "30.3000", + "3. low": "29.8300", + "4. close": "29.9700", + "5. volume": "4242300" + }, + "2011-10-31": { + "1. open": "30.8500", + "2. high": "31.3900", + "3. low": "30.6300", + "4. close": "30.9300", + "5. volume": "2501200" + }, + "2011-10-28": { + "1. open": "31.2700", + "2. high": "31.5800", + "3. low": "30.6100", + "4. close": "31.2200", + "5. volume": "2135000" + }, + "2011-10-27": { + "1. open": "33.7000", + "2. high": "33.7000", + "3. low": "31.0500", + "4. close": "31.5300", + "5. volume": "3592200" + }, + "2011-10-26": { + "1. open": "32.7300", + "2. high": "32.9000", + "3. low": "31.9900", + "4. close": "32.6700", + "5. volume": "1724300" + }, + "2011-10-25": { + "1. open": "33.0200", + "2. high": "33.2500", + "3. low": "32.3500", + "4. close": "32.4100", + "5. volume": "1173000" + }, + "2011-10-24": { + "1. open": "32.8000", + "2. high": "33.3100", + "3. low": "32.7300", + "4. close": "33.2000", + "5. volume": "1229400" + }, + "2011-10-21": { + "1. open": "32.5200", + "2. high": "32.8010", + "3. low": "32.4000", + "4. close": "32.7700", + "5. volume": "1810600" + }, + "2011-10-20": { + "1. open": "31.9000", + "2. high": "32.2700", + "3. low": "31.7300", + "4. close": "32.1700", + "5. volume": "976000" + }, + "2011-10-19": { + "1. open": "32.8101", + "2. high": "32.8101", + "3. low": "31.7700", + "4. close": "31.8400", + "5. volume": "1265500" + }, + "2011-10-18": { + "1. open": "31.6400", + "2. high": "32.5900", + "3. low": "31.3900", + "4. close": "32.4000", + "5. volume": "1495000" + }, + "2011-10-17": { + "1. open": "31.8500", + "2. high": "32.3200", + "3. low": "31.6400", + "4. close": "31.7300", + "5. volume": "1549600" + }, + "2011-10-14": { + "1. open": "31.5600", + "2. high": "32.0100", + "3. low": "31.4700", + "4. close": "31.9500", + "5. volume": "1334400" + }, + "2011-10-13": { + "1. open": "30.9200", + "2. high": "31.3500", + "3. low": "30.7300", + "4. close": "31.2900", + "5. volume": "1225100" + }, + "2011-10-12": { + "1. open": "30.3600", + "2. high": "31.3100", + "3. low": "30.3300", + "4. close": "31.1100", + "5. volume": "1796700" + }, + "2011-10-11": { + "1. open": "30.1300", + "2. high": "30.4100", + "3. low": "30.0700", + "4. close": "30.2000", + "5. volume": "2016200" + }, + "2011-10-10": { + "1. open": "30.2000", + "2. high": "30.4300", + "3. low": "29.7700", + "4. close": "30.4300", + "5. volume": "3326400" + }, + "2011-10-07": { + "1. open": "29.6700", + "2. high": "30.0700", + "3. low": "29.2100", + "4. close": "29.6000", + "5. volume": "3680100" + }, + "2011-10-06": { + "1. open": "29.8500", + "2. high": "29.9500", + "3. low": "28.8300", + "4. close": "29.4600", + "5. volume": "8407100" + }, + "2011-10-05": { + "1. open": "30.3600", + "2. high": "30.3600", + "3. low": "29.7000", + "4. close": "29.8500", + "5. volume": "6253000" + }, + "2011-10-04": { + "1. open": "29.5900", + "2. high": "30.4100", + "3. low": "29.1400", + "4. close": "30.3100", + "5. volume": "4544400" + }, + "2011-10-03": { + "1. open": "31.3500", + "2. high": "31.8800", + "3. low": "30.3400", + "4. close": "30.3500", + "5. volume": "1836800" + }, + "2011-09-30": { + "1. open": "31.9300", + "2. high": "32.4700", + "3. low": "31.6100", + "4. close": "31.6200", + "5. volume": "2203300" + }, + "2011-09-29": { + "1. open": "32.7100", + "2. high": "32.9000", + "3. low": "31.6000", + "4. close": "32.3100", + "5. volume": "1110000" + }, + "2011-09-28": { + "1. open": "32.6000", + "2. high": "32.9600", + "3. low": "32.0300", + "4. close": "32.1300", + "5. volume": "1264500" + }, + "2011-09-27": { + "1. open": "32.5900", + "2. high": "33.1000", + "3. low": "32.3300", + "4. close": "32.5400", + "5. volume": "1223900" + }, + "2011-09-26": { + "1. open": "30.8200", + "2. high": "32.0200", + "3. low": "30.6400", + "4. close": "31.8900", + "5. volume": "2039500" + }, + "2011-09-23": { + "1. open": "30.9800", + "2. high": "30.9800", + "3. low": "30.3800", + "4. close": "30.6500", + "5. volume": "1702200" + }, + "2011-09-22": { + "1. open": "31.3400", + "2. high": "31.6400", + "3. low": "30.5840", + "4. close": "30.9700", + "5. volume": "2074600" + }, + "2011-09-21": { + "1. open": "33.4600", + "2. high": "33.7400", + "3. low": "32.1400", + "4. close": "32.1800", + "5. volume": "1410500" + }, + "2011-09-20": { + "1. open": "34.0000", + "2. high": "34.7700", + "3. low": "33.7900", + "4. close": "33.7900", + "5. volume": "1609600" + }, + "2011-09-19": { + "1. open": "33.0100", + "2. high": "34.0000", + "3. low": "32.8900", + "4. close": "33.8200", + "5. volume": "1287400" + }, + "2011-09-16": { + "1. open": "33.9500", + "2. high": "34.1600", + "3. low": "33.4600", + "4. close": "33.6800", + "5. volume": "2240900" + }, + "2011-09-15": { + "1. open": "33.5400", + "2. high": "33.8900", + "3. low": "33.1000", + "4. close": "33.8900", + "5. volume": "1556800" + }, + "2011-09-14": { + "1. open": "32.5700", + "2. high": "33.7700", + "3. low": "32.2300", + "4. close": "33.3600", + "5. volume": "2092200" + }, + "2011-09-13": { + "1. open": "31.8100", + "2. high": "32.4800", + "3. low": "31.6400", + "4. close": "32.3700", + "5. volume": "1178200" + }, + "2011-09-12": { + "1. open": "31.0400", + "2. high": "31.7600", + "3. low": "30.8700", + "4. close": "31.7300", + "5. volume": "1584200" + }, + "2011-09-09": { + "1. open": "32.2100", + "2. high": "32.3400", + "3. low": "31.2400", + "4. close": "31.4900", + "5. volume": "1696700" + }, + "2011-09-08": { + "1. open": "32.4000", + "2. high": "32.8700", + "3. low": "32.2413", + "4. close": "32.4000", + "5. volume": "1632700" + }, + "2011-09-07": { + "1. open": "32.0700", + "2. high": "32.6700", + "3. low": "32.0000", + "4. close": "32.6700", + "5. volume": "2063500" + }, + "2011-09-06": { + "1. open": "30.6200", + "2. high": "31.5650", + "3. low": "30.4100", + "4. close": "31.5100", + "5. volume": "2237700" + }, + "2011-09-02": { + "1. open": "31.9800", + "2. high": "32.0000", + "3. low": "31.4100", + "4. close": "31.5200", + "5. volume": "1685400" + }, + "2011-09-01": { + "1. open": "32.4700", + "2. high": "33.0700", + "3. low": "32.4600", + "4. close": "32.5500", + "5. volume": "2155600" + }, + "2011-08-31": { + "1. open": "32.8400", + "2. high": "32.9000", + "3. low": "32.1900", + "4. close": "32.5400", + "5. volume": "2386700" + }, + "2011-08-30": { + "1. open": "32.2400", + "2. high": "32.7900", + "3. low": "32.0600", + "4. close": "32.5000", + "5. volume": "2441200" + }, + "2011-08-29": { + "1. open": "32.0700", + "2. high": "32.5000", + "3. low": "31.9990", + "4. close": "32.4000", + "5. volume": "2173200" + }, + "2011-08-26": { + "1. open": "30.9100", + "2. high": "31.7000", + "3. low": "30.4700", + "4. close": "31.5700", + "5. volume": "2523800" + }, + "2011-08-25": { + "1. open": "31.9400", + "2. high": "32.0600", + "3. low": "31.0200", + "4. close": "31.1900", + "5. volume": "1644900" + }, + "2011-08-24": { + "1. open": "31.5100", + "2. high": "32.1000", + "3. low": "31.4300", + "4. close": "32.0100", + "5. volume": "1971300" + }, + "2011-08-23": { + "1. open": "30.4800", + "2. high": "31.7600", + "3. low": "30.3800", + "4. close": "31.7100", + "5. volume": "2098100" + }, + "2011-08-22": { + "1. open": "30.4500", + "2. high": "30.6300", + "3. low": "30.0100", + "4. close": "30.3400", + "5. volume": "1455600" + }, + "2011-08-19": { + "1. open": "29.8600", + "2. high": "30.7500", + "3. low": "29.8400", + "4. close": "30.0900", + "5. volume": "1765900" + }, + "2011-08-18": { + "1. open": "31.1100", + "2. high": "31.3400", + "3. low": "29.9900", + "4. close": "30.2200", + "5. volume": "3190300" + }, + "2011-08-17": { + "1. open": "32.1400", + "2. high": "32.4900", + "3. low": "31.7200", + "4. close": "31.9300", + "5. volume": "1632000" + }, + "2011-08-16": { + "1. open": "31.6900", + "2. high": "32.3200", + "3. low": "31.6000", + "4. close": "32.0000", + "5. volume": "2044200" + }, + "2011-08-15": { + "1. open": "31.3300", + "2. high": "32.0500", + "3. low": "31.1800", + "4. close": "32.0500", + "5. volume": "1761400" + }, + "2011-08-12": { + "1. open": "30.7500", + "2. high": "31.4300", + "3. low": "30.7500", + "4. close": "31.1200", + "5. volume": "2023800" + }, + "2011-08-11": { + "1. open": "28.8300", + "2. high": "31.0100", + "3. low": "28.8300", + "4. close": "30.6300", + "5. volume": "3504100" + }, + "2011-08-10": { + "1. open": "28.8450", + "2. high": "29.7400", + "3. low": "28.5400", + "4. close": "28.6700", + "5. volume": "3705200" + }, + "2011-08-09": { + "1. open": "28.1900", + "2. high": "29.3400", + "3. low": "27.6800", + "4. close": "29.3200", + "5. volume": "5881000" + }, + "2011-08-08": { + "1. open": "29.9200", + "2. high": "30.2700", + "3. low": "27.9200", + "4. close": "27.9200", + "5. volume": "6013000" + }, + "2011-08-05": { + "1. open": "30.8200", + "2. high": "30.9700", + "3. low": "29.9800", + "4. close": "30.5200", + "5. volume": "5336600" + }, + "2011-08-04": { + "1. open": "30.9200", + "2. high": "31.0400", + "3. low": "30.0700", + "4. close": "30.4700", + "5. volume": "4558700" + }, + "2011-08-03": { + "1. open": "30.9000", + "2. high": "31.3200", + "3. low": "30.6000", + "4. close": "31.2600", + "5. volume": "2882000" + }, + "2011-08-02": { + "1. open": "31.1600", + "2. high": "31.7400", + "3. low": "30.8100", + "4. close": "30.8300", + "5. volume": "3239700" + }, + "2011-08-01": { + "1. open": "31.8800", + "2. high": "32.0800", + "3. low": "31.3300", + "4. close": "31.4200", + "5. volume": "2833500" + }, + "2011-07-29": { + "1. open": "31.4500", + "2. high": "31.9000", + "3. low": "31.0200", + "4. close": "31.6300", + "5. volume": "2486400" + }, + "2011-07-28": { + "1. open": "33.4000", + "2. high": "33.8400", + "3. low": "31.5500", + "4. close": "31.6900", + "5. volume": "6909400" + }, + "2011-07-27": { + "1. open": "34.1700", + "2. high": "34.1800", + "3. low": "33.1500", + "4. close": "33.4600", + "5. volume": "3156200" + }, + "2011-07-26": { + "1. open": "34.5000", + "2. high": "34.7200", + "3. low": "34.2700", + "4. close": "34.3600", + "5. volume": "1690200" + }, + "2011-07-25": { + "1. open": "34.4000", + "2. high": "34.8400", + "3. low": "34.2700", + "4. close": "34.6300", + "5. volume": "1375100" + }, + "2011-07-22": { + "1. open": "34.7900", + "2. high": "34.9600", + "3. low": "34.6000", + "4. close": "34.6800", + "5. volume": "973800" + }, + "2011-07-21": { + "1. open": "34.6500", + "2. high": "35.1600", + "3. low": "34.6400", + "4. close": "34.7600", + "5. volume": "1806300" + }, + "2011-07-20": { + "1. open": "34.7400", + "2. high": "34.8620", + "3. low": "34.4000", + "4. close": "34.4900", + "5. volume": "946300" + }, + "2011-07-19": { + "1. open": "34.2000", + "2. high": "34.7100", + "3. low": "34.1500", + "4. close": "34.6300", + "5. volume": "1289500" + }, + "2011-07-18": { + "1. open": "34.6400", + "2. high": "34.6400", + "3. low": "33.8500", + "4. close": "34.1200", + "5. volume": "1364100" + }, + "2011-07-15": { + "1. open": "35.2400", + "2. high": "35.2500", + "3. low": "34.1800", + "4. close": "34.5200", + "5. volume": "2612200" + }, + "2011-07-14": { + "1. open": "35.3400", + "2. high": "35.7300", + "3. low": "34.8700", + "4. close": "35.1100", + "5. volume": "3025600" + }, + "2011-07-13": { + "1. open": "35.3600", + "2. high": "35.7900", + "3. low": "35.2600", + "4. close": "35.3400", + "5. volume": "2164600" + }, + "2011-07-12": { + "1. open": "34.9700", + "2. high": "35.4700", + "3. low": "34.9400", + "4. close": "35.2200", + "5. volume": "2183700" + }, + "2011-07-11": { + "1. open": "35.0500", + "2. high": "35.4100", + "3. low": "35.0000", + "4. close": "35.0900", + "5. volume": "2016600" + }, + "2011-07-08": { + "1. open": "35.0400", + "2. high": "35.4600", + "3. low": "34.9700", + "4. close": "35.3900", + "5. volume": "2294100" + }, + "2011-07-07": { + "1. open": "35.0000", + "2. high": "35.5400", + "3. low": "34.9300", + "4. close": "35.4000", + "5. volume": "1671700" + }, + "2011-07-06": { + "1. open": "34.6600", + "2. high": "35.0300", + "3. low": "34.3700", + "4. close": "35.0000", + "5. volume": "3138700" + }, + "2011-07-05": { + "1. open": "34.3000", + "2. high": "34.7800", + "3. low": "34.2000", + "4. close": "34.6300", + "5. volume": "1786900" + }, + "2011-07-01": { + "1. open": "34.0500", + "2. high": "34.5600", + "3. low": "34.0200", + "4. close": "34.3900", + "5. volume": "1959400" + }, + "2011-06-30": { + "1. open": "33.6700", + "2. high": "34.1700", + "3. low": "33.6500", + "4. close": "34.0900", + "5. volume": "4292600" + }, + "2011-06-29": { + "1. open": "33.5900", + "2. high": "33.7900", + "3. low": "33.4400", + "4. close": "33.6500", + "5. volume": "1013100" + }, + "2011-06-28": { + "1. open": "33.1000", + "2. high": "33.5500", + "3. low": "32.9210", + "4. close": "33.4600", + "5. volume": "1280900" + }, + "2011-06-27": { + "1. open": "32.8300", + "2. high": "33.4100", + "3. low": "32.7900", + "4. close": "33.0400", + "5. volume": "1140000" + }, + "2011-06-24": { + "1. open": "33.1200", + "2. high": "33.3200", + "3. low": "32.6200", + "4. close": "32.8300", + "5. volume": "1414900" + }, + "2011-06-23": { + "1. open": "32.7100", + "2. high": "33.2300", + "3. low": "32.5100", + "4. close": "33.1600", + "5. volume": "1318600" + }, + "2011-06-22": { + "1. open": "33.1200", + "2. high": "33.4100", + "3. low": "32.8800", + "4. close": "33.0100", + "5. volume": "1235200" + }, + "2011-06-21": { + "1. open": "32.9700", + "2. high": "33.5200", + "3. low": "32.9000", + "4. close": "33.3400", + "5. volume": "1675800" + }, + "2011-06-20": { + "1. open": "32.4900", + "2. high": "32.9950", + "3. low": "32.4800", + "4. close": "32.8500", + "5. volume": "851300" + }, + "2011-06-17": { + "1. open": "32.4200", + "2. high": "33.0100", + "3. low": "32.3800", + "4. close": "32.5500", + "5. volume": "1843400" + }, + "2011-06-16": { + "1. open": "32.3300", + "2. high": "32.5700", + "3. low": "31.8300", + "4. close": "32.1400", + "5. volume": "1981500" + }, + "2011-06-15": { + "1. open": "32.3700", + "2. high": "32.6000", + "3. low": "31.9700", + "4. close": "32.2600", + "5. volume": "1821200" + }, + "2011-06-14": { + "1. open": "32.5600", + "2. high": "32.9500", + "3. low": "32.4700", + "4. close": "32.5500", + "5. volume": "1773800" + }, + "2011-06-13": { + "1. open": "32.0400", + "2. high": "32.5900", + "3. low": "31.9700", + "4. close": "32.2500", + "5. volume": "2811800" + }, + "2011-06-10": { + "1. open": "32.2900", + "2. high": "32.4400", + "3. low": "31.8700", + "4. close": "31.9100", + "5. volume": "2079700" + }, + "2011-06-09": { + "1. open": "32.1800", + "2. high": "32.6000", + "3. low": "31.9800", + "4. close": "32.4300", + "5. volume": "869700" + }, + "2011-06-08": { + "1. open": "32.1200", + "2. high": "32.4000", + "3. low": "31.8900", + "4. close": "32.1200", + "5. volume": "1054200" + }, + "2011-06-07": { + "1. open": "32.2200", + "2. high": "32.5100", + "3. low": "31.9500", + "4. close": "32.2000", + "5. volume": "1023500" + }, + "2011-06-06": { + "1. open": "32.5300", + "2. high": "32.7500", + "3. low": "31.9700", + "4. close": "32.0700", + "5. volume": "1789300" + }, + "2011-06-03": { + "1. open": "32.7600", + "2. high": "33.0800", + "3. low": "32.4700", + "4. close": "32.6500", + "5. volume": "1665800" + }, + "2011-06-02": { + "1. open": "33.1000", + "2. high": "33.3800", + "3. low": "33.0100", + "4. close": "33.2100", + "5. volume": "1405800" + }, + "2011-06-01": { + "1. open": "33.8300", + "2. high": "33.9300", + "3. low": "33.0500", + "4. close": "33.1700", + "5. volume": "2887100" + }, + "2011-05-31": { + "1. open": "34.1000", + "2. high": "34.3100", + "3. low": "33.8900", + "4. close": "34.0100", + "5. volume": "2157800" + }, + "2011-05-27": { + "1. open": "33.7000", + "2. high": "34.0800", + "3. low": "33.7000", + "4. close": "33.9800", + "5. volume": "1454900" + }, + "2011-05-26": { + "1. open": "33.0000", + "2. high": "33.8200", + "3. low": "32.8700", + "4. close": "33.7100", + "5. volume": "1581100" + }, + "2011-05-25": { + "1. open": "32.7200", + "2. high": "33.1240", + "3. low": "32.5700", + "4. close": "33.0800", + "5. volume": "1742200" + }, + "2011-05-24": { + "1. open": "32.8900", + "2. high": "33.0300", + "3. low": "32.7900", + "4. close": "32.8500", + "5. volume": "1444800" + }, + "2011-05-23": { + "1. open": "32.6100", + "2. high": "33.0700", + "3. low": "32.4700", + "4. close": "32.8900", + "5. volume": "1447600" + }, + "2011-05-20": { + "1. open": "32.8200", + "2. high": "33.1500", + "3. low": "32.5200", + "4. close": "33.0000", + "5. volume": "1912000" + }, + "2011-05-19": { + "1. open": "33.2600", + "2. high": "33.3000", + "3. low": "32.6200", + "4. close": "32.8800", + "5. volume": "1938500" + }, + "2011-05-18": { + "1. open": "32.8600", + "2. high": "33.2000", + "3. low": "32.7200", + "4. close": "33.1800", + "5. volume": "1200800" + }, + "2011-05-17": { + "1. open": "32.8100", + "2. high": "33.1000", + "3. low": "32.6000", + "4. close": "32.9400", + "5. volume": "1899500" + }, + "2011-05-16": { + "1. open": "32.6900", + "2. high": "33.3400", + "3. low": "32.5400", + "4. close": "32.6600", + "5. volume": "1688800" + }, + "2011-05-13": { + "1. open": "32.9200", + "2. high": "32.9200", + "3. low": "32.2400", + "4. close": "32.4300", + "5. volume": "1557200" + }, + "2011-05-12": { + "1. open": "32.5100", + "2. high": "33.0400", + "3. low": "32.2900", + "4. close": "32.9800", + "5. volume": "2434500" + }, + "2011-05-11": { + "1. open": "32.6700", + "2. high": "32.9200", + "3. low": "32.2400", + "4. close": "32.6400", + "5. volume": "2242400" + }, + "2011-05-10": { + "1. open": "32.2800", + "2. high": "32.7900", + "3. low": "32.1200", + "4. close": "32.6000", + "5. volume": "2444600" + }, + "2011-05-09": { + "1. open": "31.7200", + "2. high": "32.2900", + "3. low": "31.3950", + "4. close": "32.2000", + "5. volume": "2215800" + }, + "2011-05-06": { + "1. open": "31.9600", + "2. high": "32.1500", + "3. low": "31.5200", + "4. close": "31.6600", + "5. volume": "2556800" + }, + "2011-05-05": { + "1. open": "31.9900", + "2. high": "32.1200", + "3. low": "31.6500", + "4. close": "31.7400", + "5. volume": "2083000" + }, + "2011-05-04": { + "1. open": "32.1400", + "2. high": "32.4750", + "3. low": "32.0100", + "4. close": "32.1000", + "5. volume": "2198700" + }, + "2011-05-03": { + "1. open": "32.0200", + "2. high": "32.3900", + "3. low": "31.8400", + "4. close": "32.1900", + "5. volume": "3170400" + }, + "2011-05-02": { + "1. open": "31.8800", + "2. high": "32.2800", + "3. low": "31.8500", + "4. close": "32.2000", + "5. volume": "2688200" + }, + "2011-04-29": { + "1. open": "31.6400", + "2. high": "31.9400", + "3. low": "31.4700", + "4. close": "31.8500", + "5. volume": "2671300" + }, + "2011-04-28": { + "1. open": "31.4200", + "2. high": "31.9800", + "3. low": "31.4200", + "4. close": "31.6700", + "5. volume": "2729000" + }, + "2011-04-27": { + "1. open": "31.8000", + "2. high": "32.1100", + "3. low": "31.5400", + "4. close": "31.6700", + "5. volume": "2559600" + }, + "2011-04-26": { + "1. open": "31.6600", + "2. high": "32.1500", + "3. low": "31.6200", + "4. close": "31.8100", + "5. volume": "2488600" + }, + "2011-04-25": { + "1. open": "31.7500", + "2. high": "31.8400", + "3. low": "31.2200", + "4. close": "31.7400", + "5. volume": "3465900" + }, + "2011-04-21": { + "1. open": "32.9700", + "2. high": "33.2500", + "3. low": "31.4400", + "4. close": "31.7900", + "5. volume": "9166400" + }, + "2011-04-20": { + "1. open": "35.4500", + "2. high": "35.5000", + "3. low": "32.9600", + "4. close": "33.0000", + "5. volume": "13664000" + }, + "2011-04-19": { + "1. open": "35.0200", + "2. high": "35.5000", + "3. low": "34.3300", + "4. close": "34.9000", + "5. volume": "17544800" + }, + "2011-04-18": { + "1. open": "33.9800", + "2. high": "34.0800", + "3. low": "33.5700", + "4. close": "33.9000", + "5. volume": "4687200" + }, + "2011-04-15": { + "1. open": "34.6700", + "2. high": "34.6850", + "3. low": "34.2400", + "4. close": "34.5300", + "5. volume": "2443300" + }, + "2011-04-14": { + "1. open": "34.0000", + "2. high": "34.6600", + "3. low": "33.7600", + "4. close": "34.6100", + "5. volume": "10652800" + }, + "2011-04-13": { + "1. open": "32.8000", + "2. high": "33.1000", + "3. low": "32.8000", + "4. close": "32.9600", + "5. volume": "1582100" + }, + "2011-04-12": { + "1. open": "32.8000", + "2. high": "33.0900", + "3. low": "32.7300", + "4. close": "32.8300", + "5. volume": "1177600" + }, + "2011-04-11": { + "1. open": "33.3200", + "2. high": "33.4000", + "3. low": "32.7900", + "4. close": "32.9800", + "5. volume": "2320300" + }, + "2011-04-08": { + "1. open": "33.3200", + "2. high": "33.8500", + "3. low": "33.1200", + "4. close": "33.3700", + "5. volume": "2337200" + }, + "2011-04-07": { + "1. open": "33.3100", + "2. high": "33.4900", + "3. low": "32.8800", + "4. close": "33.2000", + "5. volume": "6461800" + }, + "2011-04-06": { + "1. open": "32.7800", + "2. high": "33.6800", + "3. low": "32.6500", + "4. close": "33.5200", + "5. volume": "3293500" + }, + "2011-04-05": { + "1. open": "32.3200", + "2. high": "32.9400", + "3. low": "32.2300", + "4. close": "32.7500", + "5. volume": "2725100" + }, + "2011-04-04": { + "1. open": "31.4400", + "2. high": "32.6000", + "3. low": "31.3000", + "4. close": "32.4400", + "5. volume": "3404600" + }, + "2011-04-01": { + "1. open": "31.2300", + "2. high": "31.5400", + "3. low": "31.1800", + "4. close": "31.5300", + "5. volume": "2642700" + }, + "2011-03-31": { + "1. open": "31.1100", + "2. high": "31.3200", + "3. low": "30.9500", + "4. close": "31.2300", + "5. volume": "2974500" + }, + "2011-03-30": { + "1. open": "31.4600", + "2. high": "31.5300", + "3. low": "31.1000", + "4. close": "31.2600", + "5. volume": "1851700" + }, + "2011-03-29": { + "1. open": "30.8600", + "2. high": "31.5000", + "3. low": "30.8500", + "4. close": "31.4200", + "5. volume": "2469300" + }, + "2011-03-28": { + "1. open": "30.9700", + "2. high": "31.1700", + "3. low": "30.8500", + "4. close": "30.8600", + "5. volume": "2399100" + }, + "2011-03-25": { + "1. open": "31.0600", + "2. high": "31.2700", + "3. low": "30.9500", + "4. close": "30.9900", + "5. volume": "3415000" + }, + "2011-03-24": { + "1. open": "31.0500", + "2. high": "31.3400", + "3. low": "30.8500", + "4. close": "31.1500", + "5. volume": "6540000" + }, + "2011-03-23": { + "1. open": "29.2600", + "2. high": "31.0800", + "3. low": "29.2300", + "4. close": "30.9000", + "5. volume": "7051400" + }, + "2011-03-22": { + "1. open": "28.7600", + "2. high": "29.5500", + "3. low": "28.7300", + "4. close": "29.5200", + "5. volume": "3124700" + }, + "2011-03-21": { + "1. open": "28.9400", + "2. high": "28.9500", + "3. low": "28.7400", + "4. close": "28.8500", + "5. volume": "1388000" + }, + "2011-03-18": { + "1. open": "28.7700", + "2. high": "28.9500", + "3. low": "28.5350", + "4. close": "28.6900", + "5. volume": "3586600" + }, + "2011-03-17": { + "1. open": "28.5700", + "2. high": "28.7800", + "3. low": "28.2901", + "4. close": "28.5000", + "5. volume": "3477200" + }, + "2011-03-16": { + "1. open": "28.3600", + "2. high": "28.5200", + "3. low": "27.9200", + "4. close": "28.2400", + "5. volume": "3170600" + }, + "2011-03-15": { + "1. open": "27.6200", + "2. high": "28.5600", + "3. low": "27.6200", + "4. close": "28.4000", + "5. volume": "3998300" + }, + "2011-03-14": { + "1. open": "28.2100", + "2. high": "28.4700", + "3. low": "28.0000", + "4. close": "28.4200", + "5. volume": "2108900" + }, + "2011-03-11": { + "1. open": "27.6900", + "2. high": "28.5200", + "3. low": "27.6900", + "4. close": "28.4000", + "5. volume": "4254400" + }, + "2011-03-10": { + "1. open": "29.2000", + "2. high": "30.5700", + "3. low": "27.5600", + "4. close": "27.6600", + "5. volume": "12016200" + }, + "2011-03-09": { + "1. open": "26.2200", + "2. high": "26.3700", + "3. low": "25.9100", + "4. close": "26.3000", + "5. volume": "1524900" + }, + "2011-03-08": { + "1. open": "25.7100", + "2. high": "26.5400", + "3. low": "25.6600", + "4. close": "26.3300", + "5. volume": "1998700" + }, + "2011-03-07": { + "1. open": "25.3900", + "2. high": "26.0100", + "3. low": "25.2700", + "4. close": "25.6600", + "5. volume": "3010100" + }, + "2011-03-04": { + "1. open": "25.5500", + "2. high": "25.5500", + "3. low": "24.9800", + "4. close": "25.2100", + "5. volume": "1352300" + }, + "2011-03-03": { + "1. open": "25.7000", + "2. high": "25.9300", + "3. low": "25.4700", + "4. close": "25.5900", + "5. volume": "1803700" + }, + "2011-03-02": { + "1. open": "25.5300", + "2. high": "25.6700", + "3. low": "25.1710", + "4. close": "25.4500", + "5. volume": "1614300" + }, + "2011-03-01": { + "1. open": "26.0900", + "2. high": "26.1400", + "3. low": "25.3800", + "4. close": "25.5200", + "5. volume": "1416200" + }, + "2011-02-28": { + "1. open": "26.1500", + "2. high": "26.2800", + "3. low": "25.8900", + "4. close": "26.0000", + "5. volume": "2306500" + }, + "2011-02-25": { + "1. open": "25.4400", + "2. high": "26.0650", + "3. low": "25.3800", + "4. close": "26.0600", + "5. volume": "2765300" + }, + "2011-02-24": { + "1. open": "26.0200", + "2. high": "26.0200", + "3. low": "24.5300", + "4. close": "25.2700", + "5. volume": "5359400" + }, + "2011-02-23": { + "1. open": "26.4100", + "2. high": "26.4500", + "3. low": "25.7300", + "4. close": "25.9800", + "5. volume": "2274300" + }, + "2011-02-22": { + "1. open": "26.8500", + "2. high": "26.9600", + "3. low": "26.3100", + "4. close": "26.3800", + "5. volume": "2104900" + }, + "2011-02-18": { + "1. open": "26.9600", + "2. high": "27.1300", + "3. low": "26.7300", + "4. close": "27.1300", + "5. volume": "1333500" + }, + "2011-02-17": { + "1. open": "26.5400", + "2. high": "27.1600", + "3. low": "26.2400", + "4. close": "26.9700", + "5. volume": "1702900" + }, + "2011-02-16": { + "1. open": "26.8900", + "2. high": "27.0000", + "3. low": "26.6200", + "4. close": "26.6700", + "5. volume": "1443100" + }, + "2011-02-15": { + "1. open": "26.5900", + "2. high": "26.8500", + "3. low": "26.4500", + "4. close": "26.8000", + "5. volume": "1350700" + }, + "2011-02-14": { + "1. open": "26.6900", + "2. high": "26.7300", + "3. low": "26.5000", + "4. close": "26.6500", + "5. volume": "1243500" + }, + "2011-02-11": { + "1. open": "26.5000", + "2. high": "26.7200", + "3. low": "26.4400", + "4. close": "26.6800", + "5. volume": "2457700" + }, + "2011-02-10": { + "1. open": "26.3200", + "2. high": "26.7200", + "3. low": "26.3100", + "4. close": "26.6700", + "5. volume": "3289000" + }, + "2011-02-09": { + "1. open": "26.4400", + "2. high": "26.5900", + "3. low": "26.3300", + "4. close": "26.5300", + "5. volume": "2112300" + }, + "2011-02-08": { + "1. open": "26.2400", + "2. high": "26.5600", + "3. low": "26.1400", + "4. close": "26.5600", + "5. volume": "2129200" + }, + "2011-02-07": { + "1. open": "25.7800", + "2. high": "26.3200", + "3. low": "25.7600", + "4. close": "26.2900", + "5. volume": "1618000" + }, + "2011-02-04": { + "1. open": "25.1500", + "2. high": "25.6600", + "3. low": "24.9500", + "4. close": "25.6600", + "5. volume": "1408400" + }, + "2011-02-03": { + "1. open": "24.8700", + "2. high": "25.1400", + "3. low": "24.7400", + "4. close": "25.1000", + "5. volume": "870700" + }, + "2011-02-02": { + "1. open": "24.5300", + "2. high": "25.1500", + "3. low": "24.5300", + "4. close": "24.9800", + "5. volume": "1139900" + }, + "2011-02-01": { + "1. open": "24.5300", + "2. high": "24.7350", + "3. low": "24.4500", + "4. close": "24.6100", + "5. volume": "1005300" + }, + "2011-01-31": { + "1. open": "24.6500", + "2. high": "24.7400", + "3. low": "24.2800", + "4. close": "24.3900", + "5. volume": "1745700" + }, + "2011-01-28": { + "1. open": "25.5400", + "2. high": "25.7500", + "3. low": "24.6950", + "4. close": "24.7200", + "5. volume": "1459300" + }, + "2011-01-27": { + "1. open": "25.2700", + "2. high": "25.7500", + "3. low": "25.2000", + "4. close": "25.5800", + "5. volume": "1501900" + }, + "2011-01-26": { + "1. open": "24.9000", + "2. high": "25.3900", + "3. low": "24.7900", + "4. close": "25.3100", + "5. volume": "1378900" + }, + "2011-01-25": { + "1. open": "24.7100", + "2. high": "24.9100", + "3. low": "24.5500", + "4. close": "24.8900", + "5. volume": "1233800" + }, + "2011-01-24": { + "1. open": "24.6300", + "2. high": "24.9300", + "3. low": "24.5300", + "4. close": "24.8300", + "5. volume": "1277100" + }, + "2011-01-21": { + "1. open": "24.6500", + "2. high": "24.7000", + "3. low": "24.4400", + "4. close": "24.6000", + "5. volume": "2344400" + }, + "2011-01-20": { + "1. open": "24.5300", + "2. high": "24.6700", + "3. low": "24.3900", + "4. close": "24.5000", + "5. volume": "1475500" + }, + "2011-01-19": { + "1. open": "24.8800", + "2. high": "24.8800", + "3. low": "24.4999", + "4. close": "24.6200", + "5. volume": "952900" + }, + "2011-01-18": { + "1. open": "24.7800", + "2. high": "25.0550", + "3. low": "24.7800", + "4. close": "24.8700", + "5. volume": "1629800" + }, + "2011-01-14": { + "1. open": "24.7300", + "2. high": "24.8600", + "3. low": "24.6200", + "4. close": "24.8000", + "5. volume": "747600" + }, + "2011-01-13": { + "1. open": "24.8400", + "2. high": "24.9400", + "3. low": "24.6500", + "4. close": "24.7300", + "5. volume": "915300" + }, + "2011-01-12": { + "1. open": "24.8000", + "2. high": "25.2500", + "3. low": "24.6550", + "4. close": "24.9200", + "5. volume": "1310600" + }, + "2011-01-11": { + "1. open": "24.8200", + "2. high": "24.9000", + "3. low": "24.5500", + "4. close": "24.6200", + "5. volume": "1388500" + }, + "2011-01-10": { + "1. open": "24.5500", + "2. high": "24.7900", + "3. low": "24.4400", + "4. close": "24.7800", + "5. volume": "925700" + }, + "2011-01-07": { + "1. open": "24.7200", + "2. high": "24.9600", + "3. low": "24.5500", + "4. close": "24.7100", + "5. volume": "1432700" + }, + "2011-01-06": { + "1. open": "24.7600", + "2. high": "25.0300", + "3. low": "24.6422", + "4. close": "24.7300", + "5. volume": "1316300" + }, + "2011-01-05": { + "1. open": "24.4900", + "2. high": "25.0900", + "3. low": "24.3900", + "4. close": "24.7900", + "5. volume": "3248800" + }, + "2011-01-04": { + "1. open": "24.8700", + "2. high": "24.9300", + "3. low": "24.3100", + "4. close": "24.5200", + "5. volume": "2575800" + }, + "2011-01-03": { + "1. open": "25.1600", + "2. high": "25.2180", + "3. low": "24.8100", + "4. close": "24.8600", + "5. volume": "2064000" + }, + "2010-12-31": { + "1. open": "25.0000", + "2. high": "25.0700", + "3. low": "24.9100", + "4. close": "25.0100", + "5. volume": "828800" + }, + "2010-12-30": { + "1. open": "25.0000", + "2. high": "25.0800", + "3. low": "24.9000", + "4. close": "25.0100", + "5. volume": "1119100" + }, + "2010-12-29": { + "1. open": "25.0600", + "2. high": "25.1200", + "3. low": "24.9800", + "4. close": "25.0300", + "5. volume": "688500" + }, + "2010-12-28": { + "1. open": "25.0000", + "2. high": "25.1300", + "3. low": "24.9300", + "4. close": "25.0300", + "5. volume": "1051700" + }, + "2010-12-27": { + "1. open": "24.9700", + "2. high": "25.1500", + "3. low": "24.9100", + "4. close": "24.9900", + "5. volume": "1009700" + }, + "2010-12-23": { + "1. open": "24.9600", + "2. high": "25.1000", + "3. low": "24.9100", + "4. close": "24.9700", + "5. volume": "747400" + }, + "2010-12-22": { + "1. open": "25.0900", + "2. high": "25.2500", + "3. low": "24.8500", + "4. close": "25.0300", + "5. volume": "1529200" + }, + "2010-12-21": { + "1. open": "25.3400", + "2. high": "25.4000", + "3. low": "25.0900", + "4. close": "25.1200", + "5. volume": "1452200" + }, + "2010-12-20": { + "1. open": "25.3300", + "2. high": "25.4200", + "3. low": "25.0900", + "4. close": "25.2800", + "5. volume": "1847300" + }, + "2010-12-17": { + "1. open": "25.2100", + "2. high": "25.3300", + "3. low": "24.9750", + "4. close": "25.3200", + "5. volume": "2370900" + }, + "2010-12-16": { + "1. open": "24.5700", + "2. high": "25.3700", + "3. low": "24.4800", + "4. close": "25.2500", + "5. volume": "3234500" + }, + "2010-12-15": { + "1. open": "24.0800", + "2. high": "24.6800", + "3. low": "24.0000", + "4. close": "24.5800", + "5. volume": "2478200" + }, + "2010-12-14": { + "1. open": "24.4500", + "2. high": "24.8000", + "3. low": "24.3100", + "4. close": "24.7400", + "5. volume": "3231900" + }, + "2010-12-13": { + "1. open": "23.7900", + "2. high": "24.2800", + "3. low": "23.7800", + "4. close": "24.2700", + "5. volume": "3059400" + }, + "2010-12-10": { + "1. open": "23.4100", + "2. high": "23.5200", + "3. low": "23.1900", + "4. close": "23.4100", + "5. volume": "4213300" + }, + "2010-12-09": { + "1. open": "23.4500", + "2. high": "23.6400", + "3. low": "23.2800", + "4. close": "23.3100", + "5. volume": "1858300" + }, + "2010-12-08": { + "1. open": "23.2900", + "2. high": "23.4475", + "3. low": "23.1100", + "4. close": "23.2800", + "5. volume": "829200" + }, + "2010-12-07": { + "1. open": "23.3700", + "2. high": "23.5700", + "3. low": "23.1900", + "4. close": "23.2900", + "5. volume": "1207000" + }, + "2010-12-06": { + "1. open": "23.2400", + "2. high": "23.2900", + "3. low": "22.9000", + "4. close": "23.1400", + "5. volume": "1155600" + }, + "2010-12-03": { + "1. open": "23.3900", + "2. high": "23.5200", + "3. low": "23.2000", + "4. close": "23.3700", + "5. volume": "948200" + }, + "2010-12-02": { + "1. open": "22.8100", + "2. high": "23.4900", + "3. low": "22.8100", + "4. close": "23.4600", + "5. volume": "1401600" + }, + "2010-12-01": { + "1. open": "22.5000", + "2. high": "22.9700", + "3. low": "22.4900", + "4. close": "22.8400", + "5. volume": "1581500" + }, + "2010-11-30": { + "1. open": "22.3300", + "2. high": "22.4000", + "3. low": "22.0801", + "4. close": "22.2100", + "5. volume": "1843900" + }, + "2010-11-29": { + "1. open": "22.4300", + "2. high": "22.6500", + "3. low": "22.1700", + "4. close": "22.5900", + "5. volume": "1052700" + }, + "2010-11-26": { + "1. open": "22.6400", + "2. high": "22.6900", + "3. low": "22.4900", + "4. close": "22.6000", + "5. volume": "545900" + }, + "2010-11-24": { + "1. open": "22.2900", + "2. high": "22.7900", + "3. low": "22.2900", + "4. close": "22.7900", + "5. volume": "908900" + }, + "2010-11-23": { + "1. open": "22.0600", + "2. high": "22.3300", + "3. low": "21.9500", + "4. close": "22.1400", + "5. volume": "1050200" + }, + "2010-11-22": { + "1. open": "22.2200", + "2. high": "22.4893", + "3. low": "21.9290", + "4. close": "22.2700", + "5. volume": "983300" + }, + "2010-11-19": { + "1. open": "22.1700", + "2. high": "22.4200", + "3. low": "21.9401", + "4. close": "22.3600", + "5. volume": "1106000" + }, + "2010-11-18": { + "1. open": "22.0400", + "2. high": "22.3300", + "3. low": "22.0400", + "4. close": "22.2200", + "5. volume": "1297900" + }, + "2010-11-17": { + "1. open": "21.9700", + "2. high": "22.1700", + "3. low": "21.8800", + "4. close": "21.9400", + "5. volume": "1626900" + }, + "2010-11-16": { + "1. open": "22.3000", + "2. high": "22.4000", + "3. low": "21.3900", + "4. close": "22.0000", + "5. volume": "4621300" + }, + "2010-11-15": { + "1. open": "22.9400", + "2. high": "23.2000", + "3. low": "22.7900", + "4. close": "22.8000", + "5. volume": "1483200" + }, + "2010-11-12": { + "1. open": "23.0600", + "2. high": "23.1800", + "3. low": "22.8900", + "4. close": "22.9300", + "5. volume": "1075600" + }, + "2010-11-11": { + "1. open": "22.7700", + "2. high": "23.2500", + "3. low": "22.6300", + "4. close": "23.2100", + "5. volume": "1789800" + }, + "2010-11-10": { + "1. open": "22.9300", + "2. high": "23.0300", + "3. low": "22.7110", + "4. close": "22.9600", + "5. volume": "1180100" + }, + "2010-11-09": { + "1. open": "22.8900", + "2. high": "23.0600", + "3. low": "22.8000", + "4. close": "22.9400", + "5. volume": "1505300" + }, + "2010-11-08": { + "1. open": "22.8600", + "2. high": "22.8900", + "3. low": "22.6850", + "4. close": "22.8200", + "5. volume": "1320500" + }, + "2010-11-05": { + "1. open": "22.8900", + "2. high": "23.0000", + "3. low": "22.7100", + "4. close": "22.9000", + "5. volume": "1499800" + }, + "2010-11-04": { + "1. open": "22.5700", + "2. high": "22.8600", + "3. low": "22.4500", + "4. close": "22.8100", + "5. volume": "2726000" + }, + "2010-11-03": { + "1. open": "22.3300", + "2. high": "22.4200", + "3. low": "22.0400", + "4. close": "22.4000", + "5. volume": "2009100" + }, + "2010-11-02": { + "1. open": "21.7500", + "2. high": "22.2100", + "3. low": "21.7500", + "4. close": "22.2000", + "5. volume": "1715600" + }, + "2010-11-01": { + "1. open": "21.8300", + "2. high": "21.8300", + "3. low": "21.5000", + "4. close": "21.6600", + "5. volume": "2196000" + }, + "2010-10-29": { + "1. open": "21.2500", + "2. high": "21.7900", + "3. low": "21.2400", + "4. close": "21.7900", + "5. volume": "2857800" + }, + "2010-10-28": { + "1. open": "22.5600", + "2. high": "22.5600", + "3. low": "20.4500", + "4. close": "21.1900", + "5. volume": "7942100" + }, + "2010-10-27": { + "1. open": "22.6100", + "2. high": "22.6100", + "3. low": "22.2100", + "4. close": "22.5600", + "5. volume": "2766500" + }, + "2010-10-26": { + "1. open": "22.7800", + "2. high": "22.9700", + "3. low": "22.5600", + "4. close": "22.8300", + "5. volume": "1938500" + }, + "2010-10-25": { + "1. open": "22.7500", + "2. high": "23.0000", + "3. low": "22.7400", + "4. close": "22.9000", + "5. volume": "2475900" + }, + "2010-10-22": { + "1. open": "22.4400", + "2. high": "22.6200", + "3. low": "22.2900", + "4. close": "22.6100", + "5. volume": "1192400" + }, + "2010-10-21": { + "1. open": "22.2700", + "2. high": "22.4600", + "3. low": "22.1501", + "4. close": "22.4400", + "5. volume": "2184100" + }, + "2010-10-20": { + "1. open": "21.9400", + "2. high": "22.3000", + "3. low": "21.8900", + "4. close": "22.1100", + "5. volume": "2045600" + }, + "2010-10-19": { + "1. open": "21.7000", + "2. high": "22.0900", + "3. low": "21.5800", + "4. close": "21.8900", + "5. volume": "3223900" + }, + "2010-10-18": { + "1. open": "21.4500", + "2. high": "21.9100", + "3. low": "21.4400", + "4. close": "21.9100", + "5. volume": "1776800" + }, + "2010-10-15": { + "1. open": "21.5800", + "2. high": "21.6100", + "3. low": "21.3200", + "4. close": "21.5300", + "5. volume": "2473600" + }, + "2010-10-14": { + "1. open": "21.2700", + "2. high": "21.4000", + "3. low": "21.1300", + "4. close": "21.3700", + "5. volume": "2593300" + }, + "2010-10-13": { + "1. open": "21.1300", + "2. high": "21.3000", + "3. low": "21.0100", + "4. close": "21.2500", + "5. volume": "2483200" + }, + "2010-10-12": { + "1. open": "20.8500", + "2. high": "21.0300", + "3. low": "20.6500", + "4. close": "20.9600", + "5. volume": "3482200" + }, + "2010-10-11": { + "1. open": "20.4300", + "2. high": "21.0200", + "3. low": "20.4300", + "4. close": "20.9000", + "5. volume": "3568200" + }, + "2010-10-08": { + "1. open": "20.3200", + "2. high": "20.6000", + "3. low": "20.1200", + "4. close": "20.4800", + "5. volume": "3330800" + }, + "2010-10-07": { + "1. open": "20.3600", + "2. high": "20.4400", + "3. low": "20.0700", + "4. close": "20.3300", + "5. volume": "3786500" + }, + "2010-10-06": { + "1. open": "20.3200", + "2. high": "20.6400", + "3. low": "19.9300", + "4. close": "20.4300", + "5. volume": "5628300" + }, + "2010-10-05": { + "1. open": "21.3400", + "2. high": "21.3400", + "3. low": "20.0600", + "4. close": "20.4500", + "5. volume": "17616600" + }, + "2010-10-04": { + "1. open": "22.2300", + "2. high": "22.5400", + "3. low": "22.2000", + "4. close": "22.3700", + "5. volume": "4175500" + }, + "2010-10-01": { + "1. open": "22.4700", + "2. high": "22.5000", + "3. low": "21.8500", + "4. close": "22.3200", + "5. volume": "5483700" + }, + "2010-09-30": { + "1. open": "22.3600", + "2. high": "22.5400", + "3. low": "22.0300", + "4. close": "22.3400", + "5. volume": "3538900" + }, + "2010-09-29": { + "1. open": "22.2500", + "2. high": "22.2800", + "3. low": "21.9100", + "4. close": "22.2000", + "5. volume": "2220600" + }, + "2010-09-28": { + "1. open": "21.9300", + "2. high": "22.4100", + "3. low": "21.8100", + "4. close": "22.3200", + "5. volume": "4131100" + }, + "2010-09-27": { + "1. open": "21.9000", + "2. high": "22.0200", + "3. low": "21.7100", + "4. close": "21.8600", + "5. volume": "2671700" + }, + "2010-09-24": { + "1. open": "21.2800", + "2. high": "21.8600", + "3. low": "21.1700", + "4. close": "21.8500", + "5. volume": "5179900" + }, + "2010-09-23": { + "1. open": "20.9900", + "2. high": "21.3900", + "3. low": "20.7500", + "4. close": "21.0200", + "5. volume": "5408300" + }, + "2010-09-22": { + "1. open": "20.9000", + "2. high": "21.0100", + "3. low": "20.6800", + "4. close": "20.8600", + "5. volume": "4160700" + }, + "2010-09-21": { + "1. open": "20.7000", + "2. high": "21.0500", + "3. low": "20.6500", + "4. close": "20.8900", + "5. volume": "6081700" + }, + "2010-09-20": { + "1. open": "20.5200", + "2. high": "20.7500", + "3. low": "20.2000", + "4. close": "20.7000", + "5. volume": "7229200" + }, + "2010-09-17": { + "1. open": "20.2900", + "2. high": "20.7200", + "3. low": "20.1900", + "4. close": "20.4100", + "5. volume": "19582800" + }, + "2010-09-16": { + "1. open": "20.3700", + "2. high": "20.4500", + "3. low": "20.1500", + "4. close": "20.2500", + "5. volume": "8349900" + }, + "2010-09-15": { + "1. open": "20.6500", + "2. high": "20.8300", + "3. low": "20.3250", + "4. close": "20.3700", + "5. volume": "11611500" + }, + "2010-09-14": { + "1. open": "21.1100", + "2. high": "21.1300", + "3. low": "20.7500", + "4. close": "20.8100", + "5. volume": "3781800" + }, + "2010-09-13": { + "1. open": "21.3200", + "2. high": "21.3400", + "3. low": "21.0500", + "4. close": "21.0700", + "5. volume": "3375500" + }, + "2010-09-10": { + "1. open": "21.0000", + "2. high": "21.2100", + "3. low": "20.8100", + "4. close": "21.1400", + "5. volume": "3885200" + }, + "2010-09-09": { + "1. open": "20.7600", + "2. high": "20.9300", + "3. low": "20.6899", + "4. close": "20.8600", + "5. volume": "3824800" + }, + "2010-09-08": { + "1. open": "20.5600", + "2. high": "20.6800", + "3. low": "20.2900", + "4. close": "20.4400", + "5. volume": "2751300" + }, + "2010-09-07": { + "1. open": "20.9400", + "2. high": "20.9800", + "3. low": "20.4500", + "4. close": "20.5100", + "5. volume": "1762500" + }, + "2010-09-03": { + "1. open": "21.2900", + "2. high": "21.3700", + "3. low": "20.8900", + "4. close": "21.0000", + "5. volume": "2699900" + }, + "2010-09-02": { + "1. open": "20.6100", + "2. high": "21.2500", + "3. low": "20.5400", + "4. close": "21.0300", + "5. volume": "3527800" + }, + "2010-09-01": { + "1. open": "20.5000", + "2. high": "20.7500", + "3. low": "20.2600", + "4. close": "20.5200", + "5. volume": "2138700" + }, + "2010-08-31": { + "1. open": "20.2450", + "2. high": "20.5500", + "3. low": "20.0900", + "4. close": "20.2800", + "5. volume": "2332100" + }, + "2010-08-30": { + "1. open": "20.8200", + "2. high": "20.8300", + "3. low": "20.3200", + "4. close": "20.3200", + "5. volume": "1758900" + }, + "2010-08-27": { + "1. open": "20.5800", + "2. high": "20.9100", + "3. low": "20.3500", + "4. close": "20.7600", + "5. volume": "2395300" + }, + "2010-08-26": { + "1. open": "21.0000", + "2. high": "21.0600", + "3. low": "20.4200", + "4. close": "20.4300", + "5. volume": "2075400" + }, + "2010-08-25": { + "1. open": "20.7500", + "2. high": "21.1300", + "3. low": "20.7100", + "4. close": "20.9500", + "5. volume": "2097100" + }, + "2010-08-24": { + "1. open": "21.0500", + "2. high": "21.1500", + "3. low": "20.9000", + "4. close": "20.9900", + "5. volume": "2005900" + }, + "2010-08-23": { + "1. open": "21.6800", + "2. high": "21.7200", + "3. low": "21.2900", + "4. close": "21.3100", + "5. volume": "1955600" + }, + "2010-08-20": { + "1. open": "21.2200", + "2. high": "21.5900", + "3. low": "21.1600", + "4. close": "21.5800", + "5. volume": "1663600" + }, + "2010-08-19": { + "1. open": "21.8900", + "2. high": "21.8900", + "3. low": "21.1340", + "4. close": "21.4200", + "5. volume": "2633900" + }, + "2010-08-18": { + "1. open": "22.0500", + "2. high": "22.0600", + "3. low": "21.9100", + "4. close": "21.9100", + "5. volume": "1479600" + }, + "2010-08-17": { + "1. open": "22.2000", + "2. high": "22.2750", + "3. low": "21.9800", + "4. close": "22.0100", + "5. volume": "1923000" + }, + "2010-08-16": { + "1. open": "21.9300", + "2. high": "22.1000", + "3. low": "21.8500", + "4. close": "22.0000", + "5. volume": "1469000" + }, + "2010-08-13": { + "1. open": "22.1300", + "2. high": "22.2000", + "3. low": "21.9700", + "4. close": "21.9700", + "5. volume": "906500" + }, + "2010-08-12": { + "1. open": "22.0500", + "2. high": "22.3400", + "3. low": "21.8500", + "4. close": "22.1800", + "5. volume": "1566600" + }, + "2010-08-11": { + "1. open": "22.8400", + "2. high": "22.8400", + "3. low": "22.2800", + "4. close": "22.2800", + "5. volume": "944700" + }, + "2010-08-10": { + "1. open": "23.2100", + "2. high": "23.3600", + "3. low": "22.8400", + "4. close": "23.1100", + "5. volume": "1246200" + }, + "2010-08-09": { + "1. open": "23.3100", + "2. high": "23.4100", + "3. low": "23.2400", + "4. close": "23.3500", + "5. volume": "1219200" + }, + "2010-08-06": { + "1. open": "23.2500", + "2. high": "23.3700", + "3. low": "22.9600", + "4. close": "23.2300", + "5. volume": "1227700" + }, + "2010-08-05": { + "1. open": "23.4500", + "2. high": "23.7600", + "3. low": "23.3087", + "4. close": "23.5200", + "5. volume": "1071700" + }, + "2010-08-04": { + "1. open": "23.6900", + "2. high": "23.7750", + "3. low": "23.4200", + "4. close": "23.6100", + "5. volume": "1640100" + }, + "2010-08-03": { + "1. open": "24.1900", + "2. high": "24.2300", + "3. low": "23.5200", + "4. close": "23.6900", + "5. volume": "1496400" + }, + "2010-08-02": { + "1. open": "23.9300", + "2. high": "24.4100", + "3. low": "23.7900", + "4. close": "24.3700", + "5. volume": "1385000" + }, + "2010-07-30": { + "1. open": "23.7500", + "2. high": "24.1450", + "3. low": "23.5100", + "4. close": "23.6700", + "5. volume": "1685400" + }, + "2010-07-29": { + "1. open": "25.0100", + "2. high": "25.3500", + "3. low": "23.9300", + "4. close": "24.0600", + "5. volume": "2682900" + }, + "2010-07-28": { + "1. open": "25.5100", + "2. high": "25.8100", + "3. low": "25.3000", + "4. close": "25.4500", + "5. volume": "1935800" + }, + "2010-07-27": { + "1. open": "25.6800", + "2. high": "25.6800", + "3. low": "25.3500", + "4. close": "25.5000", + "5. volume": "1858000" + }, + "2010-07-26": { + "1. open": "25.1200", + "2. high": "25.5800", + "3. low": "24.9500", + "4. close": "25.5800", + "5. volume": "892400" + }, + "2010-07-23": { + "1. open": "24.6400", + "2. high": "25.1200", + "3. low": "24.5400", + "4. close": "25.1000", + "5. volume": "974300" + }, + "2010-07-22": { + "1. open": "24.2900", + "2. high": "24.8300", + "3. low": "24.2700", + "4. close": "24.6600", + "5. volume": "1068600" + }, + "2010-07-21": { + "1. open": "24.0800", + "2. high": "24.3250", + "3. low": "23.8832", + "4. close": "24.1100", + "5. volume": "1648600" + }, + "2010-07-20": { + "1. open": "23.0700", + "2. high": "24.0700", + "3. low": "23.0700", + "4. close": "24.0600", + "5. volume": "954400" + }, + "2010-07-19": { + "1. open": "23.5100", + "2. high": "23.7200", + "3. low": "23.1616", + "4. close": "23.5000", + "5. volume": "835000" + }, + "2010-07-16": { + "1. open": "24.0400", + "2. high": "24.0900", + "3. low": "23.4200", + "4. close": "23.4800", + "5. volume": "975600" + }, + "2010-07-15": { + "1. open": "24.2100", + "2. high": "24.2800", + "3. low": "23.8100", + "4. close": "24.2100", + "5. volume": "881400" + }, + "2010-07-14": { + "1. open": "23.9000", + "2. high": "24.2200", + "3. low": "23.7640", + "4. close": "24.2200", + "5. volume": "1011300" + }, + "2010-07-13": { + "1. open": "23.6400", + "2. high": "24.1000", + "3. low": "23.6000", + "4. close": "24.0200", + "5. volume": "1003600" + }, + "2010-07-12": { + "1. open": "23.3500", + "2. high": "23.5800", + "3. low": "23.3100", + "4. close": "23.4100", + "5. volume": "790600" + }, + "2010-07-09": { + "1. open": "23.2500", + "2. high": "23.5600", + "3. low": "23.1900", + "4. close": "23.5200", + "5. volume": "1197600" + }, + "2010-07-08": { + "1. open": "23.1800", + "2. high": "23.4000", + "3. low": "23.0300", + "4. close": "23.3300", + "5. volume": "1219600" + }, + "2010-07-07": { + "1. open": "22.2800", + "2. high": "23.0700", + "3. low": "22.2000", + "4. close": "23.0600", + "5. volume": "1461500" + }, + "2010-07-06": { + "1. open": "22.4000", + "2. high": "22.5900", + "3. low": "22.0000", + "4. close": "22.1600", + "5. volume": "1187900" + }, + "2010-07-02": { + "1. open": "22.2100", + "2. high": "22.4100", + "3. low": "21.9600", + "4. close": "22.0100", + "5. volume": "782000" + }, + "2010-07-01": { + "1. open": "22.4200", + "2. high": "22.5500", + "3. low": "21.9700", + "4. close": "22.2400", + "5. volume": "1898200" + }, + "2010-06-30": { + "1. open": "22.6100", + "2. high": "22.9300", + "3. low": "22.4400", + "4. close": "22.4600", + "5. volume": "1922100" + }, + "2010-06-29": { + "1. open": "23.0500", + "2. high": "23.0800", + "3. low": "22.5900", + "4. close": "22.6900", + "5. volume": "2293600" + }, + "2010-06-28": { + "1. open": "23.6000", + "2. high": "23.6100", + "3. low": "23.2100", + "4. close": "23.2700", + "5. volume": "1077600" + }, + "2010-06-25": { + "1. open": "23.6100", + "2. high": "23.6100", + "3. low": "23.1400", + "4. close": "23.4300", + "5. volume": "2245700" + }, + "2010-06-24": { + "1. open": "23.4800", + "2. high": "23.9100", + "3. low": "23.3450", + "4. close": "23.5000", + "5. volume": "2116100" + }, + "2010-06-23": { + "1. open": "23.5600", + "2. high": "23.6275", + "3. low": "23.2500", + "4. close": "23.4600", + "5. volume": "1848900" + }, + "2010-06-22": { + "1. open": "24.0500", + "2. high": "24.3900", + "3. low": "23.6500", + "4. close": "23.7300", + "5. volume": "2003800" + }, + "2010-06-21": { + "1. open": "24.7200", + "2. high": "24.7400", + "3. low": "23.9600", + "4. close": "24.0200", + "5. volume": "1309000" + }, + "2010-06-18": { + "1. open": "24.5200", + "2. high": "24.7500", + "3. low": "24.2750", + "4. close": "24.3400", + "5. volume": "1490200" + }, + "2010-06-17": { + "1. open": "24.9500", + "2. high": "24.9500", + "3. low": "24.2600", + "4. close": "24.4700", + "5. volume": "1503500" + }, + "2010-06-16": { + "1. open": "24.8500", + "2. high": "25.0900", + "3. low": "24.7700", + "4. close": "24.9500", + "5. volume": "1033500" + }, + "2010-06-15": { + "1. open": "24.5700", + "2. high": "25.0100", + "3. low": "24.5600", + "4. close": "25.0000", + "5. volume": "980800" + }, + "2010-06-14": { + "1. open": "24.1500", + "2. high": "24.5700", + "3. low": "24.1500", + "4. close": "24.3600", + "5. volume": "1436200" + }, + "2010-06-11": { + "1. open": "23.5600", + "2. high": "24.0500", + "3. low": "23.3955", + "4. close": "24.0500", + "5. volume": "981400" + }, + "2010-06-10": { + "1. open": "23.6300", + "2. high": "23.8400", + "3. low": "23.2990", + "4. close": "23.8200", + "5. volume": "1504300" + }, + "2010-06-09": { + "1. open": "23.2600", + "2. high": "23.6700", + "3. low": "23.1700", + "4. close": "23.2700", + "5. volume": "1832800" + }, + "2010-06-08": { + "1. open": "23.1000", + "2. high": "23.2700", + "3. low": "22.7400", + "4. close": "23.2000", + "5. volume": "2515500" + }, + "2010-06-07": { + "1. open": "23.5700", + "2. high": "23.6100", + "3. low": "22.9200", + "4. close": "22.9700", + "5. volume": "1600200" + }, + "2010-06-04": { + "1. open": "24.1500", + "2. high": "24.2000", + "3. low": "23.2900", + "4. close": "23.3900", + "5. volume": "2144600" + }, + "2010-06-03": { + "1. open": "24.5100", + "2. high": "24.6200", + "3. low": "24.2900", + "4. close": "24.5000", + "5. volume": "1586100" + }, + "2010-06-02": { + "1. open": "24.0000", + "2. high": "24.3300", + "3. low": "23.8500", + "4. close": "24.3300", + "5. volume": "1054000" + }, + "2010-06-01": { + "1. open": "24.2900", + "2. high": "24.5700", + "3. low": "23.8700", + "4. close": "23.8700", + "5. volume": "822500" + }, + "2010-05-28": { + "1. open": "24.8700", + "2. high": "24.8700", + "3. low": "24.3650", + "4. close": "24.5200", + "5. volume": "934400" + }, + "2010-05-27": { + "1. open": "24.7500", + "2. high": "24.8700", + "3. low": "24.5400", + "4. close": "24.8700", + "5. volume": "1093400" + }, + "2010-05-26": { + "1. open": "24.4900", + "2. high": "24.8900", + "3. low": "24.1710", + "4. close": "24.2500", + "5. volume": "1520600" + }, + "2010-05-25": { + "1. open": "23.4600", + "2. high": "24.2600", + "3. low": "23.3400", + "4. close": "24.2200", + "5. volume": "2202600" + }, + "2010-05-24": { + "1. open": "24.4500", + "2. high": "24.6600", + "3. low": "24.1800", + "4. close": "24.2300", + "5. volume": "1675200" + }, + "2010-05-21": { + "1. open": "23.8000", + "2. high": "24.6000", + "3. low": "23.7100", + "4. close": "24.6000", + "5. volume": "2608900" + }, + "2010-05-20": { + "1. open": "24.7400", + "2. high": "24.7400", + "3. low": "23.8900", + "4. close": "23.9500", + "5. volume": "1935000" + }, + "2010-05-19": { + "1. open": "25.6100", + "2. high": "25.7100", + "3. low": "24.8300", + "4. close": "25.1600", + "5. volume": "1671800" + }, + "2010-05-18": { + "1. open": "26.0200", + "2. high": "26.2500", + "3. low": "25.4400", + "4. close": "25.6700", + "5. volume": "2556100" + }, + "2010-05-17": { + "1. open": "24.8500", + "2. high": "25.7800", + "3. low": "24.8500", + "4. close": "25.3600", + "5. volume": "2386600" + }, + "2010-05-14": { + "1. open": "24.8900", + "2. high": "24.9400", + "3. low": "24.2900", + "4. close": "24.4800", + "5. volume": "1054400" + }, + "2010-05-13": { + "1. open": "25.3600", + "2. high": "25.3900", + "3. low": "24.9600", + "4. close": "24.9900", + "5. volume": "1078900" + }, + "2010-05-12": { + "1. open": "25.0800", + "2. high": "25.5000", + "3. low": "25.0800", + "4. close": "25.5000", + "5. volume": "913000" + }, + "2010-05-11": { + "1. open": "24.7000", + "2. high": "25.3600", + "3. low": "24.7000", + "4. close": "25.0300", + "5. volume": "1184900" + }, + "2010-05-10": { + "1. open": "24.8900", + "2. high": "25.3100", + "3. low": "24.7600", + "4. close": "25.1100", + "5. volume": "1877600" + }, + "2010-05-07": { + "1. open": "23.9000", + "2. high": "24.2800", + "3. low": "23.4400", + "4. close": "23.8900", + "5. volume": "2193900" + }, + "2010-05-06": { + "1. open": "24.7700", + "2. high": "25.0000", + "3. low": "22.6200", + "4. close": "23.8900", + "5. volume": "1982700" + }, + "2010-05-05": { + "1. open": "24.9400", + "2. high": "25.0700", + "3. low": "24.7900", + "4. close": "24.9900", + "5. volume": "1554200" + }, + "2010-05-04": { + "1. open": "24.9500", + "2. high": "25.1200", + "3. low": "24.6100", + "4. close": "25.0700", + "5. volume": "2119200" + }, + "2010-05-03": { + "1. open": "25.2900", + "2. high": "25.4600", + "3. low": "25.2000", + "4. close": "25.2700", + "5. volume": "1531200" + }, + "2010-04-30": { + "1. open": "25.8000", + "2. high": "25.8900", + "3. low": "24.9700", + "4. close": "25.1500", + "5. volume": "2182600" + }, + "2010-04-29": { + "1. open": "27.9600", + "2. high": "27.9600", + "3. low": "25.4000", + "4. close": "25.8000", + "5. volume": "3770200" + }, + "2010-04-28": { + "1. open": "27.6500", + "2. high": "28.0000", + "3. low": "27.5100", + "4. close": "28.0000", + "5. volume": "1088300" + }, + "2010-04-27": { + "1. open": "28.1900", + "2. high": "28.1950", + "3. low": "27.2600", + "4. close": "27.3300", + "5. volume": "1441000" + }, + "2010-04-26": { + "1. open": "28.3100", + "2. high": "28.4900", + "3. low": "28.1500", + "4. close": "28.2600", + "5. volume": "1023200" + }, + "2010-04-23": { + "1. open": "28.3900", + "2. high": "28.4200", + "3. low": "28.1000", + "4. close": "28.3900", + "5. volume": "1153200" + }, + "2010-04-22": { + "1. open": "27.6600", + "2. high": "28.3500", + "3. low": "27.5200", + "4. close": "28.3100", + "5. volume": "1243200" + }, + "2010-04-21": { + "1. open": "27.6800", + "2. high": "27.9200", + "3. low": "27.5800", + "4. close": "27.8800", + "5. volume": "1072600" + }, + "2010-04-20": { + "1. open": "27.4600", + "2. high": "27.8200", + "3. low": "27.3200", + "4. close": "27.7400", + "5. volume": "1154400" + }, + "2010-04-19": { + "1. open": "27.2200", + "2. high": "27.4300", + "3. low": "27.0300", + "4. close": "27.3700", + "5. volume": "944000" + }, + "2010-04-16": { + "1. open": "27.4200", + "2. high": "27.6700", + "3. low": "27.0500", + "4. close": "27.2200", + "5. volume": "1621200" + }, + "2010-04-15": { + "1. open": "26.8800", + "2. high": "27.5300", + "3. low": "26.7400", + "4. close": "27.4200", + "5. volume": "1277100" + }, + "2010-04-14": { + "1. open": "26.5500", + "2. high": "26.9150", + "3. low": "26.3300", + "4. close": "26.8800", + "5. volume": "2270700" + }, + "2010-04-13": { + "1. open": "26.4200", + "2. high": "26.6100", + "3. low": "26.2100", + "4. close": "26.5000", + "5. volume": "1196500" + }, + "2010-04-12": { + "1. open": "26.5300", + "2. high": "26.6400", + "3. low": "26.4200", + "4. close": "26.5000", + "5. volume": "1467700" + }, + "2010-04-09": { + "1. open": "26.5800", + "2. high": "26.7200", + "3. low": "26.4500", + "4. close": "26.5100", + "5. volume": "1030900" + }, + "2010-04-08": { + "1. open": "26.5600", + "2. high": "26.6100", + "3. low": "26.2700", + "4. close": "26.5200", + "5. volume": "1078400" + }, + "2010-04-07": { + "1. open": "26.9000", + "2. high": "26.9900", + "3. low": "26.6200", + "4. close": "26.7200", + "5. volume": "1110100" + }, + "2010-04-06": { + "1. open": "27.1100", + "2. high": "27.1700", + "3. low": "26.8800", + "4. close": "27.0100", + "5. volume": "1435100" + }, + "2010-04-05": { + "1. open": "27.5300", + "2. high": "27.5500", + "3. low": "27.2100", + "4. close": "27.3000", + "5. volume": "1201100" + }, + "2010-04-01": { + "1. open": "27.6200", + "2. high": "28.0000", + "3. low": "27.2300", + "4. close": "27.4500", + "5. volume": "1367000" + }, + "2010-03-31": { + "1. open": "27.2300", + "2. high": "27.4500", + "3. low": "27.0800", + "4. close": "27.4000", + "5. volume": "1272500" + }, + "2010-03-30": { + "1. open": "27.7100", + "2. high": "27.7600", + "3. low": "27.3200", + "4. close": "27.4200", + "5. volume": "1184800" + }, + "2010-03-29": { + "1. open": "27.0700", + "2. high": "27.7400", + "3. low": "27.0700", + "4. close": "27.7400", + "5. volume": "1433400" + }, + "2010-03-26": { + "1. open": "27.2600", + "2. high": "27.4800", + "3. low": "26.8100", + "4. close": "27.0300", + "5. volume": "997800" + }, + "2010-03-25": { + "1. open": "27.2700", + "2. high": "27.5200", + "3. low": "27.0700", + "4. close": "27.1000", + "5. volume": "1434100" + }, + "2010-03-24": { + "1. open": "27.1100", + "2. high": "27.4000", + "3. low": "26.9400", + "4. close": "27.0200", + "5. volume": "1425300" + }, + "2010-03-23": { + "1. open": "26.5500", + "2. high": "27.2800", + "3. low": "26.4400", + "4. close": "27.2800", + "5. volume": "1850400" + }, + "2010-03-22": { + "1. open": "25.8400", + "2. high": "26.4400", + "3. low": "25.8400", + "4. close": "26.3200", + "5. volume": "909500" + }, + "2010-03-19": { + "1. open": "26.4100", + "2. high": "26.5500", + "3. low": "25.9000", + "4. close": "26.0000", + "5. volume": "1279600" + }, + "2010-03-18": { + "1. open": "26.3900", + "2. high": "26.4200", + "3. low": "26.2200", + "4. close": "26.3600", + "5. volume": "667400" + }, + "2010-03-17": { + "1. open": "26.2900", + "2. high": "26.4100", + "3. low": "26.0700", + "4. close": "26.3900", + "5. volume": "957100" + }, + "2010-03-16": { + "1. open": "26.1200", + "2. high": "26.1600", + "3. low": "25.9100", + "4. close": "26.1000", + "5. volume": "1000000" + }, + "2010-03-15": { + "1. open": "26.0000", + "2. high": "26.1200", + "3. low": "25.8200", + "4. close": "26.0500", + "5. volume": "890200" + }, + "2010-03-12": { + "1. open": "25.8200", + "2. high": "25.9500", + "3. low": "25.6700", + "4. close": "25.9100", + "5. volume": "635800" + }, + "2010-03-11": { + "1. open": "25.5300", + "2. high": "25.8000", + "3. low": "25.4200", + "4. close": "25.7700", + "5. volume": "726300" + }, + "2010-03-10": { + "1. open": "25.6500", + "2. high": "25.8700", + "3. low": "25.6200", + "4. close": "25.6400", + "5. volume": "1158800" + }, + "2010-03-09": { + "1. open": "25.7900", + "2. high": "25.8252", + "3. low": "25.4900", + "4. close": "25.6500", + "5. volume": "1267200" + }, + "2010-03-08": { + "1. open": "25.9300", + "2. high": "26.0100", + "3. low": "25.7600", + "4. close": "25.8400", + "5. volume": "751200" + }, + "2010-03-05": { + "1. open": "25.7100", + "2. high": "25.9900", + "3. low": "25.6300", + "4. close": "25.8300", + "5. volume": "1192100" + }, + "2010-03-04": { + "1. open": "25.6200", + "2. high": "25.7000", + "3. low": "25.3600", + "4. close": "25.6400", + "5. volume": "1005100" + }, + "2010-03-03": { + "1. open": "25.9300", + "2. high": "26.0300", + "3. low": "25.5200", + "4. close": "25.6200", + "5. volume": "1506600" + }, + "2010-03-02": { + "1. open": "26.1200", + "2. high": "26.1500", + "3. low": "25.7100", + "4. close": "25.8300", + "5. volume": "1368500" + }, + "2010-03-01": { + "1. open": "26.0900", + "2. high": "26.1000", + "3. low": "25.6700", + "4. close": "25.9900", + "5. volume": "2250000" + }, + "2010-02-26": { + "1. open": "26.1200", + "2. high": "26.2400", + "3. low": "25.8100", + "4. close": "25.8800", + "5. volume": "2187600" + }, + "2010-02-25": { + "1. open": "25.5200", + "2. high": "26.4800", + "3. low": "25.5100", + "4. close": "26.0200", + "5. volume": "4288900" + }, + "2010-02-24": { + "1. open": "23.9800", + "2. high": "24.4500", + "3. low": "23.9400", + "4. close": "24.3000", + "5. volume": "2511400" + }, + "2010-02-23": { + "1. open": "23.8400", + "2. high": "24.1000", + "3. low": "23.7700", + "4. close": "23.8700", + "5. volume": "2021500" + }, + "2010-02-22": { + "1. open": "24.2800", + "2. high": "24.4400", + "3. low": "23.6900", + "4. close": "23.8700", + "5. volume": "1786300" + }, + "2010-02-19": { + "1. open": "23.7600", + "2. high": "24.4200", + "3. low": "23.7600", + "4. close": "24.1500", + "5. volume": "1933600" + }, + "2010-02-18": { + "1. open": "23.5900", + "2. high": "23.8900", + "3. low": "23.5000", + "4. close": "23.8400", + "5. volume": "1319000" + }, + "2010-02-17": { + "1. open": "23.1200", + "2. high": "23.6700", + "3. low": "22.8600", + "4. close": "23.5500", + "5. volume": "3239000" + }, + "2010-02-16": { + "1. open": "21.8500", + "2. high": "22.4100", + "3. low": "21.6900", + "4. close": "22.4000", + "5. volume": "1283900" + }, + "2010-02-12": { + "1. open": "21.6000", + "2. high": "21.7800", + "3. low": "21.3800", + "4. close": "21.7100", + "5. volume": "1668100" + }, + "2010-02-11": { + "1. open": "21.5800", + "2. high": "21.9200", + "3. low": "21.3200", + "4. close": "21.7300", + "5. volume": "1853600" + }, + "2010-02-10": { + "1. open": "21.9400", + "2. high": "22.0500", + "3. low": "21.5000", + "4. close": "21.6200", + "5. volume": "1705600" + }, + "2010-02-09": { + "1. open": "22.0400", + "2. high": "22.1800", + "3. low": "21.7800", + "4. close": "21.9400", + "5. volume": "1251700" + }, + "2010-02-08": { + "1. open": "22.0800", + "2. high": "22.1200", + "3. low": "21.8000", + "4. close": "21.8000", + "5. volume": "1330500" + }, + "2010-02-05": { + "1. open": "22.5100", + "2. high": "22.7500", + "3. low": "21.9500", + "4. close": "22.1000", + "5. volume": "2948200" + }, + "2010-02-04": { + "1. open": "22.8800", + "2. high": "23.0600", + "3. low": "22.5800", + "4. close": "22.5900", + "5. volume": "1499300" + }, + "2010-02-03": { + "1. open": "23.1500", + "2. high": "23.4300", + "3. low": "23.0500", + "4. close": "23.1100", + "5. volume": "874100" + }, + "2010-02-02": { + "1. open": "22.9800", + "2. high": "23.2800", + "3. low": "22.9000", + "4. close": "23.2300", + "5. volume": "1066500" + }, + "2010-02-01": { + "1. open": "22.9700", + "2. high": "23.1350", + "3. low": "22.8600", + "4. close": "22.9800", + "5. volume": "1015100" + }, + "2010-01-29": { + "1. open": "23.0900", + "2. high": "23.2000", + "3. low": "22.8200", + "4. close": "22.8600", + "5. volume": "1605100" + }, + "2010-01-28": { + "1. open": "23.2600", + "2. high": "23.2600", + "3. low": "22.8000", + "4. close": "22.9000", + "5. volume": "784600" + }, + "2010-01-27": { + "1. open": "23.1800", + "2. high": "23.3500", + "3. low": "22.9100", + "4. close": "23.2100", + "5. volume": "1289600" + }, + "2010-01-26": { + "1. open": "23.5400", + "2. high": "23.6500", + "3. low": "23.1900", + "4. close": "23.2000", + "5. volume": "834700" + }, + "2010-01-25": { + "1. open": "23.9200", + "2. high": "23.9600", + "3. low": "23.4000", + "4. close": "23.5700", + "5. volume": "905900" + }, + "2010-01-22": { + "1. open": "24.0800", + "2. high": "24.1100", + "3. low": "23.7100", + "4. close": "23.7400", + "5. volume": "1560100" + }, + "2010-01-21": { + "1. open": "24.2600", + "2. high": "24.4400", + "3. low": "24.0200", + "4. close": "24.0700", + "5. volume": "1418900" + }, + "2010-01-20": { + "1. open": "24.5300", + "2. high": "24.5600", + "3. low": "24.1600", + "4. close": "24.3000", + "5. volume": "681200" + }, + "2010-01-19": { + "1. open": "24.3500", + "2. high": "24.8100", + "3. low": "24.2600", + "4. close": "24.7300", + "5. volume": "959000" + }, + "2010-01-15": { + "1. open": "24.7500", + "2. high": "24.9300", + "3. low": "24.2500", + "4. close": "24.3800", + "5. volume": "1261300" + }, + "2010-01-14": { + "1. open": "24.6500", + "2. high": "24.8600", + "3. low": "24.3600", + "4. close": "24.8300", + "5. volume": "1214000" + }, + "2010-01-13": { + "1. open": "24.0900", + "2. high": "24.6800", + "3. low": "24.0900", + "4. close": "24.6600", + "5. volume": "1002400" + }, + "2010-01-12": { + "1. open": "24.1400", + "2. high": "24.4300", + "3. low": "23.9500", + "4. close": "24.0400", + "5. volume": "1605600" + }, + "2010-01-11": { + "1. open": "24.2000", + "2. high": "24.4000", + "3. low": "23.9900", + "4. close": "24.3300", + "5. volume": "1014200" + }, + "2010-01-08": { + "1. open": "24.0000", + "2. high": "24.2300", + "3. low": "23.8300", + "4. close": "24.1500", + "5. volume": "1048600" + }, + "2010-01-07": { + "1. open": "23.6500", + "2. high": "24.0800", + "3. low": "23.6100", + "4. close": "24.0800", + "5. volume": "1518900" + }, + "2010-01-06": { + "1. open": "22.9900", + "2. high": "23.7700", + "3. low": "22.9400", + "4. close": "23.7000", + "5. volume": "1975000" + }, + "2010-01-05": { + "1. open": "22.8300", + "2. high": "23.0300", + "3. low": "22.7000", + "4. close": "22.9600", + "5. volume": "1120200" + }, + "2010-01-04": { + "1. open": "22.8900", + "2. high": "23.0600", + "3. low": "22.6800", + "4. close": "22.8900", + "5. volume": "995500" + }, + "2009-12-31": { + "1. open": "23.1200", + "2. high": "23.2900", + "3. low": "22.7400", + "4. close": "22.7600", + "5. volume": "690900" + }, + "2009-12-30": { + "1. open": "23.2300", + "2. high": "23.3100", + "3. low": "22.8900", + "4. close": "23.0000", + "5. volume": "975600" + }, + "2009-12-29": { + "1. open": "23.3400", + "2. high": "23.4000", + "3. low": "23.1800", + "4. close": "23.2300", + "5. volume": "690200" + }, + "2009-12-28": { + "1. open": "23.4000", + "2. high": "23.5000", + "3. low": "23.1900", + "4. close": "23.2300", + "5. volume": "398300" + }, + "2009-12-24": { + "1. open": "23.4900", + "2. high": "23.4900", + "3. low": "23.3400", + "4. close": "23.4100", + "5. volume": "222900" + }, + "2009-12-23": { + "1. open": "23.4500", + "2. high": "23.5300", + "3. low": "23.2600", + "4. close": "23.3900", + "5. volume": "621200" + }, + "2009-12-22": { + "1. open": "23.4200", + "2. high": "23.5600", + "3. low": "23.4000", + "4. close": "23.5300", + "5. volume": "787400" + }, + "2009-12-21": { + "1. open": "23.3500", + "2. high": "23.5900", + "3. low": "23.3000", + "4. close": "23.4000", + "5. volume": "644400" + }, + "2009-12-18": { + "1. open": "23.1900", + "2. high": "23.3600", + "3. low": "22.8200", + "4. close": "23.1700", + "5. volume": "1815700" + }, + "2009-12-17": { + "1. open": "23.4600", + "2. high": "23.5600", + "3. low": "23.1700", + "4. close": "23.1800", + "5. volume": "890100" + }, + "2009-12-16": { + "1. open": "23.6800", + "2. high": "23.8300", + "3. low": "23.4450", + "4. close": "23.5300", + "5. volume": "925000" + }, + "2009-12-15": { + "1. open": "23.7800", + "2. high": "23.9000", + "3. low": "23.5800", + "4. close": "23.6600", + "5. volume": "825500" + }, + "2009-12-14": { + "1. open": "23.8700", + "2. high": "24.0800", + "3. low": "23.7600", + "4. close": "23.8900", + "5. volume": "907500" + }, + "2009-12-11": { + "1. open": "23.6400", + "2. high": "23.9300", + "3. low": "23.5500", + "4. close": "23.8100", + "5. volume": "626600" + }, + "2009-12-10": { + "1. open": "23.4300", + "2. high": "23.7200", + "3. low": "23.4200", + "4. close": "23.6200", + "5. volume": "1054100" + }, + "2009-12-09": { + "1. open": "23.2900", + "2. high": "23.4400", + "3. low": "23.0500", + "4. close": "23.4100", + "5. volume": "1316100" + }, + "2009-12-08": { + "1. open": "23.7600", + "2. high": "23.7600", + "3. low": "23.2400", + "4. close": "23.3500", + "5. volume": "1762700" + }, + "2009-12-07": { + "1. open": "24.0800", + "2. high": "24.0800", + "3. low": "23.6800", + "4. close": "23.8400", + "5. volume": "1622600" + }, + "2009-12-04": { + "1. open": "23.9800", + "2. high": "24.2000", + "3. low": "23.7600", + "4. close": "24.0000", + "5. volume": "1337100" + }, + "2009-12-03": { + "1. open": "24.0200", + "2. high": "24.1937", + "3. low": "23.7500", + "4. close": "23.7700", + "5. volume": "968200" + }, + "2009-12-02": { + "1. open": "24.0400", + "2. high": "24.3900", + "3. low": "23.9000", + "4. close": "24.0500", + "5. volume": "2441000" + }, + "2009-12-01": { + "1. open": "24.2300", + "2. high": "24.2600", + "3. low": "23.9000", + "4. close": "24.0000", + "5. volume": "1458200" + }, + "2009-11-30": { + "1. open": "24.4400", + "2. high": "24.5400", + "3. low": "23.9100", + "4. close": "24.0000", + "5. volume": "1578900" + }, + "2009-11-27": { + "1. open": "24.4300", + "2. high": "24.7300", + "3. low": "24.1400", + "4. close": "24.5200", + "5. volume": "594600" + }, + "2009-11-25": { + "1. open": "24.7000", + "2. high": "24.8800", + "3. low": "24.6500", + "4. close": "24.8100", + "5. volume": "809700" + }, + "2009-11-24": { + "1. open": "24.7800", + "2. high": "24.7800", + "3. low": "24.3738", + "4. close": "24.6200", + "5. volume": "1075800" + }, + "2009-11-23": { + "1. open": "24.5000", + "2. high": "24.9800", + "3. low": "24.5000", + "4. close": "24.7300", + "5. volume": "904600" + }, + "2009-11-20": { + "1. open": "24.3900", + "2. high": "24.6100", + "3. low": "24.1900", + "4. close": "24.3300", + "5. volume": "1310200" + }, + "2009-11-19": { + "1. open": "24.4100", + "2. high": "24.5500", + "3. low": "23.9500", + "4. close": "24.4500", + "5. volume": "1489900" + }, + "2009-11-18": { + "1. open": "25.1500", + "2. high": "25.2600", + "3. low": "24.3400", + "4. close": "24.4900", + "5. volume": "1465500" + }, + "2009-11-17": { + "1. open": "25.2900", + "2. high": "25.4000", + "3. low": "25.0600", + "4. close": "25.2300", + "5. volume": "592400" + }, + "2009-11-16": { + "1. open": "25.0600", + "2. high": "25.4500", + "3. low": "25.0600", + "4. close": "25.4100", + "5. volume": "1023800" + }, + "2009-11-13": { + "1. open": "25.0900", + "2. high": "25.4800", + "3. low": "24.7900", + "4. close": "25.0400", + "5. volume": "1297200" + }, + "2009-11-12": { + "1. open": "25.4900", + "2. high": "26.0500", + "3. low": "24.9400", + "4. close": "25.0000", + "5. volume": "2414300" + }, + "2009-11-11": { + "1. open": "25.6000", + "2. high": "25.7600", + "3. low": "25.4700", + "4. close": "25.5700", + "5. volume": "1228800" + }, + "2009-11-10": { + "1. open": "25.5300", + "2. high": "25.6800", + "3. low": "25.2700", + "4. close": "25.4500", + "5. volume": "1172500" + }, + "2009-11-09": { + "1. open": "25.3000", + "2. high": "25.6800", + "3. low": "25.1800", + "4. close": "25.6800", + "5. volume": "788000" + }, + "2009-11-06": { + "1. open": "25.0100", + "2. high": "25.3800", + "3. low": "24.8300", + "4. close": "25.1500", + "5. volume": "1064900" + }, + "2009-11-05": { + "1. open": "24.9000", + "2. high": "25.1800", + "3. low": "24.7300", + "4. close": "25.0300", + "5. volume": "1109900" + }, + "2009-11-04": { + "1. open": "24.7400", + "2. high": "25.0700", + "3. low": "24.5600", + "4. close": "24.6300", + "5. volume": "1381500" + }, + "2009-11-03": { + "1. open": "24.4500", + "2. high": "24.7000", + "3. low": "24.2800", + "4. close": "24.6200", + "5. volume": "1308500" + }, + "2009-11-02": { + "1. open": "24.5600", + "2. high": "24.8890", + "3. low": "24.0700", + "4. close": "24.4700", + "5. volume": "2537000" + }, + "2009-10-30": { + "1. open": "25.2200", + "2. high": "25.3400", + "3. low": "24.1500", + "4. close": "24.4300", + "5. volume": "2993000" + }, + "2009-10-29": { + "1. open": "26.5100", + "2. high": "26.6000", + "3. low": "25.1500", + "4. close": "25.3700", + "5. volume": "3665400" + }, + "2009-10-28": { + "1. open": "26.3900", + "2. high": "26.7200", + "3. low": "26.2000", + "4. close": "26.3900", + "5. volume": "3304500" + }, + "2009-10-27": { + "1. open": "26.4900", + "2. high": "26.8750", + "3. low": "26.2700", + "4. close": "26.3800", + "5. volume": "2475800" + }, + "2009-10-26": { + "1. open": "26.0600", + "2. high": "26.6200", + "3. low": "26.0300", + "4. close": "26.5000", + "5. volume": "2186400" + }, + "2009-10-23": { + "1. open": "26.3500", + "2. high": "26.5100", + "3. low": "25.9100", + "4. close": "25.9800", + "5. volume": "1308500" + }, + "2009-10-22": { + "1. open": "26.1300", + "2. high": "26.3900", + "3. low": "25.7700", + "4. close": "26.3700", + "5. volume": "1418500" + }, + "2009-10-21": { + "1. open": "26.4600", + "2. high": "26.7700", + "3. low": "25.9700", + "4. close": "25.9900", + "5. volume": "1430100" + }, + "2009-10-20": { + "1. open": "26.7600", + "2. high": "26.8200", + "3. low": "26.5000", + "4. close": "26.5800", + "5. volume": "1123700" + }, + "2009-10-19": { + "1. open": "26.8300", + "2. high": "26.8800", + "3. low": "26.5300", + "4. close": "26.8600", + "5. volume": "1025700" + }, + "2009-10-16": { + "1. open": "26.6600", + "2. high": "26.8600", + "3. low": "26.4300", + "4. close": "26.7400", + "5. volume": "968800" + }, + "2009-10-15": { + "1. open": "26.7300", + "2. high": "26.9500", + "3. low": "26.5600", + "4. close": "26.9200", + "5. volume": "865800" + }, + "2009-10-14": { + "1. open": "26.9300", + "2. high": "27.0100", + "3. low": "26.6900", + "4. close": "26.8800", + "5. volume": "960300" + }, + "2009-10-13": { + "1. open": "27.2100", + "2. high": "27.2100", + "3. low": "26.7300", + "4. close": "26.7700", + "5. volume": "882500" + }, + "2009-10-12": { + "1. open": "27.5000", + "2. high": "27.5700", + "3. low": "27.0500", + "4. close": "27.2100", + "5. volume": "572100" + }, + "2009-10-09": { + "1. open": "27.2300", + "2. high": "27.5000", + "3. low": "27.1700", + "4. close": "27.5000", + "5. volume": "904300" + }, + "2009-10-08": { + "1. open": "26.7300", + "2. high": "27.2900", + "3. low": "26.5700", + "4. close": "27.2300", + "5. volume": "1065600" + }, + "2009-10-07": { + "1. open": "26.7200", + "2. high": "26.8500", + "3. low": "26.4800", + "4. close": "26.5300", + "5. volume": "1301900" + }, + "2009-10-06": { + "1. open": "26.4900", + "2. high": "27.1900", + "3. low": "26.2900", + "4. close": "26.5100", + "5. volume": "2074500" + }, + "2009-10-05": { + "1. open": "25.4500", + "2. high": "26.2500", + "3. low": "25.2800", + "4. close": "26.1400", + "5. volume": "2348400" + }, + "2009-10-02": { + "1. open": "25.7100", + "2. high": "25.8400", + "3. low": "25.2500", + "4. close": "25.3800", + "5. volume": "1434500" + }, + "2009-10-01": { + "1. open": "26.4100", + "2. high": "26.5200", + "3. low": "25.7500", + "4. close": "25.8900", + "5. volume": "1630800" + }, + "2009-09-30": { + "1. open": "27.2700", + "2. high": "27.2700", + "3. low": "26.3300", + "4. close": "26.6600", + "5. volume": "1886700" + }, + "2009-09-29": { + "1. open": "27.2400", + "2. high": "27.5100", + "3. low": "26.9200", + "4. close": "27.1700", + "5. volume": "968000" + }, + "2009-09-28": { + "1. open": "26.8000", + "2. high": "27.3300", + "3. low": "26.6900", + "4. close": "27.2200", + "5. volume": "539500" + }, + "2009-09-25": { + "1. open": "26.8000", + "2. high": "26.8400", + "3. low": "26.2900", + "4. close": "26.7900", + "5. volume": "2140100" + }, + "2009-09-24": { + "1. open": "27.2600", + "2. high": "27.3300", + "3. low": "26.6200", + "4. close": "26.7700", + "5. volume": "1209200" + }, + "2009-09-23": { + "1. open": "27.6900", + "2. high": "27.6925", + "3. low": "27.0800", + "4. close": "27.1200", + "5. volume": "1431900" + }, + "2009-09-22": { + "1. open": "27.9700", + "2. high": "27.9700", + "3. low": "27.5600", + "4. close": "27.6800", + "5. volume": "975000" + }, + "2009-09-21": { + "1. open": "28.0700", + "2. high": "28.2600", + "3. low": "27.3400", + "4. close": "27.6400", + "5. volume": "1785000" + }, + "2009-09-18": { + "1. open": "28.5500", + "2. high": "28.7000", + "3. low": "28.0300", + "4. close": "28.2700", + "5. volume": "2014600" + }, + "2009-09-17": { + "1. open": "29.0000", + "2. high": "29.1600", + "3. low": "28.5500", + "4. close": "28.5800", + "5. volume": "1216200" + }, + "2009-09-16": { + "1. open": "29.1400", + "2. high": "29.2100", + "3. low": "28.7300", + "4. close": "29.1400", + "5. volume": "852300" + }, + "2009-09-15": { + "1. open": "28.8900", + "2. high": "29.0500", + "3. low": "28.5400", + "4. close": "29.0200", + "5. volume": "429800" + }, + "2009-09-14": { + "1. open": "28.2900", + "2. high": "29.0300", + "3. low": "28.1800", + "4. close": "28.8600", + "5. volume": "822600" + }, + "2009-09-11": { + "1. open": "28.1900", + "2. high": "28.5400", + "3. low": "28.1900", + "4. close": "28.4300", + "5. volume": "1378300" + }, + "2009-09-10": { + "1. open": "28.1300", + "2. high": "28.2700", + "3. low": "27.9300", + "4. close": "28.1900", + "5. volume": "756900" + }, + "2009-09-09": { + "1. open": "28.3000", + "2. high": "28.3800", + "3. low": "27.9200", + "4. close": "28.1000", + "5. volume": "1520000" + }, + "2009-09-08": { + "1. open": "28.7600", + "2. high": "28.7600", + "3. low": "28.2100", + "4. close": "28.3400", + "5. volume": "1026300" + }, + "2009-09-04": { + "1. open": "28.1600", + "2. high": "28.6500", + "3. low": "27.8700", + "4. close": "28.5900", + "5. volume": "1117100" + }, + "2009-09-03": { + "1. open": "28.2200", + "2. high": "28.2800", + "3. low": "27.4700", + "4. close": "28.1600", + "5. volume": "940900" + }, + "2009-09-02": { + "1. open": "28.5200", + "2. high": "28.6500", + "3. low": "27.8900", + "4. close": "28.1300", + "5. volume": "1119000" + }, + "2009-09-01": { + "1. open": "29.2400", + "2. high": "29.4500", + "3. low": "28.2400", + "4. close": "28.5600", + "5. volume": "1582600" + }, + "2009-08-31": { + "1. open": "29.7800", + "2. high": "29.8500", + "3. low": "29.1900", + "4. close": "29.2900", + "5. volume": "880300" + }, + "2009-08-28": { + "1. open": "30.6000", + "2. high": "30.6700", + "3. low": "29.7500", + "4. close": "29.8700", + "5. volume": "1373300" + }, + "2009-08-27": { + "1. open": "30.0800", + "2. high": "30.4200", + "3. low": "29.4201", + "4. close": "30.4100", + "5. volume": "1248300" + }, + "2009-08-26": { + "1. open": "29.3700", + "2. high": "30.0500", + "3. low": "29.3200", + "4. close": "30.0100", + "5. volume": "1328800" + }, + "2009-08-25": { + "1. open": "29.3800", + "2. high": "29.8300", + "3. low": "29.1500", + "4. close": "29.5100", + "5. volume": "772000" + }, + "2009-08-24": { + "1. open": "29.7000", + "2. high": "29.8600", + "3. low": "29.3400", + "4. close": "29.3900", + "5. volume": "549000" + }, + "2009-08-21": { + "1. open": "28.3100", + "2. high": "29.6800", + "3. low": "28.3100", + "4. close": "29.5500", + "5. volume": "1947900" + }, + "2009-08-20": { + "1. open": "27.9500", + "2. high": "28.4400", + "3. low": "27.7400", + "4. close": "28.3300", + "5. volume": "811900" + }, + "2009-08-19": { + "1. open": "27.6600", + "2. high": "28.0900", + "3. low": "27.5200", + "4. close": "27.9600", + "5. volume": "769700" + }, + "2009-08-18": { + "1. open": "27.8600", + "2. high": "27.9300", + "3. low": "27.5000", + "4. close": "27.8100", + "5. volume": "547300" + }, + "2009-08-17": { + "1. open": "27.9100", + "2. high": "28.2700", + "3. low": "27.5650", + "4. close": "27.7300", + "5. volume": "617300" + }, + "2009-08-14": { + "1. open": "29.0000", + "2. high": "29.1600", + "3. low": "28.1200", + "4. close": "28.4600", + "5. volume": "663600" + }, + "2009-08-13": { + "1. open": "28.8800", + "2. high": "29.0000", + "3. low": "28.4800", + "4. close": "28.8900", + "5. volume": "588600" + }, + "2009-08-12": { + "1. open": "28.3900", + "2. high": "29.0900", + "3. low": "28.1400", + "4. close": "28.8200", + "5. volume": "1248100" + }, + "2009-08-11": { + "1. open": "28.5900", + "2. high": "28.8000", + "3. low": "28.0500", + "4. close": "28.2900", + "5. volume": "960600" + }, + "2009-08-10": { + "1. open": "29.4800", + "2. high": "29.5800", + "3. low": "28.5200", + "4. close": "28.8500", + "5. volume": "985300" + }, + "2009-08-07": { + "1. open": "29.4700", + "2. high": "29.7300", + "3. low": "29.3100", + "4. close": "29.5000", + "5. volume": "743600" + }, + "2009-08-06": { + "1. open": "29.4400", + "2. high": "29.6900", + "3. low": "28.9800", + "4. close": "29.2000", + "5. volume": "968400" + }, + "2009-08-05": { + "1. open": "29.9200", + "2. high": "30.2500", + "3. low": "29.0400", + "4. close": "29.1900", + "5. volume": "1668700" + }, + "2009-08-04": { + "1. open": "30.0100", + "2. high": "30.3300", + "3. low": "29.9300", + "4. close": "30.1900", + "5. volume": "1279800" + }, + "2009-08-03": { + "1. open": "29.2100", + "2. high": "30.2500", + "3. low": "29.1500", + "4. close": "30.0900", + "5. volume": "2113500" + }, + "2009-07-31": { + "1. open": "28.2800", + "2. high": "29.2900", + "3. low": "28.1100", + "4. close": "29.2100", + "5. volume": "2428800" + }, + "2009-07-30": { + "1. open": "30.0000", + "2. high": "30.5100", + "3. low": "29.0000", + "4. close": "29.1700", + "5. volume": "3973300" + }, + "2009-07-29": { + "1. open": "31.0800", + "2. high": "32.0400", + "3. low": "31.0800", + "4. close": "31.9500", + "5. volume": "2050900" + }, + "2009-07-28": { + "1. open": "30.2700", + "2. high": "31.4400", + "3. low": "30.2700", + "4. close": "31.3900", + "5. volume": "1272200" + }, + "2009-07-27": { + "1. open": "30.5400", + "2. high": "30.7900", + "3. low": "30.3400", + "4. close": "30.7900", + "5. volume": "719300" + }, + "2009-07-24": { + "1. open": "30.2400", + "2. high": "30.6400", + "3. low": "30.0900", + "4. close": "30.6300", + "5. volume": "1420400" + }, + "2009-07-23": { + "1. open": "29.9900", + "2. high": "30.5500", + "3. low": "29.6600", + "4. close": "30.4200", + "5. volume": "1879900" + }, + "2009-07-22": { + "1. open": "30.0300", + "2. high": "30.2100", + "3. low": "29.6500", + "4. close": "30.0200", + "5. volume": "1920100" + }, + "2009-07-21": { + "1. open": "30.0900", + "2. high": "30.2100", + "3. low": "29.3400", + "4. close": "30.0400", + "5. volume": "1196800" + }, + "2009-07-20": { + "1. open": "29.6700", + "2. high": "30.1200", + "3. low": "29.6600", + "4. close": "29.8600", + "5. volume": "1402800" + }, + "2009-07-17": { + "1. open": "30.3800", + "2. high": "30.3800", + "3. low": "29.5800", + "4. close": "29.7800", + "5. volume": "1087400" + }, + "2009-07-16": { + "1. open": "29.7900", + "2. high": "30.3300", + "3. low": "29.5400", + "4. close": "30.2200", + "5. volume": "1085100" + }, + "2009-07-15": { + "1. open": "29.3700", + "2. high": "29.8100", + "3. low": "29.0875", + "4. close": "29.7900", + "5. volume": "1232500" + }, + "2009-07-14": { + "1. open": "28.1400", + "2. high": "28.8700", + "3. low": "28.0200", + "4. close": "28.8700", + "5. volume": "1288000" + }, + "2009-07-13": { + "1. open": "27.8300", + "2. high": "28.1600", + "3. low": "27.2600", + "4. close": "28.1600", + "5. volume": "792300" + }, + "2009-07-10": { + "1. open": "27.5200", + "2. high": "28.0500", + "3. low": "27.4300", + "4. close": "27.8700", + "5. volume": "577900" + }, + "2009-07-09": { + "1. open": "27.5000", + "2. high": "27.9700", + "3. low": "27.2800", + "4. close": "27.8700", + "5. volume": "852600" + }, + "2009-07-08": { + "1. open": "27.7100", + "2. high": "27.8200", + "3. low": "27.3700", + "4. close": "27.4700", + "5. volume": "1288800" + }, + "2009-07-07": { + "1. open": "28.3300", + "2. high": "28.3300", + "3. low": "27.2800", + "4. close": "27.5900", + "5. volume": "1366900" + }, + "2009-07-06": { + "1. open": "28.1800", + "2. high": "28.5700", + "3. low": "27.9200", + "4. close": "28.4100", + "5. volume": "926200" + }, + "2009-07-02": { + "1. open": "28.8500", + "2. high": "28.9700", + "3. low": "28.1200", + "4. close": "28.4300", + "5. volume": "1052800" + }, + "2009-07-01": { + "1. open": "28.8400", + "2. high": "29.4200", + "3. low": "28.3400", + "4. close": "29.2300", + "5. volume": "897600" + }, + "2009-06-30": { + "1. open": "29.0000", + "2. high": "29.1100", + "3. low": "28.5900", + "4. close": "28.7500", + "5. volume": "1085000" + }, + "2009-06-29": { + "1. open": "28.8600", + "2. high": "29.3100", + "3. low": "28.5400", + "4. close": "29.0000", + "5. volume": "872500" + }, + "2009-06-26": { + "1. open": "29.0300", + "2. high": "29.1000", + "3. low": "28.5200", + "4. close": "28.7900", + "5. volume": "1212800" + }, + "2009-06-25": { + "1. open": "27.9800", + "2. high": "29.4000", + "3. low": "27.8000", + "4. close": "29.2200", + "5. volume": "1216600" + }, + "2009-06-24": { + "1. open": "27.9900", + "2. high": "28.5400", + "3. low": "27.7300", + "4. close": "28.1700", + "5. volume": "1229300" + }, + "2009-06-23": { + "1. open": "28.0700", + "2. high": "28.1100", + "3. low": "27.4150", + "4. close": "27.8400", + "5. volume": "1043300" + }, + "2009-06-22": { + "1. open": "28.6100", + "2. high": "28.7200", + "3. low": "28.0500", + "4. close": "28.0500", + "5. volume": "902300" + }, + "2009-06-19": { + "1. open": "28.3400", + "2. high": "28.9200", + "3. low": "28.3000", + "4. close": "28.7900", + "5. volume": "1611300" + }, + "2009-06-18": { + "1. open": "27.8800", + "2. high": "28.2900", + "3. low": "27.6100", + "4. close": "28.1900", + "5. volume": "730800" + }, + "2009-06-17": { + "1. open": "27.2600", + "2. high": "27.9900", + "3. low": "27.1600", + "4. close": "27.7400", + "5. volume": "1156400" + }, + "2009-06-16": { + "1. open": "27.6500", + "2. high": "27.9400", + "3. low": "27.2200", + "4. close": "27.2700", + "5. volume": "1064600" + }, + "2009-06-15": { + "1. open": "27.5900", + "2. high": "27.6200", + "3. low": "27.0500", + "4. close": "27.3800", + "5. volume": "1255600" + }, + "2009-06-12": { + "1. open": "28.1200", + "2. high": "28.2300", + "3. low": "27.4000", + "4. close": "27.9500", + "5. volume": "758400" + }, + "2009-06-11": { + "1. open": "28.6100", + "2. high": "28.6300", + "3. low": "28.1100", + "4. close": "28.2000", + "5. volume": "783600" + }, + "2009-06-10": { + "1. open": "28.9300", + "2. high": "29.0000", + "3. low": "27.8400", + "4. close": "28.2800", + "5. volume": "1041200" + }, + "2009-06-09": { + "1. open": "28.5800", + "2. high": "28.9100", + "3. low": "28.2100", + "4. close": "28.8300", + "5. volume": "892400" + }, + "2009-06-08": { + "1. open": "28.1200", + "2. high": "28.6500", + "3. low": "27.8500", + "4. close": "28.3700", + "5. volume": "976100" + }, + "2009-06-05": { + "1. open": "28.8800", + "2. high": "29.0000", + "3. low": "28.1200", + "4. close": "28.4200", + "5. volume": "1283000" + }, + "2009-06-04": { + "1. open": "28.2300", + "2. high": "28.7900", + "3. low": "27.9100", + "4. close": "28.4100", + "5. volume": "1353600" + }, + "2009-06-03": { + "1. open": "28.7800", + "2. high": "28.8400", + "3. low": "28.0900", + "4. close": "28.4700", + "5. volume": "1241900" + }, + "2009-06-02": { + "1. open": "28.5600", + "2. high": "29.1900", + "3. low": "28.4800", + "4. close": "29.1100", + "5. volume": "1771100" + }, + "2009-06-01": { + "1. open": "27.7200", + "2. high": "28.6200", + "3. low": "27.7200", + "4. close": "28.4800", + "5. volume": "1601000" + }, + "2009-05-29": { + "1. open": "26.5900", + "2. high": "27.3000", + "3. low": "26.5900", + "4. close": "27.2500", + "5. volume": "1938900" + }, + "2009-05-28": { + "1. open": "27.5300", + "2. high": "27.5600", + "3. low": "26.0500", + "4. close": "26.6700", + "5. volume": "1716600" + }, + "2009-05-27": { + "1. open": "27.9100", + "2. high": "28.1000", + "3. low": "27.2700", + "4. close": "27.3000", + "5. volume": "1133500" + }, + "2009-05-26": { + "1. open": "26.7800", + "2. high": "28.0900", + "3. low": "26.4700", + "4. close": "27.8600", + "5. volume": "1593800" + }, + "2009-05-22": { + "1. open": "27.2300", + "2. high": "27.5200", + "3. low": "26.8100", + "4. close": "27.0000", + "5. volume": "1087100" + }, + "2009-05-21": { + "1. open": "27.3700", + "2. high": "27.5500", + "3. low": "26.8400", + "4. close": "27.1200", + "5. volume": "1184800" + }, + "2009-05-20": { + "1. open": "28.0700", + "2. high": "28.8400", + "3. low": "27.8400", + "4. close": "27.9300", + "5. volume": "1372100" + }, + "2009-05-19": { + "1. open": "27.8500", + "2. high": "28.3200", + "3. low": "27.6800", + "4. close": "28.0900", + "5. volume": "1343400" + }, + "2009-05-18": { + "1. open": "27.1200", + "2. high": "28.0800", + "3. low": "26.9900", + "4. close": "28.0800", + "5. volume": "1253900" + }, + "2009-05-15": { + "1. open": "27.0300", + "2. high": "27.4300", + "3. low": "26.8300", + "4. close": "26.9500", + "5. volume": "1603700" + }, + "2009-05-14": { + "1. open": "26.6100", + "2. high": "27.1800", + "3. low": "26.3900", + "4. close": "27.0300", + "5. volume": "1725800" + }, + "2009-05-13": { + "1. open": "26.9400", + "2. high": "27.1800", + "3. low": "26.4900", + "4. close": "26.5600", + "5. volume": "1822400" + }, + "2009-05-12": { + "1. open": "28.1500", + "2. high": "28.5100", + "3. low": "27.1300", + "4. close": "27.6900", + "5. volume": "1204600" + }, + "2009-05-11": { + "1. open": "28.2300", + "2. high": "28.4200", + "3. low": "27.6300", + "4. close": "28.0700", + "5. volume": "1965500" + }, + "2009-05-08": { + "1. open": "28.4100", + "2. high": "29.0500", + "3. low": "28.1000", + "4. close": "28.8100", + "5. volume": "2017500" + }, + "2009-05-07": { + "1. open": "29.8500", + "2. high": "30.0900", + "3. low": "27.7800", + "4. close": "28.0300", + "5. volume": "3116800" + }, + "2009-05-06": { + "1. open": "30.0900", + "2. high": "30.5900", + "3. low": "29.3515", + "4. close": "29.5800", + "5. volume": "2480400" + }, + "2009-05-05": { + "1. open": "29.4600", + "2. high": "31.2700", + "3. low": "29.4400", + "4. close": "29.9400", + "5. volume": "3906200" + }, + "2009-05-04": { + "1. open": "28.7400", + "2. high": "30.0150", + "3. low": "27.9500", + "4. close": "29.4900", + "5. volume": "2943000" + }, + "2009-05-01": { + "1. open": "28.3500", + "2. high": "29.5000", + "3. low": "28.3500", + "4. close": "28.7600", + "5. volume": "2066300" + }, + "2009-04-30": { + "1. open": "27.3500", + "2. high": "29.7700", + "3. low": "27.1000", + "4. close": "28.4900", + "5. volume": "2877800" + }, + "2009-04-29": { + "1. open": "25.7400", + "2. high": "27.2100", + "3. low": "25.4900", + "4. close": "27.0700", + "5. volume": "2711100" + }, + "2009-04-28": { + "1. open": "25.3600", + "2. high": "25.6300", + "3. low": "24.9600", + "4. close": "25.4700", + "5. volume": "2039900" + }, + "2009-04-27": { + "1. open": "25.6300", + "2. high": "26.1300", + "3. low": "25.5300", + "4. close": "25.8300", + "5. volume": "1093900" + }, + "2009-04-24": { + "1. open": "25.9200", + "2. high": "26.2300", + "3. low": "25.6300", + "4. close": "25.9500", + "5. volume": "1809800" + }, + "2009-04-23": { + "1. open": "25.2600", + "2. high": "26.0000", + "3. low": "24.5000", + "4. close": "25.9400", + "5. volume": "1458000" + }, + "2009-04-22": { + "1. open": "24.9800", + "2. high": "25.8600", + "3. low": "24.7700", + "4. close": "25.2700", + "5. volume": "997500" + }, + "2009-04-21": { + "1. open": "24.6700", + "2. high": "25.2300", + "3. low": "24.6000", + "4. close": "25.2300", + "5. volume": "1107600" + }, + "2009-04-20": { + "1. open": "24.2800", + "2. high": "25.5300", + "3. low": "24.2800", + "4. close": "24.7800", + "5. volume": "1592900" + }, + "2009-04-17": { + "1. open": "26.3900", + "2. high": "26.4500", + "3. low": "25.7700", + "4. close": "26.3500", + "5. volume": "1819400" + }, + "2009-04-16": { + "1. open": "24.9000", + "2. high": "26.5500", + "3. low": "24.8000", + "4. close": "26.3600", + "5. volume": "2294600" + }, + "2009-04-15": { + "1. open": "24.4600", + "2. high": "24.8500", + "3. low": "24.4600", + "4. close": "24.8200", + "5. volume": "1432600" + }, + "2009-04-14": { + "1. open": "24.9400", + "2. high": "25.2400", + "3. low": "24.5200", + "4. close": "24.5900", + "5. volume": "1598300" + }, + "2009-04-13": { + "1. open": "23.9200", + "2. high": "25.4300", + "3. low": "23.9200", + "4. close": "25.2700", + "5. volume": "1577200" + }, + "2009-04-09": { + "1. open": "25.1400", + "2. high": "26.0000", + "3. low": "25.0500", + "4. close": "25.8300", + "5. volume": "2795800" + }, + "2009-04-08": { + "1. open": "24.0900", + "2. high": "24.8910", + "3. low": "24.0100", + "4. close": "24.8300", + "5. volume": "1709900" + }, + "2009-04-07": { + "1. open": "24.0500", + "2. high": "24.4900", + "3. low": "23.8200", + "4. close": "24.0500", + "5. volume": "1839400" + }, + "2009-04-06": { + "1. open": "24.5500", + "2. high": "24.7800", + "3. low": "23.7700", + "4. close": "24.5900", + "5. volume": "1737000" + }, + "2009-04-03": { + "1. open": "24.1700", + "2. high": "24.9500", + "3. low": "23.7500", + "4. close": "24.9500", + "5. volume": "2007100" + }, + "2009-04-02": { + "1. open": "22.6100", + "2. high": "24.4100", + "3. low": "22.1300", + "4. close": "24.2000", + "5. volume": "3584000" + }, + "2009-04-01": { + "1. open": "21.7800", + "2. high": "22.2700", + "3. low": "21.5200", + "4. close": "22.1500", + "5. volume": "1874000" + }, + "2009-03-31": { + "1. open": "22.4900", + "2. high": "22.5400", + "3. low": "21.7100", + "4. close": "22.1700", + "5. volume": "1416700" + }, + "2009-03-30": { + "1. open": "21.8600", + "2. high": "22.0000", + "3. low": "21.3800", + "4. close": "21.6600", + "5. volume": "1529100" + }, + "2009-03-27": { + "1. open": "22.9600", + "2. high": "23.1000", + "3. low": "22.1500", + "4. close": "22.2400", + "5. volume": "1470300" + }, + "2009-03-26": { + "1. open": "22.5300", + "2. high": "23.2600", + "3. low": "22.0301", + "4. close": "23.2400", + "5. volume": "1667100" + }, + "2009-03-25": { + "1. open": "22.4600", + "2. high": "22.9000", + "3. low": "21.7400", + "4. close": "22.4000", + "5. volume": "1418500" + }, + "2009-03-24": { + "1. open": "22.7700", + "2. high": "23.0900", + "3. low": "22.3300", + "4. close": "22.3500", + "5. volume": "1589200" + }, + "2009-03-23": { + "1. open": "21.1800", + "2. high": "22.6700", + "3. low": "21.1800", + "4. close": "22.6700", + "5. volume": "1899000" + }, + "2009-03-20": { + "1. open": "21.5400", + "2. high": "21.8000", + "3. low": "21.0200", + "4. close": "21.1600", + "5. volume": "2084800" + }, + "2009-03-19": { + "1. open": "21.9000", + "2. high": "21.9900", + "3. low": "21.3200", + "4. close": "21.6900", + "5. volume": "2058600" + }, + "2009-03-18": { + "1. open": "20.4600", + "2. high": "21.7200", + "3. low": "20.3400", + "4. close": "21.4100", + "5. volume": "2241300" + }, + "2009-03-17": { + "1. open": "20.0700", + "2. high": "20.4600", + "3. low": "20.0500", + "4. close": "20.4600", + "5. volume": "1595500" + }, + "2009-03-16": { + "1. open": "20.3600", + "2. high": "20.6800", + "3. low": "20.1800", + "4. close": "20.3300", + "5. volume": "1405800" + }, + "2009-03-13": { + "1. open": "20.1500", + "2. high": "20.2300", + "3. low": "19.6000", + "4. close": "20.1800", + "5. volume": "1335600" + }, + "2009-03-12": { + "1. open": "19.2000", + "2. high": "20.1400", + "3. low": "18.8400", + "4. close": "19.9100", + "5. volume": "2156600" + }, + "2009-03-11": { + "1. open": "18.9700", + "2. high": "19.4100", + "3. low": "18.7500", + "4. close": "19.2000", + "5. volume": "1868400" + }, + "2009-03-10": { + "1. open": "17.7600", + "2. high": "18.8300", + "3. low": "17.7600", + "4. close": "18.8100", + "5. volume": "2067600" + }, + "2009-03-09": { + "1. open": "17.6000", + "2. high": "18.0000", + "3. low": "17.4600", + "4. close": "17.6400", + "5. volume": "1528500" + }, + "2009-03-06": { + "1. open": "17.7500", + "2. high": "18.0000", + "3. low": "17.3100", + "4. close": "17.8000", + "5. volume": "2087600" + }, + "2009-03-05": { + "1. open": "17.9400", + "2. high": "18.2900", + "3. low": "17.6900", + "4. close": "17.7800", + "5. volume": "2826700" + }, + "2009-03-04": { + "1. open": "17.1500", + "2. high": "18.3700", + "3. low": "17.1500", + "4. close": "18.3100", + "5. volume": "3920800" + }, + "2009-03-03": { + "1. open": "17.6000", + "2. high": "18.5100", + "3. low": "16.9100", + "4. close": "17.0700", + "5. volume": "3078600" + }, + "2009-03-02": { + "1. open": "18.1800", + "2. high": "18.2100", + "3. low": "17.2300", + "4. close": "17.3200", + "5. volume": "3192800" + }, + "2009-02-27": { + "1. open": "18.1800", + "2. high": "18.8300", + "3. low": "17.8800", + "4. close": "18.5800", + "5. volume": "3978900" + }, + "2009-02-26": { + "1. open": "19.9800", + "2. high": "20.5600", + "3. low": "18.3600", + "4. close": "18.4300", + "5. volume": "5798200" + }, + "2009-02-25": { + "1. open": "20.8600", + "2. high": "20.9400", + "3. low": "20.2800", + "4. close": "20.5900", + "5. volume": "4860700" + }, + "2009-02-24": { + "1. open": "20.0600", + "2. high": "21.1500", + "3. low": "20.0100", + "4. close": "21.0100", + "5. volume": "4109500" + }, + "2009-02-23": { + "1. open": "20.3000", + "2. high": "20.8000", + "3. low": "19.8300", + "4. close": "19.9300", + "5. volume": "4574700" + }, + "2009-02-20": { + "1. open": "19.5700", + "2. high": "20.1100", + "3. low": "19.3700", + "4. close": "19.8900", + "5. volume": "3371200" + }, + "2009-02-19": { + "1. open": "19.9300", + "2. high": "20.2100", + "3. low": "19.7500", + "4. close": "19.8200", + "5. volume": "2548000" + }, + "2009-02-18": { + "1. open": "19.8300", + "2. high": "20.0200", + "3. low": "19.4200", + "4. close": "19.8200", + "5. volume": "1898800" + }, + "2009-02-17": { + "1. open": "19.5200", + "2. high": "20.0100", + "3. low": "18.1000", + "4. close": "19.6800", + "5. volume": "2094100" + }, + "2009-02-13": { + "1. open": "20.5300", + "2. high": "20.7600", + "3. low": "20.1200", + "4. close": "20.4100", + "5. volume": "1595700" + }, + "2009-02-12": { + "1. open": "20.3300", + "2. high": "20.5600", + "3. low": "19.8800", + "4. close": "20.5600", + "5. volume": "1550800" + }, + "2009-02-11": { + "1. open": "20.8300", + "2. high": "21.0900", + "3. low": "20.4400", + "4. close": "20.6400", + "5. volume": "2055600" + }, + "2009-02-10": { + "1. open": "21.0800", + "2. high": "21.4700", + "3. low": "20.6200", + "4. close": "20.8200", + "5. volume": "3173300" + }, + "2009-02-09": { + "1. open": "21.3000", + "2. high": "21.7500", + "3. low": "21.1000", + "4. close": "21.3100", + "5. volume": "1287700" + }, + "2009-02-06": { + "1. open": "21.0000", + "2. high": "21.5100", + "3. low": "20.7800", + "4. close": "21.4100", + "5. volume": "1649500" + }, + "2009-02-05": { + "1. open": "20.2400", + "2. high": "21.0800", + "3. low": "20.0400", + "4. close": "20.8600", + "5. volume": "2660600" + }, + "2009-02-04": { + "1. open": "20.3100", + "2. high": "20.7400", + "3. low": "20.1100", + "4. close": "20.3400", + "5. volume": "1616200" + }, + "2009-02-03": { + "1. open": "20.3100", + "2. high": "20.4400", + "3. low": "19.7800", + "4. close": "20.2200", + "5. volume": "1801500" + }, + "2009-02-02": { + "1. open": "20.2500", + "2. high": "20.6100", + "3. low": "20.0100", + "4. close": "20.4400", + "5. volume": "1707500" + }, + "2009-01-30": { + "1. open": "21.1700", + "2. high": "21.4600", + "3. low": "20.3000", + "4. close": "20.4600", + "5. volume": "2074800" + }, + "2009-01-29": { + "1. open": "21.8000", + "2. high": "21.8400", + "3. low": "21.1100", + "4. close": "21.2000", + "5. volume": "1218800" + }, + "2009-01-28": { + "1. open": "22.6300", + "2. high": "22.6300", + "3. low": "21.7300", + "4. close": "21.9400", + "5. volume": "1918400" + }, + "2009-01-27": { + "1. open": "21.7900", + "2. high": "22.1900", + "3. low": "21.5900", + "4. close": "21.8400", + "5. volume": "1525400" + }, + "2009-01-26": { + "1. open": "21.6700", + "2. high": "22.3000", + "3. low": "21.5300", + "4. close": "21.6800", + "5. volume": "2108300" + }, + "2009-01-23": { + "1. open": "21.8000", + "2. high": "21.9700", + "3. low": "21.3300", + "4. close": "21.6800", + "5. volume": "2034900" + }, + "2009-01-22": { + "1. open": "22.3800", + "2. high": "22.7000", + "3. low": "21.7700", + "4. close": "22.4000", + "5. volume": "2411900" + }, + "2009-01-21": { + "1. open": "22.5300", + "2. high": "22.9100", + "3. low": "22.0000", + "4. close": "22.8100", + "5. volume": "2518600" + }, + "2009-01-20": { + "1. open": "22.6000", + "2. high": "23.1700", + "3. low": "22.0900", + "4. close": "22.3300", + "5. volume": "2598100" + }, + "2009-01-16": { + "1. open": "23.1800", + "2. high": "23.5200", + "3. low": "22.3100", + "4. close": "22.7400", + "5. volume": "2019800" + }, + "2009-01-15": { + "1. open": "22.6600", + "2. high": "23.0700", + "3. low": "22.0100", + "4. close": "22.8500", + "5. volume": "3390900" + }, + "2009-01-14": { + "1. open": "22.9400", + "2. high": "23.4400", + "3. low": "22.5200", + "4. close": "22.7200", + "5. volume": "2692600" + }, + "2009-01-13": { + "1. open": "23.1200", + "2. high": "23.9000", + "3. low": "23.0900", + "4. close": "23.5200", + "5. volume": "2755600" + }, + "2009-01-12": { + "1. open": "23.0000", + "2. high": "23.3400", + "3. low": "22.6000", + "4. close": "22.9400", + "5. volume": "2104200" + }, + "2009-01-09": { + "1. open": "23.4900", + "2. high": "23.6000", + "3. low": "22.6400", + "4. close": "22.9500", + "5. volume": "1900600" + }, + "2009-01-08": { + "1. open": "23.4100", + "2. high": "23.6400", + "3. low": "22.8100", + "4. close": "23.5400", + "5. volume": "2281700" + }, + "2009-01-07": { + "1. open": "23.1900", + "2. high": "23.7300", + "3. low": "22.8700", + "4. close": "23.4900", + "5. volume": "3440100" + }, + "2009-01-06": { + "1. open": "24.8600", + "2. high": "25.2700", + "3. low": "23.6300", + "4. close": "23.7000", + "5. volume": "7250000" + }, + "2009-01-05": { + "1. open": "25.1600", + "2. high": "25.6600", + "3. low": "24.2800", + "4. close": "24.8000", + "5. volume": "35745500" + }, + "2009-01-02": { + "1. open": "24.6200", + "2. high": "25.1800", + "3. low": "23.8500", + "4. close": "24.7900", + "5. volume": "4185700" + }, + "2008-12-31": { + "1. open": "22.6000", + "2. high": "25.1800", + "3. low": "22.6000", + "4. close": "24.7300", + "5. volume": "3809800" + }, + "2008-12-30": { + "1. open": "21.4500", + "2. high": "23.1000", + "3. low": "21.4000", + "4. close": "22.4900", + "5. volume": "4045900" + }, + "2008-12-29": { + "1. open": "20.0900", + "2. high": "20.2900", + "3. low": "19.6300", + "4. close": "19.8300", + "5. volume": "543200" + }, + "2008-12-26": { + "1. open": "20.0000", + "2. high": "20.3100", + "3. low": "19.8400", + "4. close": "19.9700", + "5. volume": "449500" + }, + "2008-12-24": { + "1. open": "19.9100", + "2. high": "20.0900", + "3. low": "19.5300", + "4. close": "19.8000", + "5. volume": "341600" + }, + "2008-12-23": { + "1. open": "20.1800", + "2. high": "20.3500", + "3. low": "19.4000", + "4. close": "19.9100", + "5. volume": "875800" + }, + "2008-12-22": { + "1. open": "20.3800", + "2. high": "20.5200", + "3. low": "19.7540", + "4. close": "20.2200", + "5. volume": "748400" + }, + "2008-12-19": { + "1. open": "20.8400", + "2. high": "21.0000", + "3. low": "20.1200", + "4. close": "20.4200", + "5. volume": "1536700" + }, + "2008-12-18": { + "1. open": "20.1700", + "2. high": "20.6400", + "3. low": "19.8500", + "4. close": "20.2800", + "5. volume": "1411300" + }, + "2008-12-17": { + "1. open": "19.0900", + "2. high": "20.1700", + "3. low": "19.0500", + "4. close": "19.8400", + "5. volume": "1460100" + }, + "2008-12-16": { + "1. open": "19.1400", + "2. high": "19.5500", + "3. low": "18.8700", + "4. close": "19.4700", + "5. volume": "1280400" + }, + "2008-12-15": { + "1. open": "19.3200", + "2. high": "19.4000", + "3. low": "18.6300", + "4. close": "18.9900", + "5. volume": "1777200" + }, + "2008-12-12": { + "1. open": "18.7900", + "2. high": "19.2700", + "3. low": "18.0700", + "4. close": "19.2700", + "5. volume": "1348900" + }, + "2008-12-11": { + "1. open": "18.4300", + "2. high": "19.2800", + "3. low": "18.4300", + "4. close": "18.8200", + "5. volume": "1068600" + }, + "2008-12-10": { + "1. open": "18.8300", + "2. high": "18.9800", + "3. low": "18.4500", + "4. close": "18.9300", + "5. volume": "1137300" + }, + "2008-12-09": { + "1. open": "19.2900", + "2. high": "19.4000", + "3. low": "18.2200", + "4. close": "18.6500", + "5. volume": "1983100" + }, + "2008-12-08": { + "1. open": "19.6400", + "2. high": "20.0600", + "3. low": "18.9300", + "4. close": "19.4600", + "5. volume": "1532000" + }, + "2008-12-05": { + "1. open": "19.2600", + "2. high": "19.5700", + "3. low": "18.5700", + "4. close": "19.5700", + "5. volume": "1364900" + }, + "2008-12-04": { + "1. open": "19.0700", + "2. high": "20.0800", + "3. low": "19.0300", + "4. close": "19.4600", + "5. volume": "1071300" + }, + "2008-12-03": { + "1. open": "18.8500", + "2. high": "19.6700", + "3. low": "18.4500", + "4. close": "19.2300", + "5. volume": "1383000" + }, + "2008-12-02": { + "1. open": "18.0500", + "2. high": "19.3900", + "3. low": "17.3000", + "4. close": "19.2800", + "5. volume": "1241700" + }, + "2008-12-01": { + "1. open": "21.2300", + "2. high": "21.2600", + "3. low": "18.8400", + "4. close": "18.8600", + "5. volume": "2403200" + }, + "2008-11-28": { + "1. open": "20.5000", + "2. high": "21.7300", + "3. low": "20.5000", + "4. close": "21.7300", + "5. volume": "452400" + }, + "2008-11-26": { + "1. open": "19.5100", + "2. high": "20.9300", + "3. low": "19.1200", + "4. close": "20.8300", + "5. volume": "1057500" + }, + "2008-11-25": { + "1. open": "19.4900", + "2. high": "20.1300", + "3. low": "19.1400", + "4. close": "20.0500", + "5. volume": "1128900" + }, + "2008-11-24": { + "1. open": "18.7300", + "2. high": "20.1700", + "3. low": "18.7300", + "4. close": "19.4700", + "5. volume": "1838800" + }, + "2008-11-21": { + "1. open": "17.6100", + "2. high": "18.4800", + "3. low": "16.7100", + "4. close": "18.4800", + "5. volume": "1866700" + }, + "2008-11-20": { + "1. open": "19.4800", + "2. high": "19.4800", + "3. low": "17.5100", + "4. close": "17.6400", + "5. volume": "1713300" + }, + "2008-11-19": { + "1. open": "20.1900", + "2. high": "20.5800", + "3. low": "19.0300", + "4. close": "19.1000", + "5. volume": "1547700" + }, + "2008-11-18": { + "1. open": "19.9300", + "2. high": "20.5400", + "3. low": "19.5000", + "4. close": "20.5100", + "5. volume": "1048300" + }, + "2008-11-17": { + "1. open": "20.5500", + "2. high": "20.8300", + "3. low": "19.8700", + "4. close": "19.9000", + "5. volume": "1034700" + }, + "2008-11-14": { + "1. open": "21.5600", + "2. high": "21.7500", + "3. low": "20.6500", + "4. close": "20.7500", + "5. volume": "1132400" + }, + "2008-11-13": { + "1. open": "21.0600", + "2. high": "21.6300", + "3. low": "19.3200", + "4. close": "21.5200", + "5. volume": "1585200" + }, + "2008-11-12": { + "1. open": "22.0000", + "2. high": "22.1200", + "3. low": "20.7600", + "4. close": "20.9200", + "5. volume": "1126500" + }, + "2008-11-11": { + "1. open": "23.5100", + "2. high": "23.5400", + "3. low": "22.0700", + "4. close": "22.2000", + "5. volume": "1647600" + }, + "2008-11-10": { + "1. open": "24.2300", + "2. high": "24.6300", + "3. low": "23.4000", + "4. close": "23.9900", + "5. volume": "1843800" + }, + "2008-11-07": { + "1. open": "22.9600", + "2. high": "23.9500", + "3. low": "22.9600", + "4. close": "23.8800", + "5. volume": "709400" + }, + "2008-11-06": { + "1. open": "23.2600", + "2. high": "24.2400", + "3. low": "22.7300", + "4. close": "22.9700", + "5. volume": "1101800" + }, + "2008-11-05": { + "1. open": "25.8300", + "2. high": "26.3000", + "3. low": "23.7700", + "4. close": "23.9000", + "5. volume": "1367300" + }, + "2008-11-04": { + "1. open": "25.4800", + "2. high": "25.7100", + "3. low": "24.6300", + "4. close": "25.1900", + "5. volume": "1527600" + }, + "2008-11-03": { + "1. open": "24.4500", + "2. high": "25.2200", + "3. low": "23.9200", + "4. close": "24.9000", + "5. volume": "1106800" + }, + "2008-10-31": { + "1. open": "22.8000", + "2. high": "24.3600", + "3. low": "22.3900", + "4. close": "24.2800", + "5. volume": "1939800" + }, + "2008-10-30": { + "1. open": "26.4600", + "2. high": "26.4600", + "3. low": "19.7700", + "4. close": "23.1000", + "5. volume": "1527500" + }, + "2008-10-29": { + "1. open": "21.8300", + "2. high": "22.6300", + "3. low": "21.5200", + "4. close": "22.0500", + "5. volume": "998900" + }, + "2008-10-28": { + "1. open": "20.0000", + "2. high": "21.6800", + "3. low": "19.5400", + "4. close": "21.6600", + "5. volume": "1714900" + }, + "2008-10-27": { + "1. open": "19.6300", + "2. high": "20.3500", + "3. low": "19.5775", + "4. close": "19.6400", + "5. volume": "1168500" + }, + "2008-10-24": { + "1. open": "19.7200", + "2. high": "20.5700", + "3. low": "19.7200", + "4. close": "20.1400", + "5. volume": "1160300" + }, + "2008-10-23": { + "1. open": "20.7700", + "2. high": "21.8800", + "3. low": "20.0300", + "4. close": "21.1300", + "5. volume": "1538800" + }, + "2008-10-22": { + "1. open": "22.3500", + "2. high": "22.3500", + "3. low": "20.6550", + "4. close": "20.9700", + "5. volume": "2447300" + }, + "2008-10-21": { + "1. open": "22.8200", + "2. high": "23.1400", + "3. low": "22.4000", + "4. close": "22.6600", + "5. volume": "1911400" + }, + "2008-10-20": { + "1. open": "22.3800", + "2. high": "23.2500", + "3. low": "22.1100", + "4. close": "23.1000", + "5. volume": "2807100" + }, + "2008-10-17": { + "1. open": "19.6000", + "2. high": "22.5200", + "3. low": "19.4100", + "4. close": "22.4400", + "5. volume": "2985500" + }, + "2008-10-16": { + "1. open": "19.8600", + "2. high": "20.0700", + "3. low": "18.5200", + "4. close": "19.7300", + "5. volume": "2528700" + }, + "2008-10-15": { + "1. open": "22.5300", + "2. high": "22.6100", + "3. low": "19.5000", + "4. close": "19.6100", + "5. volume": "3363900" + }, + "2008-10-14": { + "1. open": "25.5500", + "2. high": "25.5500", + "3. low": "22.4600", + "4. close": "22.5000", + "5. volume": "2692700" + }, + "2008-10-13": { + "1. open": "24.2500", + "2. high": "24.7800", + "3. low": "23.7500", + "4. close": "24.6500", + "5. volume": "1686600" + }, + "2008-10-10": { + "1. open": "24.2900", + "2. high": "26.2000", + "3. low": "22.6400", + "4. close": "23.5300", + "5. volume": "3048900" + }, + "2008-10-09": { + "1. open": "27.3800", + "2. high": "27.7900", + "3. low": "24.5500", + "4. close": "25.3500", + "5. volume": "2017700" + }, + "2008-10-08": { + "1. open": "24.0700", + "2. high": "27.7800", + "3. low": "24.0000", + "4. close": "27.3300", + "5. volume": "2959900" + }, + "2008-10-07": { + "1. open": "24.2700", + "2. high": "25.6700", + "3. low": "24.0500", + "4. close": "24.5400", + "5. volume": "2490300" + }, + "2008-10-06": { + "1. open": "24.8100", + "2. high": "25.2400", + "3. low": "23.2400", + "4. close": "24.2200", + "5. volume": "2316300" + }, + "2008-10-03": { + "1. open": "25.9100", + "2. high": "26.9600", + "3. low": "25.6500", + "4. close": "25.7800", + "5. volume": "2035700" + }, + "2008-10-02": { + "1. open": "25.3200", + "2. high": "25.8400", + "3. low": "25.0000", + "4. close": "25.3000", + "5. volume": "1586400" + }, + "2008-10-01": { + "1. open": "24.3000", + "2. high": "24.7400", + "3. low": "23.8500", + "4. close": "24.6800", + "5. volume": "862100" + }, + "2008-09-30": { + "1. open": "24.2500", + "2. high": "24.9800", + "3. low": "23.8100", + "4. close": "24.4100", + "5. volume": "1619300" + }, + "2008-09-29": { + "1. open": "25.2200", + "2. high": "25.2800", + "3. low": "23.5000", + "4. close": "23.8900", + "5. volume": "1026100" + }, + "2008-09-26": { + "1. open": "25.9100", + "2. high": "25.9600", + "3. low": "25.3300", + "4. close": "25.6700", + "5. volume": "575800" + }, + "2008-09-25": { + "1. open": "25.6500", + "2. high": "26.2600", + "3. low": "25.4600", + "4. close": "26.0100", + "5. volume": "876600" + }, + "2008-09-24": { + "1. open": "25.3400", + "2. high": "25.8000", + "3. low": "24.9200", + "4. close": "25.6500", + "5. volume": "694100" + }, + "2008-09-23": { + "1. open": "25.9500", + "2. high": "25.9600", + "3. low": "25.2700", + "4. close": "25.3600", + "5. volume": "820700" + }, + "2008-09-22": { + "1. open": "27.3500", + "2. high": "27.5000", + "3. low": "25.7500", + "4. close": "25.9600", + "5. volume": "725800" + }, + "2008-09-19": { + "1. open": "27.4700", + "2. high": "28.5000", + "3. low": "26.8701", + "4. close": "27.4600", + "5. volume": "1280100" + }, + "2008-09-18": { + "1. open": "25.7100", + "2. high": "27.0000", + "3. low": "25.2700", + "4. close": "26.2400", + "5. volume": "1605600" + }, + "2008-09-17": { + "1. open": "25.3000", + "2. high": "26.1600", + "3. low": "25.1100", + "4. close": "25.5000", + "5. volume": "1447800" + }, + "2008-09-16": { + "1. open": "24.3100", + "2. high": "25.7700", + "3. low": "24.0500", + "4. close": "25.7200", + "5. volume": "1429000" + }, + "2008-09-15": { + "1. open": "25.8600", + "2. high": "26.5000", + "3. low": "24.9200", + "4. close": "24.9300", + "5. volume": "1252100" + }, + "2008-09-12": { + "1. open": "26.7300", + "2. high": "26.7600", + "3. low": "26.0300", + "4. close": "26.5100", + "5. volume": "672700" + }, + "2008-09-11": { + "1. open": "26.6600", + "2. high": "27.0900", + "3. low": "26.3200", + "4. close": "26.9000", + "5. volume": "952700" + }, + "2008-09-10": { + "1. open": "27.9000", + "2. high": "27.9000", + "3. low": "26.5400", + "4. close": "26.9400", + "5. volume": "1047700" + }, + "2008-09-09": { + "1. open": "28.6700", + "2. high": "28.7800", + "3. low": "27.5800", + "4. close": "27.6700", + "5. volume": "1139800" + }, + "2008-09-08": { + "1. open": "27.6400", + "2. high": "28.5300", + "3. low": "27.4100", + "4. close": "28.4500", + "5. volume": "829800" + }, + "2008-09-05": { + "1. open": "27.2900", + "2. high": "27.2900", + "3. low": "26.4700", + "4. close": "26.9600", + "5. volume": "635400" + }, + "2008-09-04": { + "1. open": "27.7400", + "2. high": "27.7400", + "3. low": "27.1400", + "4. close": "27.3000", + "5. volume": "730000" + }, + "2008-09-03": { + "1. open": "28.5000", + "2. high": "28.6000", + "3. low": "27.6400", + "4. close": "27.9000", + "5. volume": "931000" + }, + "2008-09-02": { + "1. open": "29.3000", + "2. high": "29.7400", + "3. low": "28.4300", + "4. close": "28.5200", + "5. volume": "586600" + }, + "2008-08-29": { + "1. open": "29.3100", + "2. high": "29.5000", + "3. low": "28.6500", + "4. close": "28.9100", + "5. volume": "477600" + }, + "2008-08-28": { + "1. open": "28.6100", + "2. high": "29.3500", + "3. low": "28.6100", + "4. close": "29.3100", + "5. volume": "433200" + }, + "2008-08-27": { + "1. open": "27.9800", + "2. high": "28.6900", + "3. low": "27.8300", + "4. close": "28.5700", + "5. volume": "358100" + }, + "2008-08-26": { + "1. open": "28.2000", + "2. high": "28.4900", + "3. low": "27.8600", + "4. close": "28.1300", + "5. volume": "342800" + }, + "2008-08-25": { + "1. open": "28.7600", + "2. high": "28.7600", + "3. low": "28.0000", + "4. close": "28.2100", + "5. volume": "359700" + }, + "2008-08-22": { + "1. open": "28.6500", + "2. high": "28.9100", + "3. low": "28.5800", + "4. close": "28.8200", + "5. volume": "560900" + }, + "2008-08-21": { + "1. open": "28.2200", + "2. high": "28.5500", + "3. low": "27.6900", + "4. close": "28.4700", + "5. volume": "583700" + }, + "2008-08-20": { + "1. open": "28.7500", + "2. high": "29.0900", + "3. low": "28.4500", + "4. close": "28.6800", + "5. volume": "545700" + }, + "2008-08-19": { + "1. open": "29.2100", + "2. high": "29.9400", + "3. low": "28.5000", + "4. close": "28.6500", + "5. volume": "787900" + }, + "2008-08-18": { + "1. open": "29.9800", + "2. high": "29.9800", + "3. low": "28.8500", + "4. close": "29.3000", + "5. volume": "704600" + }, + "2008-08-15": { + "1. open": "29.7500", + "2. high": "30.0800", + "3. low": "29.5600", + "4. close": "30.0700", + "5. volume": "525100" + }, + "2008-08-14": { + "1. open": "28.8500", + "2. high": "29.8900", + "3. low": "28.6600", + "4. close": "29.6500", + "5. volume": "697800" + }, + "2008-08-13": { + "1. open": "28.6800", + "2. high": "29.2700", + "3. low": "28.6400", + "4. close": "29.1000", + "5. volume": "634900" + }, + "2008-08-12": { + "1. open": "28.8700", + "2. high": "29.2000", + "3. low": "28.1100", + "4. close": "28.8700", + "5. volume": "636300" + }, + "2008-08-11": { + "1. open": "28.7200", + "2. high": "29.1800", + "3. low": "28.6000", + "4. close": "29.0500", + "5. volume": "514300" + }, + "2008-08-08": { + "1. open": "28.2000", + "2. high": "29.0900", + "3. low": "28.0200", + "4. close": "28.9300", + "5. volume": "507300" + }, + "2008-08-07": { + "1. open": "28.5300", + "2. high": "28.7400", + "3. low": "28.0800", + "4. close": "28.3100", + "5. volume": "648900" + }, + "2008-08-06": { + "1. open": "28.7700", + "2. high": "29.0000", + "3. low": "28.3800", + "4. close": "28.6800", + "5. volume": "673000" + }, + "2008-08-05": { + "1. open": "28.3300", + "2. high": "28.8200", + "3. low": "27.9100", + "4. close": "28.7000", + "5. volume": "980900" + }, + "2008-08-04": { + "1. open": "29.1700", + "2. high": "29.1700", + "3. low": "27.9200", + "4. close": "28.0300", + "5. volume": "1482000" + }, + "2008-08-01": { + "1. open": "28.8900", + "2. high": "29.1300", + "3. low": "28.1500", + "4. close": "28.5400", + "5. volume": "1481400" + }, + "2008-07-31": { + "1. open": "28.5500", + "2. high": "29.1700", + "3. low": "28.1300", + "4. close": "29.0000", + "5. volume": "1914400" + }, + "2008-07-30": { + "1. open": "27.1900", + "2. high": "27.8500", + "3. low": "27.0700", + "4. close": "27.8500", + "5. volume": "1176700" + }, + "2008-07-29": { + "1. open": "26.8000", + "2. high": "27.1400", + "3. low": "26.5200", + "4. close": "26.9900", + "5. volume": "625800" + }, + "2008-07-28": { + "1. open": "26.7200", + "2. high": "26.9100", + "3. low": "26.5300", + "4. close": "26.7000", + "5. volume": "933400" + }, + "2008-07-25": { + "1. open": "26.3200", + "2. high": "26.6000", + "3. low": "26.1800", + "4. close": "26.5300", + "5. volume": "1062500" + }, + "2008-07-24": { + "1. open": "26.8600", + "2. high": "27.0500", + "3. low": "26.2200", + "4. close": "26.3100", + "5. volume": "2648100" + }, + "2008-07-23": { + "1. open": "27.1000", + "2. high": "27.4300", + "3. low": "26.6800", + "4. close": "26.9300", + "5. volume": "1945800" + }, + "2008-07-22": { + "1. open": "26.2800", + "2. high": "27.0100", + "3. low": "26.2100", + "4. close": "26.8900", + "5. volume": "1391500" + }, + "2008-07-21": { + "1. open": "26.7000", + "2. high": "27.0500", + "3. low": "26.2200", + "4. close": "26.6200", + "5. volume": "576100" + }, + "2008-07-18": { + "1. open": "26.4000", + "2. high": "26.6588", + "3. low": "26.1800", + "4. close": "26.5900", + "5. volume": "902300" + }, + "2008-07-17": { + "1. open": "25.9700", + "2. high": "26.4400", + "3. low": "25.7400", + "4. close": "26.4200", + "5. volume": "995200" + }, + "2008-07-16": { + "1. open": "24.4000", + "2. high": "25.8100", + "3. low": "24.3800", + "4. close": "25.7300", + "5. volume": "866700" + }, + "2008-07-15": { + "1. open": "24.5600", + "2. high": "24.9500", + "3. low": "24.0200", + "4. close": "24.5100", + "5. volume": "898000" + }, + "2008-07-14": { + "1. open": "25.4400", + "2. high": "25.6900", + "3. low": "24.6500", + "4. close": "24.8200", + "5. volume": "760200" + }, + "2008-07-11": { + "1. open": "25.4400", + "2. high": "25.7500", + "3. low": "25.0000", + "4. close": "25.2500", + "5. volume": "1192800" + }, + "2008-07-10": { + "1. open": "25.4200", + "2. high": "25.8900", + "3. low": "25.1300", + "4. close": "25.8200", + "5. volume": "1964400" + }, + "2008-07-09": { + "1. open": "25.1700", + "2. high": "26.1100", + "3. low": "25.0400", + "4. close": "25.2400", + "5. volume": "1514300" + }, + "2008-07-08": { + "1. open": "25.5400", + "2. high": "26.0700", + "3. low": "25.0400", + "4. close": "25.2800", + "5. volume": "2004500" + }, + "2008-07-07": { + "1. open": "26.1600", + "2. high": "26.3900", + "3. low": "25.5300", + "4. close": "25.7500", + "5. volume": "1181200" + }, + "2008-07-03": { + "1. open": "25.6800", + "2. high": "26.0800", + "3. low": "25.5400", + "4. close": "26.0100", + "5. volume": "1410900" + }, + "2008-07-02": { + "1. open": "26.7300", + "2. high": "26.7600", + "3. low": "25.5800", + "4. close": "25.6000", + "5. volume": "1349900" + }, + "2008-07-01": { + "1. open": "26.4000", + "2. high": "27.0600", + "3. low": "26.1700", + "4. close": "26.4100", + "5. volume": "1265100" + }, + "2008-06-30": { + "1. open": "28.1700", + "2. high": "28.1700", + "3. low": "26.4300", + "4. close": "26.5500", + "5. volume": "1654500" + }, + "2008-06-27": { + "1. open": "28.2400", + "2. high": "28.6600", + "3. low": "27.7600", + "4. close": "28.1600", + "5. volume": "690000" + }, + "2008-06-26": { + "1. open": "28.8800", + "2. high": "28.8900", + "3. low": "28.1300", + "4. close": "28.3100", + "5. volume": "995300" + }, + "2008-06-25": { + "1. open": "29.2800", + "2. high": "29.5600", + "3. low": "28.9000", + "4. close": "29.0400", + "5. volume": "718400" + }, + "2008-06-24": { + "1. open": "30.0200", + "2. high": "30.1800", + "3. low": "29.1300", + "4. close": "29.1900", + "5. volume": "797300" + }, + "2008-06-23": { + "1. open": "30.1900", + "2. high": "30.2900", + "3. low": "29.7300", + "4. close": "30.2100", + "5. volume": "1049600" + }, + "2008-06-20": { + "1. open": "30.0200", + "2. high": "30.4900", + "3. low": "29.8500", + "4. close": "30.2100", + "5. volume": "777200" + }, + "2008-06-19": { + "1. open": "30.3900", + "2. high": "30.5900", + "3. low": "30.1200", + "4. close": "30.4900", + "5. volume": "712800" + }, + "2008-06-18": { + "1. open": "29.6700", + "2. high": "30.4000", + "3. low": "29.6700", + "4. close": "30.3700", + "5. volume": "1320400" + }, + "2008-06-17": { + "1. open": "30.0000", + "2. high": "30.1600", + "3. low": "29.7800", + "4. close": "30.1500", + "5. volume": "778400" + }, + "2008-06-16": { + "1. open": "29.2700", + "2. high": "30.1200", + "3. low": "29.0700", + "4. close": "30.0000", + "5. volume": "877100" + }, + "2008-06-13": { + "1. open": "29.4800", + "2. high": "29.6600", + "3. low": "28.9900", + "4. close": "29.5900", + "5. volume": "913000" + }, + "2008-06-12": { + "1. open": "29.4500", + "2. high": "29.6800", + "3. low": "28.9100", + "4. close": "29.1900", + "5. volume": "769200" + }, + "2008-06-11": { + "1. open": "30.1300", + "2. high": "30.2600", + "3. low": "29.3400", + "4. close": "29.4100", + "5. volume": "759900" + }, + "2008-06-10": { + "1. open": "30.4100", + "2. high": "30.4200", + "3. low": "29.9800", + "4. close": "30.2000", + "5. volume": "407800" + }, + "2008-06-09": { + "1. open": "30.3000", + "2. high": "30.4900", + "3. low": "29.9500", + "4. close": "30.4700", + "5. volume": "538800" + }, + "2008-06-06": { + "1. open": "31.0000", + "2. high": "31.0200", + "3. low": "30.1800", + "4. close": "30.2300", + "5. volume": "511700" + }, + "2008-06-05": { + "1. open": "30.7400", + "2. high": "31.0600", + "3. low": "30.3700", + "4. close": "31.0600", + "5. volume": "592700" + }, + "2008-06-04": { + "1. open": "29.9600", + "2. high": "30.6700", + "3. low": "29.7200", + "4. close": "30.4900", + "5. volume": "958700" + }, + "2008-06-03": { + "1. open": "29.4100", + "2. high": "30.4000", + "3. low": "29.2600", + "4. close": "30.0500", + "5. volume": "713800" + }, + "2008-06-02": { + "1. open": "30.0200", + "2. high": "30.0800", + "3. low": "29.3300", + "4. close": "29.6300", + "5. volume": "635400" + }, + "2008-05-30": { + "1. open": "29.5600", + "2. high": "30.1100", + "3. low": "29.5600", + "4. close": "30.0300", + "5. volume": "925300" + }, + "2008-05-29": { + "1. open": "29.3300", + "2. high": "30.0400", + "3. low": "29.3300", + "4. close": "29.6700", + "5. volume": "1054100" + }, + "2008-05-28": { + "1. open": "28.9800", + "2. high": "29.6300", + "3. low": "28.9800", + "4. close": "29.5000", + "5. volume": "969500" + }, + "2008-05-27": { + "1. open": "29.2000", + "2. high": "29.4300", + "3. low": "28.8800", + "4. close": "29.0400", + "5. volume": "872200" + }, + "2008-05-23": { + "1. open": "29.6500", + "2. high": "29.8100", + "3. low": "28.9000", + "4. close": "29.1100", + "5. volume": "814200" + }, + "2008-05-22": { + "1. open": "29.4700", + "2. high": "29.9100", + "3. low": "29.2200", + "4. close": "29.7500", + "5. volume": "541600" + }, + "2008-05-21": { + "1. open": "29.4700", + "2. high": "29.9600", + "3. low": "29.2600", + "4. close": "29.6100", + "5. volume": "697000" + }, + "2008-05-20": { + "1. open": "29.8600", + "2. high": "29.8600", + "3. low": "29.2466", + "4. close": "29.5500", + "5. volume": "365600" + }, + "2008-05-19": { + "1. open": "30.0000", + "2. high": "30.3500", + "3. low": "29.5000", + "4. close": "30.0100", + "5. volume": "576400" + }, + "2008-05-16": { + "1. open": "30.0000", + "2. high": "30.0000", + "3. low": "29.5300", + "4. close": "29.7600", + "5. volume": "571600" + }, + "2008-05-15": { + "1. open": "29.8900", + "2. high": "30.0000", + "3. low": "29.4400", + "4. close": "29.9200", + "5. volume": "441700" + }, + "2008-05-14": { + "1. open": "30.0900", + "2. high": "30.1700", + "3. low": "29.6400", + "4. close": "29.9300", + "5. volume": "828900" + }, + "2008-05-13": { + "1. open": "30.0600", + "2. high": "30.1000", + "3. low": "29.1372", + "4. close": "29.8300", + "5. volume": "1119400" + }, + "2008-05-12": { + "1. open": "29.8700", + "2. high": "30.2200", + "3. low": "29.6300", + "4. close": "30.1000", + "5. volume": "448900" + }, + "2008-05-09": { + "1. open": "30.4000", + "2. high": "30.4000", + "3. low": "29.7900", + "4. close": "29.9200", + "5. volume": "555800" + }, + "2008-05-08": { + "1. open": "30.4000", + "2. high": "30.5900", + "3. low": "30.1900", + "4. close": "30.5400", + "5. volume": "579500" + }, + "2008-05-07": { + "1. open": "30.9700", + "2. high": "31.2800", + "3. low": "30.1700", + "4. close": "30.3700", + "5. volume": "783500" + }, + "2008-05-06": { + "1. open": "29.5208", + "2. high": "30.8300", + "3. low": "29.4300", + "4. close": "30.6700", + "5. volume": "1018500" + }, + "2008-05-05": { + "1. open": "30.0400", + "2. high": "30.2600", + "3. low": "29.5300", + "4. close": "29.5800", + "5. volume": "729300" + }, + "2008-05-02": { + "1. open": "30.7200", + "2. high": "31.0600", + "3. low": "29.8200", + "4. close": "30.2300", + "5. volume": "1095800" + }, + "2008-05-01": { + "1. open": "28.4300", + "2. high": "31.1300", + "3. low": "28.4300", + "4. close": "30.4800", + "5. volume": "2267000" + }, + "2008-04-30": { + "1. open": "27.8300", + "2. high": "28.0000", + "3. low": "27.4700", + "4. close": "27.4700", + "5. volume": "933000" + }, + "2008-04-29": { + "1. open": "27.9500", + "2. high": "27.9800", + "3. low": "27.3500", + "4. close": "27.7300", + "5. volume": "711700" + }, + "2008-04-28": { + "1. open": "27.7000", + "2. high": "28.0300", + "3. low": "27.4400", + "4. close": "28.0200", + "5. volume": "618300" + }, + "2008-04-25": { + "1. open": "27.5600", + "2. high": "27.8500", + "3. low": "27.2200", + "4. close": "27.8100", + "5. volume": "636300" + }, + "2008-04-24": { + "1. open": "26.9500", + "2. high": "27.6000", + "3. low": "26.6500", + "4. close": "27.4900", + "5. volume": "616400" + }, + "2008-04-23": { + "1. open": "27.0500", + "2. high": "27.0500", + "3. low": "26.6100", + "4. close": "26.8000", + "5. volume": "559000" + }, + "2008-04-22": { + "1. open": "26.9000", + "2. high": "27.2100", + "3. low": "26.6500", + "4. close": "26.9100", + "5. volume": "770700" + }, + "2008-04-21": { + "1. open": "26.5000", + "2. high": "27.0600", + "3. low": "26.1600", + "4. close": "27.0300", + "5. volume": "695900" + }, + "2008-04-18": { + "1. open": "26.5000", + "2. high": "26.9300", + "3. low": "26.2400", + "4. close": "26.4600", + "5. volume": "3703000" + }, + "2008-04-17": { + "1. open": "26.3100", + "2. high": "26.5500", + "3. low": "26.1400", + "4. close": "26.2300", + "5. volume": "701900" + }, + "2008-04-16": { + "1. open": "26.1400", + "2. high": "26.5640", + "3. low": "26.1300", + "4. close": "26.5000", + "5. volume": "780000" + }, + "2008-04-15": { + "1. open": "25.6500", + "2. high": "25.9899", + "3. low": "25.5100", + "4. close": "25.9000", + "5. volume": "782300" + }, + "2008-04-14": { + "1. open": "26.1000", + "2. high": "26.2400", + "3. low": "25.6200", + "4. close": "25.6700", + "5. volume": "536900" + }, + "2008-04-11": { + "1. open": "26.4500", + "2. high": "26.4800", + "3. low": "26.1300", + "4. close": "26.2300", + "5. volume": "411300" + }, + "2008-04-10": { + "1. open": "26.6000", + "2. high": "26.9100", + "3. low": "26.3300", + "4. close": "26.6800", + "5. volume": "456200" + }, + "2008-04-09": { + "1. open": "27.5800", + "2. high": "27.6900", + "3. low": "26.3800", + "4. close": "26.5800", + "5. volume": "1767000" + }, + "2008-04-08": { + "1. open": "26.6500", + "2. high": "27.5900", + "3. low": "26.6500", + "4. close": "27.4000", + "5. volume": "1406000" + }, + "2008-04-07": { + "1. open": "26.8300", + "2. high": "27.2500", + "3. low": "26.8100", + "4. close": "26.9200", + "5. volume": "4229900" + }, + "2008-04-04": { + "1. open": "26.7200", + "2. high": "27.0000", + "3. low": "26.4900", + "4. close": "26.8000", + "5. volume": "920300" + }, + "2008-04-03": { + "1. open": "26.5500", + "2. high": "26.9850", + "3. low": "26.5500", + "4. close": "26.8000", + "5. volume": "1190300" + }, + "2008-04-02": { + "1. open": "26.6500", + "2. high": "27.2800", + "3. low": "26.5500", + "4. close": "26.7200", + "5. volume": "1375100" + }, + "2008-04-01": { + "1. open": "26.8300", + "2. high": "26.9200", + "3. low": "26.2500", + "4. close": "26.4700", + "5. volume": "1266500" + }, + "2008-03-31": { + "1. open": "26.3400", + "2. high": "26.6500", + "3. low": "25.9000", + "4. close": "26.4400", + "5. volume": "2377600" + }, + "2008-03-28": { + "1. open": "25.1200", + "2. high": "25.3900", + "3. low": "25.0000", + "4. close": "25.1500", + "5. volume": "789600" + }, + "2008-03-27": { + "1. open": "25.0200", + "2. high": "25.4400", + "3. low": "24.9800", + "4. close": "25.1200", + "5. volume": "2522100" + }, + "2008-03-26": { + "1. open": "25.4200", + "2. high": "25.6500", + "3. low": "24.7700", + "4. close": "25.0000", + "5. volume": "1024300" + }, + "2008-03-25": { + "1. open": "25.0800", + "2. high": "25.6100", + "3. low": "25.0500", + "4. close": "25.3700", + "5. volume": "1568100" + }, + "2008-03-24": { + "1. open": "24.5500", + "2. high": "25.3300", + "3. low": "24.5500", + "4. close": "25.0100", + "5. volume": "1862700" + }, + "2008-03-20": { + "1. open": "24.4600", + "2. high": "25.0600", + "3. low": "24.2000", + "4. close": "24.6300", + "5. volume": "1547800" + }, + "2008-03-19": { + "1. open": "25.1800", + "2. high": "25.4300", + "3. low": "24.3900", + "4. close": "24.5400", + "5. volume": "1450000" + }, + "2008-03-18": { + "1. open": "25.3000", + "2. high": "25.4500", + "3. low": "24.5600", + "4. close": "24.9500", + "5. volume": "1698500" + }, + "2008-03-17": { + "1. open": "25.5300", + "2. high": "25.7100", + "3. low": "24.8500", + "4. close": "24.9500", + "5. volume": "1956100" + }, + "2008-03-14": { + "1. open": "27.2100", + "2. high": "27.3600", + "3. low": "25.7500", + "4. close": "25.9300", + "5. volume": "2121500" + }, + "2008-03-13": { + "1. open": "26.7400", + "2. high": "27.3800", + "3. low": "26.7100", + "4. close": "27.2200", + "5. volume": "1027100" + }, + "2008-03-12": { + "1. open": "27.2900", + "2. high": "27.5800", + "3. low": "27.1500", + "4. close": "27.2300", + "5. volume": "1020400" + }, + "2008-03-11": { + "1. open": "27.5500", + "2. high": "27.6900", + "3. low": "26.8900", + "4. close": "27.4000", + "5. volume": "1120500" + }, + "2008-03-10": { + "1. open": "27.9100", + "2. high": "28.0700", + "3. low": "27.0900", + "4. close": "27.2100", + "5. volume": "1119300" + }, + "2008-03-07": { + "1. open": "27.5300", + "2. high": "28.1700", + "3. low": "27.4700", + "4. close": "28.1000", + "5. volume": "1281200" + }, + "2008-03-06": { + "1. open": "28.9300", + "2. high": "28.9700", + "3. low": "27.8200", + "4. close": "27.8900", + "5. volume": "1971700" + }, + "2008-03-05": { + "1. open": "28.2200", + "2. high": "29.1600", + "3. low": "27.5700", + "4. close": "29.0800", + "5. volume": "2550900" + }, + "2008-03-04": { + "1. open": "28.8200", + "2. high": "29.1200", + "3. low": "28.1400", + "4. close": "28.3200", + "5. volume": "1459800" + }, + "2008-03-03": { + "1. open": "29.3700", + "2. high": "29.8800", + "3. low": "28.8800", + "4. close": "29.2700", + "5. volume": "1158800" + }, + "2008-02-29": { + "1. open": "30.4000", + "2. high": "30.4000", + "3. low": "29.2000", + "4. close": "30.0800", + "5. volume": "1515200" + }, + "2008-02-28": { + "1. open": "31.0100", + "2. high": "31.7900", + "3. low": "29.8300", + "4. close": "30.5800", + "5. volume": "4258600" + }, + "2008-02-27": { + "1. open": "33.9900", + "2. high": "34.4000", + "3. low": "33.4800", + "4. close": "34.1800", + "5. volume": "645800" + }, + "2008-02-26": { + "1. open": "32.7600", + "2. high": "34.0500", + "3. low": "32.7600", + "4. close": "33.8700", + "5. volume": "589900" + }, + "2008-02-25": { + "1. open": "32.7800", + "2. high": "33.0800", + "3. low": "32.6900", + "4. close": "33.0300", + "5. volume": "560200" + }, + "2008-02-22": { + "1. open": "33.2700", + "2. high": "33.3500", + "3. low": "32.5600", + "4. close": "32.9800", + "5. volume": "780900" + }, + "2008-02-21": { + "1. open": "33.7000", + "2. high": "33.9400", + "3. low": "33.2400", + "4. close": "33.3300", + "5. volume": "472600" + }, + "2008-02-20": { + "1. open": "32.8600", + "2. high": "33.7000", + "3. low": "32.8600", + "4. close": "33.7000", + "5. volume": "628500" + }, + "2008-02-19": { + "1. open": "34.0000", + "2. high": "34.4200", + "3. low": "33.0700", + "4. close": "33.2500", + "5. volume": "795300" + }, + "2008-02-15": { + "1. open": "34.6900", + "2. high": "34.9000", + "3. low": "33.5000", + "4. close": "33.8400", + "5. volume": "754700" + }, + "2008-02-14": { + "1. open": "34.9600", + "2. high": "35.4400", + "3. low": "34.7400", + "4. close": "35.0700", + "5. volume": "579400" + }, + "2008-02-13": { + "1. open": "34.9500", + "2. high": "34.9700", + "3. low": "34.4800", + "4. close": "34.7800", + "5. volume": "642100" + }, + "2008-02-12": { + "1. open": "35.1200", + "2. high": "35.1900", + "3. low": "34.3500", + "4. close": "34.6100", + "5. volume": "551400" + }, + "2008-02-11": { + "1. open": "34.8300", + "2. high": "34.9500", + "3. low": "34.3100", + "4. close": "34.7600", + "5. volume": "526900" + }, + "2008-02-08": { + "1. open": "34.1000", + "2. high": "34.9700", + "3. low": "34.0200", + "4. close": "34.9200", + "5. volume": "474700" + }, + "2008-02-07": { + "1. open": "34.7400", + "2. high": "35.7400", + "3. low": "33.8000", + "4. close": "34.0900", + "5. volume": "1004100" + }, + "2008-02-06": { + "1. open": "34.9000", + "2. high": "35.7400", + "3. low": "34.4900", + "4. close": "34.6300", + "5. volume": "760600" + }, + "2008-02-05": { + "1. open": "34.8500", + "2. high": "35.2200", + "3. low": "34.4100", + "4. close": "34.5400", + "5. volume": "516100" + }, + "2008-02-04": { + "1. open": "35.3020", + "2. high": "35.5600", + "3. low": "34.7400", + "4. close": "35.1200", + "5. volume": "416700" + }, + "2008-02-01": { + "1. open": "34.4900", + "2. high": "35.4400", + "3. low": "34.4550", + "4. close": "35.3000", + "5. volume": "1459200" + }, + "2008-01-31": { + "1. open": "33.6000", + "2. high": "34.5300", + "3. low": "33.4900", + "4. close": "34.3900", + "5. volume": "675300" + }, + "2008-01-30": { + "1. open": "34.1500", + "2. high": "34.4800", + "3. low": "33.3500", + "4. close": "34.0600", + "5. volume": "524000" + }, + "2008-01-29": { + "1. open": "33.3500", + "2. high": "33.8600", + "3. low": "33.3100", + "4. close": "33.8200", + "5. volume": "398000" + }, + "2008-01-28": { + "1. open": "33.4900", + "2. high": "33.5500", + "3. low": "32.7100", + "4. close": "33.3500", + "5. volume": "615300" + }, + "2008-01-25": { + "1. open": "33.8500", + "2. high": "33.8700", + "3. low": "33.1900", + "4. close": "33.2800", + "5. volume": "556800" + }, + "2008-01-24": { + "1. open": "32.6800", + "2. high": "33.6000", + "3. low": "32.2900", + "4. close": "33.3600", + "5. volume": "694500" + }, + "2008-01-23": { + "1. open": "32.4800", + "2. high": "32.5800", + "3. low": "31.4500", + "4. close": "32.5000", + "5. volume": "613900" + }, + "2008-01-22": { + "1. open": "31.1700", + "2. high": "32.8500", + "3. low": "30.7580", + "4. close": "32.2400", + "5. volume": "898100" + }, + "2008-01-18": { + "1. open": "32.9900", + "2. high": "33.0000", + "3. low": "31.8201", + "4. close": "32.1200", + "5. volume": "566200" + }, + "2008-01-17": { + "1. open": "33.5700", + "2. high": "33.8000", + "3. low": "32.2400", + "4. close": "32.3200", + "5. volume": "652300" + }, + "2008-01-16": { + "1. open": "32.9400", + "2. high": "33.6300", + "3. low": "32.7800", + "4. close": "33.3200", + "5. volume": "518600" + }, + "2008-01-15": { + "1. open": "33.2350", + "2. high": "33.5000", + "3. low": "32.9700", + "4. close": "33.0600", + "5. volume": "668800" + }, + "2008-01-14": { + "1. open": "34.1600", + "2. high": "34.2000", + "3. low": "33.3600", + "4. close": "33.6300", + "5. volume": "553900" + }, + "2008-01-11": { + "1. open": "34.3300", + "2. high": "34.3300", + "3. low": "33.6600", + "4. close": "33.7700", + "5. volume": "424500" + }, + "2008-01-10": { + "1. open": "34.3800", + "2. high": "34.4900", + "3. low": "33.7000", + "4. close": "34.2500", + "5. volume": "728100" + }, + "2008-01-09": { + "1. open": "34.3700", + "2. high": "34.7000", + "3. low": "33.8100", + "4. close": "34.2300", + "5. volume": "724900" + }, + "2008-01-08": { + "1. open": "35.4600", + "2. high": "35.4600", + "3. low": "34.2300", + "4. close": "34.4700", + "5. volume": "813400" + }, + "2008-01-07": { + "1. open": "35.5000", + "2. high": "35.5000", + "3. low": "34.3900", + "4. close": "35.0600", + "5. volume": "661300" + }, + "2008-01-04": { + "1. open": "35.9900", + "2. high": "36.0500", + "3. low": "34.9000", + "4. close": "35.0400", + "5. volume": "434400" + }, + "2008-01-03": { + "1. open": "35.9400", + "2. high": "36.0500", + "3. low": "35.4800", + "4. close": "36.0400", + "5. volume": "698100" + }, + "2008-01-02": { + "1. open": "36.7600", + "2. high": "37.1300", + "3. low": "35.7600", + "4. close": "35.9100", + "5. volume": "452000" + }, + "2007-12-31": { + "1. open": "36.6600", + "2. high": "37.2400", + "3. low": "36.5800", + "4. close": "37.0200", + "5. volume": "291800" + }, + "2007-12-28": { + "1. open": "36.9000", + "2. high": "37.4900", + "3. low": "36.2400", + "4. close": "37.0200", + "5. volume": "478100" + }, + "2007-12-27": { + "1. open": "38.5000", + "2. high": "38.8100", + "3. low": "37.3100", + "4. close": "37.4100", + "5. volume": "400800" + }, + "2007-12-26": { + "1. open": "37.9100", + "2. high": "38.8500", + "3. low": "37.6100", + "4. close": "38.5400", + "5. volume": "553800" + }, + "2007-12-24": { + "1. open": "37.0400", + "2. high": "38.2200", + "3. low": "37.0400", + "4. close": "37.9300", + "5. volume": "372500" + }, + "2007-12-21": { + "1. open": "37.1400", + "2. high": "37.5700", + "3. low": "36.7400", + "4. close": "37.0700", + "5. volume": "332700" + }, + "2007-12-20": { + "1. open": "36.9850", + "2. high": "37.1500", + "3. low": "36.4000", + "4. close": "37.1500", + "5. volume": "592000" + }, + "2007-12-19": { + "1. open": "36.8500", + "2. high": "37.2400", + "3. low": "36.3200", + "4. close": "36.7900", + "5. volume": "441000" + }, + "2007-12-18": { + "1. open": "37.1600", + "2. high": "37.1600", + "3. low": "36.3200", + "4. close": "36.6300", + "5. volume": "603400" + }, + "2007-12-17": { + "1. open": "36.8100", + "2. high": "37.0200", + "3. low": "35.8900", + "4. close": "36.9400", + "5. volume": "648000" + }, + "2007-12-14": { + "1. open": "36.3900", + "2. high": "37.0700", + "3. low": "36.2200", + "4. close": "36.7000", + "5. volume": "500900" + }, + "2007-12-13": { + "1. open": "36.7700", + "2. high": "37.1100", + "3. low": "36.3200", + "4. close": "37.0700", + "5. volume": "320400" + }, + "2007-12-12": { + "1. open": "37.5800", + "2. high": "37.6900", + "3. low": "36.4200", + "4. close": "36.9900", + "5. volume": "645800" + }, + "2007-12-11": { + "1. open": "36.8700", + "2. high": "37.3500", + "3. low": "36.5400", + "4. close": "37.0500", + "5. volume": "754700" + }, + "2007-12-10": { + "1. open": "37.4000", + "2. high": "37.4400", + "3. low": "36.6900", + "4. close": "37.0900", + "5. volume": "607800" + }, + "2007-12-07": { + "1. open": "37.6200", + "2. high": "37.8600", + "3. low": "37.1200", + "4. close": "37.2900", + "5. volume": "576100" + }, + "2007-12-06": { + "1. open": "37.4000", + "2. high": "37.8900", + "3. low": "37.1700", + "4. close": "37.8900", + "5. volume": "464700" + }, + "2007-12-05": { + "1. open": "36.7500", + "2. high": "37.6500", + "3. low": "36.4200", + "4. close": "37.4600", + "5. volume": "656300" + }, + "2007-12-04": { + "1. open": "36.0900", + "2. high": "36.7600", + "3. low": "35.7600", + "4. close": "36.6600", + "5. volume": "335300" + }, + "2007-12-03": { + "1. open": "36.2000", + "2. high": "36.5900", + "3. low": "35.9300", + "4. close": "36.1900", + "5. volume": "558100" + }, + "2007-11-30": { + "1. open": "37.0200", + "2. high": "37.0200", + "3. low": "36.0800", + "4. close": "36.4800", + "5. volume": "538400" + }, + "2007-11-29": { + "1. open": "35.2300", + "2. high": "36.6300", + "3. low": "35.2300", + "4. close": "36.5000", + "5. volume": "596500" + }, + "2007-11-28": { + "1. open": "35.2900", + "2. high": "35.8400", + "3. low": "35.0000", + "4. close": "35.6200", + "5. volume": "407200" + }, + "2007-11-27": { + "1. open": "35.2600", + "2. high": "35.5000", + "3. low": "34.7800", + "4. close": "35.1800", + "5. volume": "898500" + }, + "2007-11-26": { + "1. open": "34.6100", + "2. high": "35.5100", + "3. low": "34.6100", + "4. close": "35.1500", + "5. volume": "493700" + }, + "2007-11-23": { + "1. open": "34.9300", + "2. high": "35.2300", + "3. low": "34.6900", + "4. close": "34.9600", + "5. volume": "212200" + }, + "2007-11-21": { + "1. open": "35.0200", + "2. high": "35.3800", + "3. low": "34.4500", + "4. close": "34.5200", + "5. volume": "678000" + }, + "2007-11-20": { + "1. open": "36.0800", + "2. high": "36.2800", + "3. low": "35.0100", + "4. close": "35.5000", + "5. volume": "436300" + }, + "2007-11-19": { + "1. open": "35.3800", + "2. high": "36.1100", + "3. low": "35.2000", + "4. close": "35.7200", + "5. volume": "777700" + }, + "2007-11-16": { + "1. open": "36.2000", + "2. high": "36.2000", + "3. low": "35.3700", + "4. close": "35.8600", + "5. volume": "733500" + }, + "2007-11-15": { + "1. open": "35.7700", + "2. high": "36.0100", + "3. low": "35.3000", + "4. close": "35.8000", + "5. volume": "474600" + }, + "2007-11-14": { + "1. open": "35.6300", + "2. high": "36.0800", + "3. low": "35.4250", + "4. close": "35.6500", + "5. volume": "791600" + }, + "2007-11-13": { + "1. open": "36.1300", + "2. high": "36.3200", + "3. low": "35.2800", + "4. close": "35.6900", + "5. volume": "862100" + }, + "2007-11-12": { + "1. open": "35.8900", + "2. high": "36.4100", + "3. low": "35.5700", + "4. close": "35.8500", + "5. volume": "1019000" + }, + "2007-11-09": { + "1. open": "37.0300", + "2. high": "37.2700", + "3. low": "36.0200", + "4. close": "36.0900", + "5. volume": "1565400" + }, + "2007-11-08": { + "1. open": "37.4600", + "2. high": "38.1600", + "3. low": "36.7100", + "4. close": "38.1600", + "5. volume": "1771200" + }, + "2007-11-07": { + "1. open": "37.1600", + "2. high": "37.6300", + "3. low": "36.6300", + "4. close": "37.3100", + "5. volume": "1493700" + }, + "2007-11-06": { + "1. open": "36.0000", + "2. high": "37.3500", + "3. low": "35.8600", + "4. close": "37.3000", + "5. volume": "3379700" + }, + "2007-11-05": { + "1. open": "35.0000", + "2. high": "36.1700", + "3. low": "35.0000", + "4. close": "36.0500", + "5. volume": "952600" + }, + "2007-11-02": { + "1. open": "34.6100", + "2. high": "35.5000", + "3. low": "34.5400", + "4. close": "35.4300", + "5. volume": "1339100" + }, + "2007-11-01": { + "1. open": "34.6100", + "2. high": "34.9400", + "3. low": "34.0600", + "4. close": "34.7300", + "5. volume": "771500" + }, + "2007-10-31": { + "1. open": "34.5200", + "2. high": "35.0950", + "3. low": "33.4000", + "4. close": "34.7300", + "5. volume": "1691900" + }, + "2007-10-30": { + "1. open": "32.3900", + "2. high": "32.8800", + "3. low": "32.2600", + "4. close": "32.7000", + "5. volume": "471800" + }, + "2007-10-29": { + "1. open": "32.1900", + "2. high": "32.4900", + "3. low": "32.0400", + "4. close": "32.4500", + "5. volume": "248100" + }, + "2007-10-26": { + "1. open": "32.1800", + "2. high": "32.5000", + "3. low": "31.9300", + "4. close": "31.9700", + "5. volume": "380500" + }, + "2007-10-25": { + "1. open": "31.7000", + "2. high": "32.1300", + "3. low": "31.5500", + "4. close": "31.9900", + "5. volume": "445500" + }, + "2007-10-24": { + "1. open": "32.1600", + "2. high": "32.3000", + "3. low": "31.3900", + "4. close": "31.7800", + "5. volume": "484700" + }, + "2007-10-23": { + "1. open": "31.7900", + "2. high": "32.3700", + "3. low": "31.7200", + "4. close": "32.3100", + "5. volume": "350100" + }, + "2007-10-22": { + "1. open": "31.4400", + "2. high": "31.7500", + "3. low": "31.2700", + "4. close": "31.6100", + "5. volume": "196300" + }, + "2007-10-19": { + "1. open": "31.8700", + "2. high": "31.8700", + "3. low": "31.4500", + "4. close": "31.5600", + "5. volume": "276600" + }, + "2007-10-18": { + "1. open": "32.1700", + "2. high": "32.3100", + "3. low": "31.2000", + "4. close": "31.9100", + "5. volume": "652200" + }, + "2007-10-17": { + "1. open": "32.6000", + "2. high": "32.6000", + "3. low": "31.9100", + "4. close": "32.2800", + "5. volume": "423200" + }, + "2007-10-16": { + "1. open": "32.5800", + "2. high": "32.7500", + "3. low": "32.2300", + "4. close": "32.4300", + "5. volume": "335700" + }, + "2007-10-15": { + "1. open": "32.4800", + "2. high": "32.7500", + "3. low": "32.4000", + "4. close": "32.6000", + "5. volume": "268400" + }, + "2007-10-12": { + "1. open": "32.3500", + "2. high": "32.7200", + "3. low": "32.3000", + "4. close": "32.5300", + "5. volume": "361400" + }, + "2007-10-11": { + "1. open": "33.1500", + "2. high": "33.3000", + "3. low": "32.4100", + "4. close": "32.5100", + "5. volume": "397500" + }, + "2007-10-10": { + "1. open": "32.7200", + "2. high": "33.1900", + "3. low": "32.4590", + "4. close": "33.0600", + "5. volume": "588000" + }, + "2007-10-09": { + "1. open": "32.8100", + "2. high": "33.0600", + "3. low": "32.4600", + "4. close": "33.0000", + "5. volume": "515400" + }, + "2007-10-08": { + "1. open": "32.7500", + "2. high": "33.2500", + "3. low": "32.4900", + "4. close": "32.8900", + "5. volume": "783400" + }, + "2007-10-05": { + "1. open": "32.1300", + "2. high": "33.3000", + "3. low": "31.8900", + "4. close": "32.9300", + "5. volume": "797100" + }, + "2007-10-04": { + "1. open": "32.1200", + "2. high": "32.2700", + "3. low": "31.9600", + "4. close": "32.1300", + "5. volume": "539700" + }, + "2007-10-03": { + "1. open": "32.0400", + "2. high": "32.3300", + "3. low": "31.6900", + "4. close": "32.0900", + "5. volume": "1235400" + }, + "2007-10-02": { + "1. open": "31.3400", + "2. high": "32.7400", + "3. low": "31.3400", + "4. close": "32.0300", + "5. volume": "1897400" + }, + "2007-10-01": { + "1. open": "30.4800", + "2. high": "31.5200", + "3. low": "30.4800", + "4. close": "31.3400", + "5. volume": "989500" + }, + "2007-09-28": { + "1. open": "30.7500", + "2. high": "30.8500", + "3. low": "30.0500", + "4. close": "30.4800", + "5. volume": "1064700" + }, + "2007-09-27": { + "1. open": "30.3500", + "2. high": "30.9000", + "3. low": "30.1900", + "4. close": "30.8900", + "5. volume": "680700" + }, + "2007-09-26": { + "1. open": "29.9200", + "2. high": "30.4700", + "3. low": "29.7800", + "4. close": "30.4500", + "5. volume": "418600" + }, + "2007-09-25": { + "1. open": "28.8300", + "2. high": "29.9000", + "3. low": "28.8100", + "4. close": "29.7700", + "5. volume": "1130600" + }, + "2007-09-24": { + "1. open": "28.5400", + "2. high": "29.0700", + "3. low": "28.5400", + "4. close": "29.0600", + "5. volume": "465600" + }, + "2007-09-21": { + "1. open": "28.7300", + "2. high": "28.9200", + "3. low": "28.5800", + "4. close": "28.6500", + "5. volume": "412100" + }, + "2007-09-20": { + "1. open": "28.7800", + "2. high": "29.0000", + "3. low": "28.5700", + "4. close": "28.6600", + "5. volume": "316500" + }, + "2007-09-19": { + "1. open": "28.4000", + "2. high": "29.0700", + "3. low": "28.4000", + "4. close": "28.9500", + "5. volume": "529700" + }, + "2007-09-18": { + "1. open": "27.5000", + "2. high": "28.3600", + "3. low": "27.3900", + "4. close": "28.3600", + "5. volume": "476400" + }, + "2007-09-17": { + "1. open": "28.2000", + "2. high": "28.2100", + "3. low": "27.4000", + "4. close": "27.4400", + "5. volume": "352500" + }, + "2007-09-14": { + "1. open": "27.7700", + "2. high": "28.2000", + "3. low": "27.6200", + "4. close": "28.2000", + "5. volume": "463400" + }, + "2007-09-13": { + "1. open": "28.3600", + "2. high": "28.3600", + "3. low": "27.9000", + "4. close": "27.9500", + "5. volume": "756400" + }, + "2007-09-12": { + "1. open": "28.4600", + "2. high": "28.5300", + "3. low": "28.2000", + "4. close": "28.2900", + "5. volume": "399900" + }, + "2007-09-11": { + "1. open": "28.5000", + "2. high": "28.8500", + "3. low": "28.3400", + "4. close": "28.4800", + "5. volume": "502000" + }, + "2007-09-10": { + "1. open": "28.9000", + "2. high": "28.9000", + "3. low": "28.2100", + "4. close": "28.4800", + "5. volume": "407900" + }, + "2007-09-07": { + "1. open": "28.5700", + "2. high": "28.8500", + "3. low": "28.5000", + "4. close": "28.6700", + "5. volume": "398500" + }, + "2007-09-06": { + "1. open": "28.6800", + "2. high": "29.0000", + "3. low": "28.4300", + "4. close": "28.8500", + "5. volume": "449500" + }, + "2007-09-05": { + "1. open": "28.2800", + "2. high": "28.7500", + "3. low": "28.1800", + "4. close": "28.6600", + "5. volume": "472600" + }, + "2007-09-04": { + "1. open": "28.7400", + "2. high": "28.7500", + "3. low": "28.3000", + "4. close": "28.3500", + "5. volume": "704700" + }, + "2007-08-31": { + "1. open": "28.1400", + "2. high": "28.2900", + "3. low": "27.9800", + "4. close": "28.2600", + "5. volume": "527700" + }, + "2007-08-30": { + "1. open": "27.6200", + "2. high": "27.9700", + "3. low": "27.4700", + "4. close": "27.7700", + "5. volume": "361900" + }, + "2007-08-29": { + "1. open": "27.3100", + "2. high": "27.8800", + "3. low": "27.1400", + "4. close": "27.8800", + "5. volume": "701500" + }, + "2007-08-28": { + "1. open": "27.8000", + "2. high": "28.0600", + "3. low": "27.2100", + "4. close": "27.2100", + "5. volume": "792000" + }, + "2007-08-27": { + "1. open": "27.6700", + "2. high": "28.3700", + "3. low": "27.6700", + "4. close": "27.9800", + "5. volume": "425600" + }, + "2007-08-24": { + "1. open": "27.9500", + "2. high": "28.1000", + "3. low": "27.6500", + "4. close": "27.8900", + "5. volume": "411400" + }, + "2007-08-23": { + "1. open": "28.2000", + "2. high": "28.4800", + "3. low": "27.6000", + "4. close": "28.0400", + "5. volume": "762300" + }, + "2007-08-22": { + "1. open": "28.0700", + "2. high": "28.3100", + "3. low": "27.7900", + "4. close": "28.1600", + "5. volume": "296600" + }, + "2007-08-21": { + "1. open": "28.1100", + "2. high": "28.2700", + "3. low": "27.8600", + "4. close": "27.9000", + "5. volume": "462200" + }, + "2007-08-20": { + "1. open": "28.4700", + "2. high": "28.6100", + "3. low": "27.9000", + "4. close": "28.0500", + "5. volume": "545900" + }, + "2007-08-17": { + "1. open": "28.4900", + "2. high": "28.7100", + "3. low": "27.7100", + "4. close": "28.6600", + "5. volume": "580900" + }, + "2007-08-16": { + "1. open": "27.8400", + "2. high": "28.5000", + "3. low": "27.5400", + "4. close": "28.0500", + "5. volume": "1065000" + }, + "2007-08-15": { + "1. open": "28.5100", + "2. high": "28.9100", + "3. low": "27.9500", + "4. close": "28.0100", + "5. volume": "609500" + }, + "2007-08-14": { + "1. open": "28.8800", + "2. high": "28.9900", + "3. low": "28.3000", + "4. close": "28.4300", + "5. volume": "520400" + }, + "2007-08-13": { + "1. open": "29.1400", + "2. high": "29.2500", + "3. low": "28.3500", + "4. close": "28.7700", + "5. volume": "802400" + }, + "2007-08-10": { + "1. open": "30.4300", + "2. high": "30.4500", + "3. low": "28.9100", + "4. close": "29.2900", + "5. volume": "1711300" + }, + "2007-08-09": { + "1. open": "28.7100", + "2. high": "30.2800", + "3. low": "28.6300", + "4. close": "30.1700", + "5. volume": "2101600" + }, + "2007-08-08": { + "1. open": "28.6000", + "2. high": "28.9500", + "3. low": "28.5700", + "4. close": "28.9500", + "5. volume": "1722000" + }, + "2007-08-07": { + "1. open": "28.4400", + "2. high": "28.6900", + "3. low": "28.2800", + "4. close": "28.6200", + "5. volume": "1149000" + }, + "2007-08-06": { + "1. open": "28.0500", + "2. high": "28.4500", + "3. low": "28.0000", + "4. close": "28.4500", + "5. volume": "642900" + }, + "2007-08-03": { + "1. open": "28.2300", + "2. high": "28.3100", + "3. low": "27.8600", + "4. close": "28.0200", + "5. volume": "740100" + }, + "2007-08-02": { + "1. open": "28.1800", + "2. high": "28.3600", + "3. low": "27.6500", + "4. close": "28.1500", + "5. volume": "908800" + }, + "2007-08-01": { + "1. open": "27.4500", + "2. high": "28.2800", + "3. low": "27.1400", + "4. close": "28.2700", + "5. volume": "1664100" + }, + "2007-07-31": { + "1. open": "26.4100", + "2. high": "27.1100", + "3. low": "26.3500", + "4. close": "26.7900", + "5. volume": "964700" + }, + "2007-07-30": { + "1. open": "26.2000", + "2. high": "26.3500", + "3. low": "25.7800", + "4. close": "26.2500", + "5. volume": "577700" + }, + "2007-07-27": { + "1. open": "26.3500", + "2. high": "26.5000", + "3. low": "26.0300", + "4. close": "26.2200", + "5. volume": "465200" + }, + "2007-07-26": { + "1. open": "26.5100", + "2. high": "27.0200", + "3. low": "26.1300", + "4. close": "26.2300", + "5. volume": "918900" + }, + "2007-07-25": { + "1. open": "26.9000", + "2. high": "27.0700", + "3. low": "26.4700", + "4. close": "26.6200", + "5. volume": "542000" + }, + "2007-07-24": { + "1. open": "27.1000", + "2. high": "27.4400", + "3. low": "26.7600", + "4. close": "26.8700", + "5. volume": "1155600" + }, + "2007-07-23": { + "1. open": "26.9800", + "2. high": "27.4000", + "3. low": "26.8400", + "4. close": "27.3900", + "5. volume": "1086700" + }, + "2007-07-20": { + "1. open": "26.9500", + "2. high": "27.1300", + "3. low": "26.6300", + "4. close": "26.9900", + "5. volume": "982300" + }, + "2007-07-19": { + "1. open": "25.9000", + "2. high": "26.8000", + "3. low": "25.8400", + "4. close": "26.7100", + "5. volume": "623700" + }, + "2007-07-18": { + "1. open": "26.0600", + "2. high": "26.1000", + "3. low": "25.7500", + "4. close": "25.9500", + "5. volume": "620300" + }, + "2007-07-17": { + "1. open": "26.3400", + "2. high": "26.4500", + "3. low": "26.0000", + "4. close": "26.0300", + "5. volume": "682100" + }, + "2007-07-16": { + "1. open": "26.5900", + "2. high": "26.5900", + "3. low": "26.2300", + "4. close": "26.4500", + "5. volume": "446400" + }, + "2007-07-13": { + "1. open": "26.2100", + "2. high": "26.5700", + "3. low": "26.0900", + "4. close": "26.5100", + "5. volume": "246200" + }, + "2007-07-12": { + "1. open": "26.1500", + "2. high": "26.3300", + "3. low": "26.0700", + "4. close": "26.2900", + "5. volume": "354700" + }, + "2007-07-11": { + "1. open": "26.0900", + "2. high": "26.1700", + "3. low": "25.9500", + "4. close": "26.1500", + "5. volume": "260100" + }, + "2007-07-10": { + "1. open": "26.2700", + "2. high": "26.4400", + "3. low": "26.0300", + "4. close": "26.1000", + "5. volume": "286200" + }, + "2007-07-09": { + "1. open": "26.2700", + "2. high": "26.5200", + "3. low": "26.1000", + "4. close": "26.3300", + "5. volume": "406100" + }, + "2007-07-06": { + "1. open": "26.3100", + "2. high": "26.4200", + "3. low": "26.1800", + "4. close": "26.3600", + "5. volume": "261000" + }, + "2007-07-05": { + "1. open": "26.4200", + "2. high": "26.5700", + "3. low": "26.3300", + "4. close": "26.3800", + "5. volume": "421100" + }, + "2007-07-03": { + "1. open": "26.5900", + "2. high": "26.5900", + "3. low": "26.3600", + "4. close": "26.5700", + "5. volume": "193600" + }, + "2007-07-02": { + "1. open": "26.6500", + "2. high": "26.6500", + "3. low": "26.3300", + "4. close": "26.5200", + "5. volume": "618800" + }, + "2007-06-29": { + "1. open": "26.7900", + "2. high": "26.7900", + "3. low": "25.0500", + "4. close": "26.1300", + "5. volume": "553700" + }, + "2007-06-28": { + "1. open": "25.9300", + "2. high": "26.0300", + "3. low": "25.8100", + "4. close": "25.9000", + "5. volume": "682000" + }, + "2007-06-27": { + "1. open": "25.6800", + "2. high": "26.0600", + "3. low": "25.5400", + "4. close": "25.9800", + "5. volume": "679900" + }, + "2007-06-26": { + "1. open": "25.6400", + "2. high": "25.8200", + "3. low": "25.4500", + "4. close": "25.6800", + "5. volume": "581300" + }, + "2007-06-25": { + "1. open": "25.6200", + "2. high": "25.7700", + "3. low": "25.4000", + "4. close": "25.5400", + "5. volume": "718800" + }, + "2007-06-22": { + "1. open": "25.9800", + "2. high": "26.4000", + "3. low": "25.6900", + "4. close": "25.7200", + "5. volume": "1060100" + }, + "2007-06-21": { + "1. open": "26.4200", + "2. high": "26.4200", + "3. low": "25.9500", + "4. close": "26.0100", + "5. volume": "951200" + }, + "2007-06-20": { + "1. open": "26.5500", + "2. high": "26.7300", + "3. low": "26.4000", + "4. close": "26.4400", + "5. volume": "756500" + }, + "2007-06-19": { + "1. open": "26.3500", + "2. high": "26.5600", + "3. low": "26.3000", + "4. close": "26.4800", + "5. volume": "417100" + }, + "2007-06-18": { + "1. open": "26.1200", + "2. high": "26.5900", + "3. low": "26.1000", + "4. close": "26.5200", + "5. volume": "940100" + }, + "2007-06-15": { + "1. open": "26.1300", + "2. high": "26.2500", + "3. low": "25.8800", + "4. close": "26.0600", + "5. volume": "538300" + }, + "2007-06-14": { + "1. open": "26.0000", + "2. high": "26.1100", + "3. low": "25.6500", + "4. close": "26.0200", + "5. volume": "1961800" + }, + "2007-06-13": { + "1. open": "25.7800", + "2. high": "25.9500", + "3. low": "25.7000", + "4. close": "25.9300", + "5. volume": "507100" + }, + "2007-06-12": { + "1. open": "25.9700", + "2. high": "26.0900", + "3. low": "25.7300", + "4. close": "25.7800", + "5. volume": "527000" + }, + "2007-06-11": { + "1. open": "26.0000", + "2. high": "26.1200", + "3. low": "25.9200", + "4. close": "26.1200", + "5. volume": "533900" + }, + "2007-06-08": { + "1. open": "26.1700", + "2. high": "26.2700", + "3. low": "26.0000", + "4. close": "26.1100", + "5. volume": "581900" + }, + "2007-06-07": { + "1. open": "26.6000", + "2. high": "26.6800", + "3. low": "26.1800", + "4. close": "26.1900", + "5. volume": "595700" + }, + "2007-06-06": { + "1. open": "26.8300", + "2. high": "26.8300", + "3. low": "26.5500", + "4. close": "26.6800", + "5. volume": "485600" + }, + "2007-06-05": { + "1. open": "27.2200", + "2. high": "27.2300", + "3. low": "26.9400", + "4. close": "26.9500", + "5. volume": "688900" + }, + "2007-06-04": { + "1. open": "27.1000", + "2. high": "27.2800", + "3. low": "27.0300", + "4. close": "27.2800", + "5. volume": "855600" + }, + "2007-06-01": { + "1. open": "27.4900", + "2. high": "27.5300", + "3. low": "27.1700", + "4. close": "27.2400", + "5. volume": "692900" + }, + "2007-05-31": { + "1. open": "27.4800", + "2. high": "27.5300", + "3. low": "27.4300", + "4. close": "27.4900", + "5. volume": "1467700" + }, + "2007-05-30": { + "1. open": "27.3500", + "2. high": "27.5800", + "3. low": "27.2500", + "4. close": "27.5800", + "5. volume": "458000" + }, + "2007-05-29": { + "1. open": "27.4000", + "2. high": "27.5000", + "3. low": "27.2900", + "4. close": "27.3400", + "5. volume": "493000" + }, + "2007-05-25": { + "1. open": "27.5000", + "2. high": "27.5100", + "3. low": "27.3600", + "4. close": "27.3900", + "5. volume": "326700" + }, + "2007-05-24": { + "1. open": "27.8000", + "2. high": "27.9900", + "3. low": "27.3400", + "4. close": "27.3800", + "5. volume": "435600" + }, + "2007-05-23": { + "1. open": "27.7000", + "2. high": "27.9900", + "3. low": "27.6400", + "4. close": "27.8000", + "5. volume": "607300" + }, + "2007-05-22": { + "1. open": "27.2600", + "2. high": "27.5800", + "3. low": "27.1400", + "4. close": "27.5800", + "5. volume": "446000" + }, + "2007-05-21": { + "1. open": "27.4700", + "2. high": "27.7200", + "3. low": "27.2800", + "4. close": "27.3100", + "5. volume": "695200" + }, + "2007-05-18": { + "1. open": "27.4000", + "2. high": "27.6300", + "3. low": "27.4000", + "4. close": "27.5200", + "5. volume": "469500" + }, + "2007-05-17": { + "1. open": "27.2900", + "2. high": "27.4400", + "3. low": "27.2700", + "4. close": "27.3300", + "5. volume": "588300" + }, + "2007-05-16": { + "1. open": "27.4500", + "2. high": "27.6900", + "3. low": "27.2200", + "4. close": "27.2900", + "5. volume": "2628400" + }, + "2007-05-15": { + "1. open": "27.8200", + "2. high": "27.8200", + "3. low": "27.4600", + "4. close": "27.4800", + "5. volume": "338800" + }, + "2007-05-14": { + "1. open": "27.9600", + "2. high": "28.0300", + "3. low": "27.8400", + "4. close": "27.9000", + "5. volume": "182700" + }, + "2007-05-11": { + "1. open": "28.0200", + "2. high": "28.0800", + "3. low": "27.8800", + "4. close": "28.0100", + "5. volume": "460000" + }, + "2007-05-10": { + "1. open": "28.3000", + "2. high": "28.3800", + "3. low": "27.9800", + "4. close": "28.0100", + "5. volume": "326900" + }, + "2007-05-09": { + "1. open": "28.0700", + "2. high": "28.3200", + "3. low": "28.0700", + "4. close": "28.2800", + "5. volume": "551900" + }, + "2007-05-08": { + "1. open": "28.2400", + "2. high": "28.3900", + "3. low": "28.1400", + "4. close": "28.2100", + "5. volume": "759200" + }, + "2007-05-07": { + "1. open": "28.4000", + "2. high": "28.4800", + "3. low": "28.3000", + "4. close": "28.4100", + "5. volume": "429200" + }, + "2007-05-04": { + "1. open": "28.5800", + "2. high": "28.6000", + "3. low": "28.3700", + "4. close": "28.4400", + "5. volume": "748500" + }, + "2007-05-03": { + "1. open": "28.7500", + "2. high": "28.9000", + "3. low": "28.4300", + "4. close": "28.5800", + "5. volume": "811400" + }, + "2007-05-02": { + "1. open": "28.7000", + "2. high": "29.0000", + "3. low": "28.5000", + "4. close": "28.7000", + "5. volume": "1061200" + }, + "2007-05-01": { + "1. open": "28.0700", + "2. high": "28.0800", + "3. low": "27.4100", + "4. close": "27.8500", + "5. volume": "690600" + }, + "2007-04-30": { + "1. open": "28.0700", + "2. high": "28.3300", + "3. low": "28.0000", + "4. close": "28.1000", + "5. volume": "2081200" + }, + "2007-04-27": { + "1. open": "27.9100", + "2. high": "28.2700", + "3. low": "27.6300", + "4. close": "28.2000", + "5. volume": "735000" + }, + "2007-04-26": { + "1. open": "28.2500", + "2. high": "28.3500", + "3. low": "27.8000", + "4. close": "27.9900", + "5. volume": "352000" + }, + "2007-04-25": { + "1. open": "27.1800", + "2. high": "28.2600", + "3. low": "27.1800", + "4. close": "28.2400", + "5. volume": "368700" + }, + "2007-04-24": { + "1. open": "27.7000", + "2. high": "28.1200", + "3. low": "27.5400", + "4. close": "28.0700", + "5. volume": "364400" + }, + "2007-04-23": { + "1. open": "27.6900", + "2. high": "27.8300", + "3. low": "27.5400", + "4. close": "27.7800", + "5. volume": "284600" + }, + "2007-04-20": { + "1. open": "27.8700", + "2. high": "27.8700", + "3. low": "27.5600", + "4. close": "27.7900", + "5. volume": "539900" + }, + "2007-04-19": { + "1. open": "27.8000", + "2. high": "27.9200", + "3. low": "27.4700", + "4. close": "27.8700", + "5. volume": "593000" + }, + "2007-04-18": { + "1. open": "27.4300", + "2. high": "27.7200", + "3. low": "27.3700", + "4. close": "27.6500", + "5. volume": "421800" + }, + "2007-04-17": { + "1. open": "27.3400", + "2. high": "27.4400", + "3. low": "27.2500", + "4. close": "27.4300", + "5. volume": "396800" + }, + "2007-04-16": { + "1. open": "27.2000", + "2. high": "27.4000", + "3. low": "26.9800", + "4. close": "27.3500", + "5. volume": "490500" + }, + "2007-04-13": { + "1. open": "26.7800", + "2. high": "27.0900", + "3. low": "26.7800", + "4. close": "27.0400", + "5. volume": "442300" + }, + "2007-04-12": { + "1. open": "26.5100", + "2. high": "27.0000", + "3. low": "26.4000", + "4. close": "26.8000", + "5. volume": "347500" + }, + "2007-04-11": { + "1. open": "26.7600", + "2. high": "26.7600", + "3. low": "26.0200", + "4. close": "26.5100", + "5. volume": "545100" + }, + "2007-04-10": { + "1. open": "26.4200", + "2. high": "26.8200", + "3. low": "26.3100", + "4. close": "26.7100", + "5. volume": "316200" + }, + "2007-04-09": { + "1. open": "26.4500", + "2. high": "26.6400", + "3. low": "26.3600", + "4. close": "26.4900", + "5. volume": "294200" + }, + "2007-04-05": { + "1. open": "26.4800", + "2. high": "26.6500", + "3. low": "26.4000", + "4. close": "26.4900", + "5. volume": "350400" + }, + "2007-04-04": { + "1. open": "26.5000", + "2. high": "26.6000", + "3. low": "26.4000", + "4. close": "26.4100", + "5. volume": "468600" + }, + "2007-04-03": { + "1. open": "26.1000", + "2. high": "26.4800", + "3. low": "25.9400", + "4. close": "26.4800", + "5. volume": "585000" + }, + "2007-04-02": { + "1. open": "26.1000", + "2. high": "26.2300", + "3. low": "25.9200", + "4. close": "26.1000", + "5. volume": "690700" + }, + "2007-03-30": { + "1. open": "25.9500", + "2. high": "26.2900", + "3. low": "25.8000", + "4. close": "26.1300", + "5. volume": "459700" + }, + "2007-03-29": { + "1. open": "26.1500", + "2. high": "26.2500", + "3. low": "25.9700", + "4. close": "26.0700", + "5. volume": "326000" + }, + "2007-03-28": { + "1. open": "26.2800", + "2. high": "26.3400", + "3. low": "25.9200", + "4. close": "26.0700", + "5. volume": "362800" + }, + "2007-03-27": { + "1. open": "26.5000", + "2. high": "26.5700", + "3. low": "26.2000", + "4. close": "26.2300", + "5. volume": "528900" + }, + "2007-03-26": { + "1. open": "26.5900", + "2. high": "26.6700", + "3. low": "26.4500", + "4. close": "26.5600", + "5. volume": "382400" + }, + "2007-03-23": { + "1. open": "26.5000", + "2. high": "26.6900", + "3. low": "26.3800", + "4. close": "26.6700", + "5. volume": "359900" + }, + "2007-03-22": { + "1. open": "26.5900", + "2. high": "26.6400", + "3. low": "26.4700", + "4. close": "26.5700", + "5. volume": "371900" + }, + "2007-03-21": { + "1. open": "26.7000", + "2. high": "27.0000", + "3. low": "26.3900", + "4. close": "26.6400", + "5. volume": "652000" + }, + "2007-03-20": { + "1. open": "26.4100", + "2. high": "26.7000", + "3. low": "26.3200", + "4. close": "26.7000", + "5. volume": "365300" + }, + "2007-03-19": { + "1. open": "26.4500", + "2. high": "26.5000", + "3. low": "26.1500", + "4. close": "26.4200", + "5. volume": "513000" + }, + "2007-03-16": { + "1. open": "26.5200", + "2. high": "26.5400", + "3. low": "26.2400", + "4. close": "26.3200", + "5. volume": "388300" + }, + "2007-03-15": { + "1. open": "26.5000", + "2. high": "26.6100", + "3. low": "26.2700", + "4. close": "26.4600", + "5. volume": "533900" + }, + "2007-03-14": { + "1. open": "26.4800", + "2. high": "26.5800", + "3. low": "26.0900", + "4. close": "26.5300", + "5. volume": "542600" + }, + "2007-03-13": { + "1. open": "27.3800", + "2. high": "27.3800", + "3. low": "26.5200", + "4. close": "26.5500", + "5. volume": "596600" + }, + "2007-03-12": { + "1. open": "27.2000", + "2. high": "27.5000", + "3. low": "27.0500", + "4. close": "27.3900", + "5. volume": "382100" + }, + "2007-03-09": { + "1. open": "27.4000", + "2. high": "27.5200", + "3. low": "27.1600", + "4. close": "27.2200", + "5. volume": "489800" + }, + "2007-03-08": { + "1. open": "27.3700", + "2. high": "27.5700", + "3. low": "27.0300", + "4. close": "27.2400", + "5. volume": "685000" + }, + "2007-03-07": { + "1. open": "26.7700", + "2. high": "27.2500", + "3. low": "26.6900", + "4. close": "27.1600", + "5. volume": "559300" + }, + "2007-03-06": { + "1. open": "26.7000", + "2. high": "27.4500", + "3. low": "26.6900", + "4. close": "26.8000", + "5. volume": "513100" + }, + "2007-03-05": { + "1. open": "26.7601", + "2. high": "26.9900", + "3. low": "26.5000", + "4. close": "26.5100", + "5. volume": "322900" + }, + "2007-03-02": { + "1. open": "27.3500", + "2. high": "27.3900", + "3. low": "26.9700", + "4. close": "26.9800", + "5. volume": "752700" + }, + "2007-03-01": { + "1. open": "27.6000", + "2. high": "27.7100", + "3. low": "27.1900", + "4. close": "27.5000", + "5. volume": "913900" + }, + "2007-02-28": { + "1. open": "28.0000", + "2. high": "28.3100", + "3. low": "27.3000", + "4. close": "27.8200", + "5. volume": "823800" + }, + "2007-02-27": { + "1. open": "28.5500", + "2. high": "28.6800", + "3. low": "27.8500", + "4. close": "28.1100", + "5. volume": "557600" + }, + "2007-02-26": { + "1. open": "29.0200", + "2. high": "29.0300", + "3. low": "28.5800", + "4. close": "28.8600", + "5. volume": "434600" + }, + "2007-02-23": { + "1. open": "28.9600", + "2. high": "29.0500", + "3. low": "28.8275", + "4. close": "29.0300", + "5. volume": "174400" + }, + "2007-02-22": { + "1. open": "29.0400", + "2. high": "29.2300", + "3. low": "28.9300", + "4. close": "29.0100", + "5. volume": "291100" + }, + "2007-02-21": { + "1. open": "28.9000", + "2. high": "29.0500", + "3. low": "28.7770", + "4. close": "29.0400", + "5. volume": "377600" + }, + "2007-02-20": { + "1. open": "28.7700", + "2. high": "29.0000", + "3. low": "28.6000", + "4. close": "28.9900", + "5. volume": "499700" + }, + "2007-02-16": { + "1. open": "28.5200", + "2. high": "28.9900", + "3. low": "28.4700", + "4. close": "28.9100", + "5. volume": "643100" + }, + "2007-02-15": { + "1. open": "28.4500", + "2. high": "28.6500", + "3. low": "28.1600", + "4. close": "28.5100", + "5. volume": "414300" + }, + "2007-02-14": { + "1. open": "28.1500", + "2. high": "28.4600", + "3. low": "27.8300", + "4. close": "28.4100", + "5. volume": "490900" + }, + "2007-02-13": { + "1. open": "28.0400", + "2. high": "28.1800", + "3. low": "27.8700", + "4. close": "28.0800", + "5. volume": "254300" + }, + "2007-02-12": { + "1. open": "27.9900", + "2. high": "28.1400", + "3. low": "27.7800", + "4. close": "27.9600", + "5. volume": "344200" + }, + "2007-02-09": { + "1. open": "28.3400", + "2. high": "28.3800", + "3. low": "27.9200", + "4. close": "28.1100", + "5. volume": "309800" + }, + "2007-02-08": { + "1. open": "28.1000", + "2. high": "28.3300", + "3. low": "27.9700", + "4. close": "28.2400", + "5. volume": "246200" + }, + "2007-02-07": { + "1. open": "27.9400", + "2. high": "28.2900", + "3. low": "27.8500", + "4. close": "28.2300", + "5. volume": "189600" + }, + "2007-02-06": { + "1. open": "28.0300", + "2. high": "28.0700", + "3. low": "27.8500", + "4. close": "28.0000", + "5. volume": "308200" + }, + "2007-02-05": { + "1. open": "28.4800", + "2. high": "28.4800", + "3. low": "28.0800", + "4. close": "28.1000", + "5. volume": "354400" + }, + "2007-02-02": { + "1. open": "28.1500", + "2. high": "28.5500", + "3. low": "28.0300", + "4. close": "28.5000", + "5. volume": "767200" + }, + "2007-02-01": { + "1. open": "27.9700", + "2. high": "28.3700", + "3. low": "27.9500", + "4. close": "28.1800", + "5. volume": "620200" + }, + "2007-01-31": { + "1. open": "27.7900", + "2. high": "28.1500", + "3. low": "27.5100", + "4. close": "27.9800", + "5. volume": "610700" + }, + "2007-01-30": { + "1. open": "27.7000", + "2. high": "27.9500", + "3. low": "27.3000", + "4. close": "27.7800", + "5. volume": "497600" + }, + "2007-01-29": { + "1. open": "27.5100", + "2. high": "28.1000", + "3. low": "27.3500", + "4. close": "27.8500", + "5. volume": "1179500" + }, + "2007-01-26": { + "1. open": "26.7500", + "2. high": "26.8200", + "3. low": "26.6000", + "4. close": "26.7600", + "5. volume": "490700" + }, + "2007-01-25": { + "1. open": "27.5000", + "2. high": "27.5000", + "3. low": "26.6900", + "4. close": "26.7300", + "5. volume": "556800" + }, + "2007-01-24": { + "1. open": "26.4800", + "2. high": "26.9500", + "3. low": "26.3700", + "4. close": "26.9400", + "5. volume": "1709000" + }, + "2007-01-23": { + "1. open": "26.4200", + "2. high": "26.4700", + "3. low": "26.2200", + "4. close": "26.2700", + "5. volume": "542700" + }, + "2007-01-22": { + "1. open": "26.1300", + "2. high": "26.6500", + "3. low": "26.1300", + "4. close": "26.5300", + "5. volume": "1854900" + }, + "2007-01-19": { + "1. open": "26.3900", + "2. high": "26.4000", + "3. low": "26.0200", + "4. close": "26.1300", + "5. volume": "601600" + }, + "2007-01-18": { + "1. open": "26.6400", + "2. high": "26.7800", + "3. low": "26.4500", + "4. close": "26.4600", + "5. volume": "409000" + }, + "2007-01-17": { + "1. open": "26.8600", + "2. high": "26.9800", + "3. low": "26.5400", + "4. close": "26.6500", + "5. volume": "545500" + }, + "2007-01-16": { + "1. open": "27.1900", + "2. high": "27.4000", + "3. low": "26.8100", + "4. close": "26.9700", + "5. volume": "1036400" + }, + "2007-01-12": { + "1. open": "27.4900", + "2. high": "27.6400", + "3. low": "27.0700", + "4. close": "27.2000", + "5. volume": "675500" + }, + "2007-01-11": { + "1. open": "27.2100", + "2. high": "27.5800", + "3. low": "27.2100", + "4. close": "27.4000", + "5. volume": "387700" + }, + "2007-01-10": { + "1. open": "27.2100", + "2. high": "27.3400", + "3. low": "27.0400", + "4. close": "27.3100", + "5. volume": "253800" + }, + "2007-01-09": { + "1. open": "27.1600", + "2. high": "27.3500", + "3. low": "27.1200", + "4. close": "27.2600", + "5. volume": "397900" + }, + "2007-01-08": { + "1. open": "27.2200", + "2. high": "27.2800", + "3. low": "27.0000", + "4. close": "27.1600", + "5. volume": "686200" + }, + "2007-01-05": { + "1. open": "27.3400", + "2. high": "27.3600", + "3. low": "27.0400", + "4. close": "27.2200", + "5. volume": "492400" + }, + "2007-01-04": { + "1. open": "27.4300", + "2. high": "27.7000", + "3. low": "27.3290", + "4. close": "27.3900", + "5. volume": "685000" + }, + "2007-01-03": { + "1. open": "27.5800", + "2. high": "28.0200", + "3. low": "27.1900", + "4. close": "27.5100", + "5. volume": "549067" + }, + "2006-12-29": { + "1. open": "41.7200", + "2. high": "41.7300", + "3. low": "41.2600", + "4. close": "41.3400", + "5. volume": "228933" + }, + "2006-12-28": { + "1. open": "41.7500", + "2. high": "41.8300", + "3. low": "41.5300", + "4. close": "41.7300", + "5. volume": "265733" + }, + "2006-12-27": { + "1. open": "41.8000", + "2. high": "41.8700", + "3. low": "41.6300", + "4. close": "41.7200", + "5. volume": "334333" + }, + "2006-12-26": { + "1. open": "41.7500", + "2. high": "41.8500", + "3. low": "41.6400", + "4. close": "41.7500", + "5. volume": "255000" + }, + "2006-12-22": { + "1. open": "41.7500", + "2. high": "42.0700", + "3. low": "41.6500", + "4. close": "41.7900", + "5. volume": "437867" + }, + "2006-12-21": { + "1. open": "41.5500", + "2. high": "41.7700", + "3. low": "41.4000", + "4. close": "41.6000", + "5. volume": "366667" + }, + "2006-12-20": { + "1. open": "41.3500", + "2. high": "41.7100", + "3. low": "41.3001", + "4. close": "41.5800", + "5. volume": "396333" + }, + "2006-12-19": { + "1. open": "41.2800", + "2. high": "41.6800", + "3. low": "41.0500", + "4. close": "41.4700", + "5. volume": "849600" + }, + "2006-12-18": { + "1. open": "41.5200", + "2. high": "41.7500", + "3. low": "41.3000", + "4. close": "41.4400", + "5. volume": "840733" + }, + "2006-12-15": { + "1. open": "41.7500", + "2. high": "42.0400", + "3. low": "41.5700", + "4. close": "41.6300", + "5. volume": "481467" + }, + "2006-12-14": { + "1. open": "41.8400", + "2. high": "42.2200", + "3. low": "41.5100", + "4. close": "41.6700", + "5. volume": "454533" + }, + "2006-12-13": { + "1. open": "42.3000", + "2. high": "42.3100", + "3. low": "41.8200", + "4. close": "41.9600", + "5. volume": "153000" + }, + "2006-12-12": { + "1. open": "42.6200", + "2. high": "42.6900", + "3. low": "41.9600", + "4. close": "42.0500", + "5. volume": "305333" + }, + "2006-12-11": { + "1. open": "42.4200", + "2. high": "42.6000", + "3. low": "42.1700", + "4. close": "42.5400", + "5. volume": "364867" + }, + "2006-12-08": { + "1. open": "42.8200", + "2. high": "43.1500", + "3. low": "42.1300", + "4. close": "42.5800", + "5. volume": "531667" + }, + "2006-12-07": { + "1. open": "42.2100", + "2. high": "42.3000", + "3. low": "41.6800", + "4. close": "41.8200", + "5. volume": "201733" + }, + "2006-12-06": { + "1. open": "42.2700", + "2. high": "42.4700", + "3. low": "42.0000", + "4. close": "42.2100", + "5. volume": "442333" + }, + "2006-12-05": { + "1. open": "42.3300", + "2. high": "42.4000", + "3. low": "42.1000", + "4. close": "42.2700", + "5. volume": "265067" + }, + "2006-12-04": { + "1. open": "42.4100", + "2. high": "42.7400", + "3. low": "42.1000", + "4. close": "42.4700", + "5. volume": "482333" + }, + "2006-12-01": { + "1. open": "42.9100", + "2. high": "42.9100", + "3. low": "42.1000", + "4. close": "42.4600", + "5. volume": "262067" + }, + "2006-11-30": { + "1. open": "43.3000", + "2. high": "43.3000", + "3. low": "42.8600", + "4. close": "43.1000", + "5. volume": "539533" + }, + "2006-11-29": { + "1. open": "43.0400", + "2. high": "43.2500", + "3. low": "42.7800", + "4. close": "43.1200", + "5. volume": "275467" + }, + "2006-11-28": { + "1. open": "43.0600", + "2. high": "43.3500", + "3. low": "42.5600", + "4. close": "43.1100", + "5. volume": "337200" + }, + "2006-11-27": { + "1. open": "43.2800", + "2. high": "43.3400", + "3. low": "42.9700", + "4. close": "43.1600", + "5. volume": "367000" + }, + "2006-11-24": { + "1. open": "43.4300", + "2. high": "43.4400", + "3. low": "43.0300", + "4. close": "43.2700", + "5. volume": "302800" + }, + "2006-11-22": { + "1. open": "43.7000", + "2. high": "43.8400", + "3. low": "43.4200", + "4. close": "43.5300", + "5. volume": "245467" + }, + "2006-11-21": { + "1. open": "43.6000", + "2. high": "43.8100", + "3. low": "43.4400", + "4. close": "43.7400", + "5. volume": "180067" + }, + "2006-11-20": { + "1. open": "44.1000", + "2. high": "44.1400", + "3. low": "43.6100", + "4. close": "43.7400", + "5. volume": "254267" + }, + "2006-11-17": { + "1. open": "44.5000", + "2. high": "44.5400", + "3. low": "43.9500", + "4. close": "44.3200", + "5. volume": "245600" + }, + "2006-11-16": { + "1. open": "43.4500", + "2. high": "44.5800", + "3. low": "43.3900", + "4. close": "44.5100", + "5. volume": "459667" + }, + "2006-11-15": { + "1. open": "43.3600", + "2. high": "43.4700", + "3. low": "43.1500", + "4. close": "43.3500", + "5. volume": "248867" + }, + "2006-11-14": { + "1. open": "43.3500", + "2. high": "43.5000", + "3. low": "43.0000", + "4. close": "43.3600", + "5. volume": "341533" + }, + "2006-11-13": { + "1. open": "43.2100", + "2. high": "43.4900", + "3. low": "43.0900", + "4. close": "43.3900", + "5. volume": "327867" + }, + "2006-11-10": { + "1. open": "43.2200", + "2. high": "43.3500", + "3. low": "43.0100", + "4. close": "43.2100", + "5. volume": "170333" + }, + "2006-11-09": { + "1. open": "43.4000", + "2. high": "43.4100", + "3. low": "43.1700", + "4. close": "43.2100", + "5. volume": "142267" + }, + "2006-11-08": { + "1. open": "43.2000", + "2. high": "43.5800", + "3. low": "42.9500", + "4. close": "43.2800", + "5. volume": "295267" + }, + "2006-11-07": { + "1. open": "42.9000", + "2. high": "43.6100", + "3. low": "42.9000", + "4. close": "43.4200", + "5. volume": "156933" + }, + "2006-11-06": { + "1. open": "42.9800", + "2. high": "43.1700", + "3. low": "42.7600", + "4. close": "42.9500", + "5. volume": "309333" + }, + "2006-11-03": { + "1. open": "42.8400", + "2. high": "43.1500", + "3. low": "42.8400", + "4. close": "43.0400", + "5. volume": "222533" + }, + "2006-11-02": { + "1. open": "43.0000", + "2. high": "43.0000", + "3. low": "42.6600", + "4. close": "42.8400", + "5. volume": "690600" + }, + "2006-11-01": { + "1. open": "43.3400", + "2. high": "43.3500", + "3. low": "42.9500", + "4. close": "43.0200", + "5. volume": "674067" + }, + "2006-10-31": { + "1. open": "43.1000", + "2. high": "43.7200", + "3. low": "42.5600", + "4. close": "43.3700", + "5. volume": "674400" + }, + "2006-10-30": { + "1. open": "42.6000", + "2. high": "43.5000", + "3. low": "42.5406", + "4. close": "43.3200", + "5. volume": "547800" + }, + "2006-10-27": { + "1. open": "42.9700", + "2. high": "43.2500", + "3. low": "42.4600", + "4. close": "42.5100", + "5. volume": "317933" + }, + "2006-10-26": { + "1. open": "42.5000", + "2. high": "42.9500", + "3. low": "42.3100", + "4. close": "42.9500", + "5. volume": "440467" + }, + "2006-10-25": { + "1. open": "41.8800", + "2. high": "42.3700", + "3. low": "41.7600", + "4. close": "42.1700", + "5. volume": "268800" + }, + "2006-10-24": { + "1. open": "42.2000", + "2. high": "42.2500", + "3. low": "41.5900", + "4. close": "41.7600", + "5. volume": "297400" + }, + "2006-10-23": { + "1. open": "41.4000", + "2. high": "42.4500", + "3. low": "41.2000", + "4. close": "42.2900", + "5. volume": "886467" + }, + "2006-10-20": { + "1. open": "41.2600", + "2. high": "41.5700", + "3. low": "40.8700", + "4. close": "41.5200", + "5. volume": "264533" + }, + "2006-10-19": { + "1. open": "40.9000", + "2. high": "41.5900", + "3. low": "40.8600", + "4. close": "41.3100", + "5. volume": "248267" + }, + "2006-10-18": { + "1. open": "41.1600", + "2. high": "41.4500", + "3. low": "40.6900", + "4. close": "41.0500", + "5. volume": "227733" + }, + "2006-10-17": { + "1. open": "41.1100", + "2. high": "41.4100", + "3. low": "40.8200", + "4. close": "41.1200", + "5. volume": "294733" + }, + "2006-10-16": { + "1. open": "41.0000", + "2. high": "41.3100", + "3. low": "40.8500", + "4. close": "41.1000", + "5. volume": "430933" + }, + "2006-10-13": { + "1. open": "41.5500", + "2. high": "41.6400", + "3. low": "41.0000", + "4. close": "41.1000", + "5. volume": "242133" + }, + "2006-10-12": { + "1. open": "41.5300", + "2. high": "41.7700", + "3. low": "41.3700", + "4. close": "41.4900", + "5. volume": "262267" + }, + "2006-10-11": { + "1. open": "41.7500", + "2. high": "41.8400", + "3. low": "41.3000", + "4. close": "41.4300", + "5. volume": "309667" + }, + "2006-10-10": { + "1. open": "41.6300", + "2. high": "41.8300", + "3. low": "41.5000", + "4. close": "41.7800", + "5. volume": "354133" + }, + "2006-10-09": { + "1. open": "41.3800", + "2. high": "41.8600", + "3. low": "41.1100", + "4. close": "41.6700", + "5. volume": "277933" + }, + "2006-10-06": { + "1. open": "41.9600", + "2. high": "41.9700", + "3. low": "41.2900", + "4. close": "41.3700", + "5. volume": "336333" + }, + "2006-10-05": { + "1. open": "41.9700", + "2. high": "42.5000", + "3. low": "40.5500", + "4. close": "42.2700", + "5. volume": "865600" + }, + "2006-10-04": { + "1. open": "42.1800", + "2. high": "42.5600", + "3. low": "42.0000", + "4. close": "42.1000", + "5. volume": "453667" + }, + "2006-10-03": { + "1. open": "42.4000", + "2. high": "42.5400", + "3. low": "41.9300", + "4. close": "42.1200", + "5. volume": "393867" + }, + "2006-10-02": { + "1. open": "42.9400", + "2. high": "43.1900", + "3. low": "42.3700", + "4. close": "42.4000", + "5. volume": "368600" + }, + "2006-09-29": { + "1. open": "43.6300", + "2. high": "43.6300", + "3. low": "42.5100", + "4. close": "42.9400", + "5. volume": "541000" + }, + "2006-09-28": { + "1. open": "42.1800", + "2. high": "44.2200", + "3. low": "41.7500", + "4. close": "43.6300", + "5. volume": "1010000" + }, + "2006-09-27": { + "1. open": "42.3500", + "2. high": "42.4000", + "3. low": "41.8700", + "4. close": "42.0800", + "5. volume": "209533" + }, + "2006-09-26": { + "1. open": "42.0300", + "2. high": "42.7000", + "3. low": "41.9000", + "4. close": "42.3100", + "5. volume": "346867" + }, + "2006-09-25": { + "1. open": "41.8000", + "2. high": "42.1100", + "3. low": "41.2500", + "4. close": "42.0000", + "5. volume": "250467" + }, + "2006-09-22": { + "1. open": "41.4800", + "2. high": "41.8300", + "3. low": "41.0000", + "4. close": "41.7400", + "5. volume": "199400" + }, + "2006-09-21": { + "1. open": "41.2000", + "2. high": "41.8200", + "3. low": "41.1100", + "4. close": "41.4700", + "5. volume": "251733" + }, + "2006-09-20": { + "1. open": "41.3200", + "2. high": "41.5300", + "3. low": "41.0900", + "4. close": "41.1900", + "5. volume": "271133" + }, + "2006-09-19": { + "1. open": "40.9700", + "2. high": "41.2500", + "3. low": "40.5800", + "4. close": "41.1600", + "5. volume": "238733" + }, + "2006-09-18": { + "1. open": "41.3500", + "2. high": "41.8000", + "3. low": "40.9300", + "4. close": "41.0100", + "5. volume": "216267" + }, + "2006-09-15": { + "1. open": "41.9100", + "2. high": "41.9900", + "3. low": "41.4300", + "4. close": "41.5500", + "5. volume": "183133" + }, + "2006-09-14": { + "1. open": "41.2900", + "2. high": "41.9400", + "3. low": "41.2900", + "4. close": "41.9400", + "5. volume": "309067" + }, + "2006-09-13": { + "1. open": "40.9700", + "2. high": "41.8300", + "3. low": "40.9700", + "4. close": "41.8200", + "5. volume": "240267" + }, + "2006-09-12": { + "1. open": "40.7600", + "2. high": "41.2000", + "3. low": "40.7600", + "4. close": "41.1000", + "5. volume": "191133" + }, + "2006-09-11": { + "1. open": "40.5000", + "2. high": "40.8700", + "3. low": "40.2400", + "4. close": "40.6700", + "5. volume": "211067" + }, + "2006-09-08": { + "1. open": "40.1800", + "2. high": "40.7200", + "3. low": "40.0500", + "4. close": "40.6800", + "5. volume": "215733" + }, + "2006-09-07": { + "1. open": "40.6700", + "2. high": "40.6700", + "3. low": "40.0100", + "4. close": "40.2600", + "5. volume": "182933" + }, + "2006-09-06": { + "1. open": "40.8600", + "2. high": "40.9399", + "3. low": "40.4000", + "4. close": "40.6600", + "5. volume": "256533" + }, + "2006-09-05": { + "1. open": "40.7500", + "2. high": "40.9200", + "3. low": "40.3900", + "4. close": "40.9000", + "5. volume": "322933" + }, + "2006-09-01": { + "1. open": "40.9800", + "2. high": "41.3100", + "3. low": "40.8500", + "4. close": "41.0000", + "5. volume": "198533" + }, + "2006-08-31": { + "1. open": "40.7600", + "2. high": "41.1000", + "3. low": "40.2700", + "4. close": "40.9900", + "5. volume": "493200" + }, + "2006-08-30": { + "1. open": "39.8500", + "2. high": "40.8200", + "3. low": "39.8500", + "4. close": "40.7600", + "5. volume": "381933" + }, + "2006-08-29": { + "1. open": "39.8800", + "2. high": "40.0000", + "3. low": "39.6400", + "4. close": "39.7800", + "5. volume": "232600" + }, + "2006-08-28": { + "1. open": "39.6200", + "2. high": "40.2400", + "3. low": "39.5700", + "4. close": "39.8300", + "5. volume": "333733" + }, + "2006-08-25": { + "1. open": "39.2900", + "2. high": "39.7500", + "3. low": "39.0701", + "4. close": "39.7500", + "5. volume": "259867" + }, + "2006-08-24": { + "1. open": "39.2200", + "2. high": "39.4400", + "3. low": "39.0000", + "4. close": "39.4400", + "5. volume": "315533" + }, + "2006-08-23": { + "1. open": "38.8500", + "2. high": "39.2600", + "3. low": "38.7100", + "4. close": "39.0100", + "5. volume": "263600" + }, + "2006-08-22": { + "1. open": "39.2000", + "2. high": "39.3500", + "3. low": "38.7000", + "4. close": "38.7000", + "5. volume": "281133" + }, + "2006-08-21": { + "1. open": "39.1600", + "2. high": "39.4085", + "3. low": "39.0600", + "4. close": "39.3200", + "5. volume": "244733" + }, + "2006-08-18": { + "1. open": "39.1200", + "2. high": "39.1900", + "3. low": "38.9200", + "4. close": "39.1600", + "5. volume": "201267" + }, + "2006-08-17": { + "1. open": "38.8200", + "2. high": "39.2000", + "3. low": "38.8000", + "4. close": "39.0500", + "5. volume": "337400" + }, + "2006-08-16": { + "1. open": "38.2500", + "2. high": "38.8600", + "3. low": "38.1500", + "4. close": "38.8100", + "5. volume": "311067" + }, + "2006-08-15": { + "1. open": "37.6500", + "2. high": "38.1500", + "3. low": "37.6500", + "4. close": "38.0200", + "5. volume": "248867" + }, + "2006-08-14": { + "1. open": "37.1500", + "2. high": "37.5000", + "3. low": "37.1500", + "4. close": "37.4600", + "5. volume": "501400" + }, + "2006-08-11": { + "1. open": "37.5400", + "2. high": "37.8100", + "3. low": "37.1200", + "4. close": "37.1500", + "5. volume": "260333" + }, + "2006-08-10": { + "1. open": "37.5400", + "2. high": "38.1000", + "3. low": "37.5400", + "4. close": "37.8000", + "5. volume": "314733" + }, + "2006-08-09": { + "1. open": "38.3300", + "2. high": "38.4500", + "3. low": "37.4700", + "4. close": "37.5400", + "5. volume": "286733" + }, + "2006-08-08": { + "1. open": "38.5700", + "2. high": "38.8700", + "3. low": "38.1200", + "4. close": "38.2300", + "5. volume": "274067" + }, + "2006-08-07": { + "1. open": "39.3000", + "2. high": "39.3000", + "3. low": "38.2000", + "4. close": "38.5800", + "5. volume": "336600" + }, + "2006-08-04": { + "1. open": "39.5500", + "2. high": "40.0000", + "3. low": "39.1700", + "4. close": "39.3700", + "5. volume": "235000" + }, + "2006-08-03": { + "1. open": "39.0000", + "2. high": "39.4300", + "3. low": "38.9300", + "4. close": "39.3000", + "5. volume": "320733" + }, + "2006-08-02": { + "1. open": "39.4000", + "2. high": "39.4000", + "3. low": "38.9000", + "4. close": "39.0000", + "5. volume": "410600" + }, + "2006-08-01": { + "1. open": "40.8500", + "2. high": "40.9800", + "3. low": "38.7800", + "4. close": "38.9000", + "5. volume": "848133" + }, + "2006-07-31": { + "1. open": "39.2500", + "2. high": "41.0000", + "3. low": "39.2001", + "4. close": "41.0000", + "5. volume": "905400" + }, + "2006-07-28": { + "1. open": "39.6100", + "2. high": "40.3500", + "3. low": "39.5700", + "4. close": "40.1200", + "5. volume": "825133" + }, + "2006-07-27": { + "1. open": "36.3200", + "2. high": "40.0900", + "3. low": "36.3200", + "4. close": "39.6100", + "5. volume": "1814133" + }, + "2006-07-26": { + "1. open": "34.9500", + "2. high": "35.7900", + "3. low": "34.4900", + "4. close": "35.7700", + "5. volume": "529600" + }, + "2006-07-25": { + "1. open": "34.7500", + "2. high": "35.2000", + "3. low": "34.7000", + "4. close": "34.9400", + "5. volume": "834933" + }, + "2006-07-24": { + "1. open": "34.3800", + "2. high": "34.8200", + "3. low": "34.3800", + "4. close": "34.7400", + "5. volume": "398000" + }, + "2006-07-21": { + "1. open": "35.2500", + "2. high": "35.3100", + "3. low": "33.9600", + "4. close": "34.4100", + "5. volume": "826933" + }, + "2006-07-20": { + "1. open": "35.6400", + "2. high": "35.6700", + "3. low": "34.9700", + "4. close": "35.0000", + "5. volume": "302067" + }, + "2006-07-19": { + "1. open": "35.7500", + "2. high": "36.0500", + "3. low": "35.5400", + "4. close": "35.6400", + "5. volume": "315800" + }, + "2006-07-18": { + "1. open": "34.9400", + "2. high": "35.6000", + "3. low": "34.9200", + "4. close": "35.6000", + "5. volume": "469867" + }, + "2006-07-17": { + "1. open": "34.8400", + "2. high": "35.3800", + "3. low": "34.3000", + "4. close": "34.9400", + "5. volume": "369667" + }, + "2006-07-14": { + "1. open": "35.0300", + "2. high": "35.2500", + "3. low": "34.4000", + "4. close": "34.7800", + "5. volume": "501200" + }, + "2006-07-13": { + "1. open": "35.7800", + "2. high": "36.0000", + "3. low": "35.1900", + "4. close": "35.2500", + "5. volume": "318733" + }, + "2006-07-12": { + "1. open": "36.0400", + "2. high": "36.3000", + "3. low": "35.6100", + "4. close": "35.7800", + "5. volume": "262933" + }, + "2006-07-11": { + "1. open": "36.0000", + "2. high": "36.0800", + "3. low": "35.6830", + "4. close": "36.0300", + "5. volume": "243867" + }, + "2006-07-10": { + "1. open": "36.2800", + "2. high": "36.3200", + "3. low": "35.9000", + "4. close": "36.0500", + "5. volume": "181600" + }, + "2006-07-07": { + "1. open": "36.4500", + "2. high": "36.6800", + "3. low": "36.0900", + "4. close": "36.1900", + "5. volume": "367933" + }, + "2006-07-06": { + "1. open": "37.1400", + "2. high": "37.2100", + "3. low": "36.3500", + "4. close": "36.5000", + "5. volume": "498200" + }, + "2006-07-05": { + "1. open": "37.4500", + "2. high": "37.7900", + "3. low": "37.1300", + "4. close": "37.1300", + "5. volume": "371533" + }, + "2006-07-03": { + "1. open": "37.4500", + "2. high": "37.7800", + "3. low": "37.1400", + "4. close": "37.6100", + "5. volume": "215800" + }, + "2006-06-30": { + "1. open": "37.2900", + "2. high": "37.9300", + "3. low": "37.2900", + "4. close": "37.3800", + "5. volume": "441467" + }, + "2006-06-29": { + "1. open": "37.2500", + "2. high": "37.3300", + "3. low": "36.5300", + "4. close": "37.2900", + "5. volume": "485467" + }, + "2006-06-28": { + "1. open": "37.0200", + "2. high": "37.1800", + "3. low": "36.5700", + "4. close": "37.0800", + "5. volume": "333133" + }, + "2006-06-27": { + "1. open": "36.9500", + "2. high": "37.1500", + "3. low": "36.7800", + "4. close": "36.9800", + "5. volume": "288000" + }, + "2006-06-26": { + "1. open": "36.9100", + "2. high": "37.2700", + "3. low": "36.7400", + "4. close": "37.1300", + "5. volume": "371333" + }, + "2006-06-23": { + "1. open": "36.5500", + "2. high": "36.9700", + "3. low": "36.4500", + "4. close": "36.9700", + "5. volume": "337133" + }, + "2006-06-22": { + "1. open": "37.0200", + "2. high": "37.0700", + "3. low": "36.4000", + "4. close": "36.6200", + "5. volume": "478067" + }, + "2006-06-21": { + "1. open": "36.0700", + "2. high": "37.2800", + "3. low": "36.0700", + "4. close": "37.1700", + "5. volume": "1069333" + }, + "2006-06-20": { + "1. open": "36.0500", + "2. high": "36.1900", + "3. low": "35.6700", + "4. close": "36.1100", + "5. volume": "330933" + }, + "2006-06-19": { + "1. open": "35.8000", + "2. high": "36.0600", + "3. low": "35.5300", + "4. close": "35.9700", + "5. volume": "504667" + }, + "2006-06-16": { + "1. open": "36.0000", + "2. high": "36.3000", + "3. low": "35.6000", + "4. close": "35.8200", + "5. volume": "521333" + }, + "2006-06-15": { + "1. open": "34.8400", + "2. high": "36.0800", + "3. low": "34.8100", + "4. close": "36.0000", + "5. volume": "459467" + }, + "2006-06-14": { + "1. open": "34.9300", + "2. high": "35.1100", + "3. low": "34.3600", + "4. close": "34.6900", + "5. volume": "459400" + }, + "2006-06-13": { + "1. open": "35.1500", + "2. high": "35.5000", + "3. low": "34.6500", + "4. close": "34.8600", + "5. volume": "561400" + }, + "2006-06-12": { + "1. open": "35.6800", + "2. high": "35.8300", + "3. low": "35.0100", + "4. close": "35.1500", + "5. volume": "345800" + }, + "2006-06-09": { + "1. open": "35.7600", + "2. high": "36.4000", + "3. low": "35.7200", + "4. close": "35.8700", + "5. volume": "393467" + }, + "2006-06-08": { + "1. open": "36.1400", + "2. high": "36.2800", + "3. low": "35.5800", + "4. close": "35.7500", + "5. volume": "479400" + }, + "2006-06-07": { + "1. open": "35.8300", + "2. high": "36.4600", + "3. low": "35.7100", + "4. close": "35.9800", + "5. volume": "384600" + }, + "2006-06-06": { + "1. open": "35.6700", + "2. high": "35.9500", + "3. low": "35.1600", + "4. close": "35.7300", + "5. volume": "833800" + }, + "2006-06-05": { + "1. open": "36.6500", + "2. high": "36.7799", + "3. low": "35.7000", + "4. close": "35.7500", + "5. volume": "926000" + }, + "2006-06-02": { + "1. open": "37.8000", + "2. high": "37.8600", + "3. low": "36.5000", + "4. close": "36.7500", + "5. volume": "932267" + }, + "2006-06-01": { + "1. open": "36.9400", + "2. high": "37.3900", + "3. low": "36.7500", + "4. close": "37.3100", + "5. volume": "616800" + }, + "2006-05-31": { + "1. open": "37.3000", + "2. high": "37.4400", + "3. low": "36.6100", + "4. close": "36.9400", + "5. volume": "2259667" + }, + "2006-05-30": { + "1. open": "37.5000", + "2. high": "37.9200", + "3. low": "37.2700", + "4. close": "37.3500", + "5. volume": "1138133" + }, + "2006-05-26": { + "1. open": "36.8600", + "2. high": "37.4400", + "3. low": "36.8600", + "4. close": "37.4300", + "5. volume": "704800" + }, + "2006-05-25": { + "1. open": "36.8200", + "2. high": "37.3000", + "3. low": "36.5100", + "4. close": "36.8000", + "5. volume": "528667" + }, + "2006-05-24": { + "1. open": "37.3400", + "2. high": "37.3500", + "3. low": "36.4200", + "4. close": "36.8200", + "5. volume": "904200" + }, + "2006-05-23": { + "1. open": "37.8300", + "2. high": "38.0695", + "3. low": "37.2900", + "4. close": "37.3000", + "5. volume": "646000" + }, + "2006-05-22": { + "1. open": "38.3500", + "2. high": "38.3500", + "3. low": "37.7100", + "4. close": "37.8300", + "5. volume": "437000" + }, + "2006-05-19": { + "1. open": "38.4000", + "2. high": "38.5500", + "3. low": "38.0500", + "4. close": "38.3500", + "5. volume": "430467" + }, + "2006-05-18": { + "1. open": "37.9500", + "2. high": "38.8800", + "3. low": "37.7000", + "4. close": "38.4000", + "5. volume": "823933" + }, + "2006-05-17": { + "1. open": "38.3200", + "2. high": "38.3200", + "3. low": "37.1700", + "4. close": "37.8200", + "5. volume": "655467" + }, + "2006-05-16": { + "1. open": "38.8400", + "2. high": "38.9000", + "3. low": "38.1400", + "4. close": "38.2800", + "5. volume": "1738800" + }, + "2006-05-15": { + "1. open": "38.6900", + "2. high": "38.7400", + "3. low": "38.2600", + "4. close": "38.7400", + "5. volume": "674533" + }, + "2006-05-12": { + "1. open": "38.5900", + "2. high": "38.6900", + "3. low": "38.2600", + "4. close": "38.6900", + "5. volume": "908000" + }, + "2006-05-11": { + "1. open": "38.4500", + "2. high": "38.7000", + "3. low": "38.1400", + "4. close": "38.5900", + "5. volume": "1087400" + }, + "2006-05-10": { + "1. open": "36.9400", + "2. high": "37.7200", + "3. low": "36.7800", + "4. close": "37.6400", + "5. volume": "673733" + }, + "2006-05-09": { + "1. open": "36.5500", + "2. high": "36.9600", + "3. low": "36.4800", + "4. close": "36.9400", + "5. volume": "814200" + }, + "2006-05-08": { + "1. open": "36.7600", + "2. high": "36.9816", + "3. low": "36.4100", + "4. close": "36.5500", + "5. volume": "824267" + }, + "2006-05-05": { + "1. open": "36.9800", + "2. high": "37.3100", + "3. low": "36.5500", + "4. close": "36.8500", + "5. volume": "1529733" + }, + "2006-05-04": { + "1. open": "36.4000", + "2. high": "37.0400", + "3. low": "36.3500", + "4. close": "37.0000", + "5. volume": "728667" + }, + "2006-05-03": { + "1. open": "36.4500", + "2. high": "36.6500", + "3. low": "35.9200", + "4. close": "36.3600", + "5. volume": "1044533" + }, + "2006-05-02": { + "1. open": "37.5000", + "2. high": "37.5100", + "3. low": "35.1500", + "4. close": "36.4500", + "5. volume": "2239533" + }, + "2006-05-01": { + "1. open": "39.2000", + "2. high": "39.5000", + "3. low": "38.5800", + "4. close": "38.7900", + "5. volume": "389800" + }, + "2006-04-28": { + "1. open": "39.1400", + "2. high": "39.6000", + "3. low": "38.7500", + "4. close": "39.1000", + "5. volume": "258667" + }, + "2006-04-27": { + "1. open": "39.3300", + "2. high": "39.4500", + "3. low": "38.8900", + "4. close": "39.1900", + "5. volume": "262533" + }, + "2006-04-26": { + "1. open": "39.2900", + "2. high": "39.5900", + "3. low": "38.9400", + "4. close": "39.3800", + "5. volume": "232000" + }, + "2006-04-25": { + "1. open": "39.9000", + "2. high": "40.0000", + "3. low": "39.0900", + "4. close": "39.4400", + "5. volume": "491200" + }, + "2006-04-24": { + "1. open": "39.8000", + "2. high": "39.9500", + "3. low": "39.4000", + "4. close": "39.8000", + "5. volume": "169533" + }, + "2006-04-21": { + "1. open": "39.9800", + "2. high": "40.0200", + "3. low": "39.4900", + "4. close": "40.0000", + "5. volume": "356867" + }, + "2006-04-20": { + "1. open": "40.1400", + "2. high": "40.5000", + "3. low": "39.9300", + "4. close": "39.9800", + "5. volume": "314933" + }, + "2006-04-19": { + "1. open": "40.0300", + "2. high": "40.2400", + "3. low": "39.8500", + "4. close": "40.1000", + "5. volume": "158600" + }, + "2006-04-18": { + "1. open": "39.5900", + "2. high": "40.2500", + "3. low": "39.4500", + "4. close": "40.0500", + "5. volume": "262467" + }, + "2006-04-17": { + "1. open": "39.4700", + "2. high": "39.8500", + "3. low": "39.3300", + "4. close": "39.5900", + "5. volume": "257267" + }, + "2006-04-13": { + "1. open": "39.3400", + "2. high": "39.7200", + "3. low": "39.1800", + "4. close": "39.6000", + "5. volume": "287400" + }, + "2006-04-12": { + "1. open": "39.4400", + "2. high": "39.7500", + "3. low": "39.4300", + "4. close": "39.4400", + "5. volume": "173400" + }, + "2006-04-11": { + "1. open": "39.7500", + "2. high": "39.8400", + "3. low": "39.3200", + "4. close": "39.4400", + "5. volume": "226333" + }, + "2006-04-10": { + "1. open": "40.2000", + "2. high": "40.2000", + "3. low": "39.7300", + "4. close": "39.9000", + "5. volume": "313533" + }, + "2006-04-07": { + "1. open": "40.4700", + "2. high": "40.6500", + "3. low": "40.1400", + "4. close": "40.2000", + "5. volume": "207200" + }, + "2006-04-06": { + "1. open": "40.5100", + "2. high": "40.6800", + "3. low": "40.3600", + "4. close": "40.5200", + "5. volume": "152333" + }, + "2006-04-05": { + "1. open": "40.2100", + "2. high": "40.7900", + "3. low": "39.9500", + "4. close": "40.7200", + "5. volume": "569000" + }, + "2006-04-04": { + "1. open": "40.6500", + "2. high": "40.6800", + "3. low": "40.3400", + "4. close": "40.4000", + "5. volume": "298400" + }, + "2006-04-03": { + "1. open": "40.6000", + "2. high": "40.8600", + "3. low": "40.3400", + "4. close": "40.6000", + "5. volume": "506000" + }, + "2006-03-31": { + "1. open": "40.0000", + "2. high": "41.1000", + "3. low": "39.9600", + "4. close": "40.7400", + "5. volume": "452733" + }, + "2006-03-30": { + "1. open": "39.9400", + "2. high": "40.2099", + "3. low": "39.8400", + "4. close": "40.0200", + "5. volume": "339800" + }, + "2006-03-29": { + "1. open": "40.2100", + "2. high": "40.2700", + "3. low": "39.4400", + "4. close": "40.0800", + "5. volume": "648200" + }, + "2006-03-28": { + "1. open": "40.3800", + "2. high": "40.5700", + "3. low": "39.8800", + "4. close": "40.0000", + "5. volume": "440133" + }, + "2006-03-27": { + "1. open": "41.0700", + "2. high": "41.1000", + "3. low": "40.3400", + "4. close": "40.3800", + "5. volume": "490867" + }, + "2006-03-24": { + "1. open": "41.1200", + "2. high": "41.3100", + "3. low": "41.0700", + "4. close": "41.1500", + "5. volume": "267267" + }, + "2006-03-23": { + "1. open": "41.0000", + "2. high": "41.7500", + "3. low": "40.8800", + "4. close": "41.1600", + "5. volume": "259333" + }, + "2006-03-22": { + "1. open": "41.6100", + "2. high": "41.6100", + "3. low": "41.1000", + "4. close": "41.2100", + "5. volume": "270133" + }, + "2006-03-21": { + "1. open": "41.2000", + "2. high": "41.9900", + "3. low": "41.0000", + "4. close": "41.6100", + "5. volume": "222667" + }, + "2006-03-20": { + "1. open": "41.9100", + "2. high": "41.9700", + "3. low": "41.3000", + "4. close": "41.3900", + "5. volume": "522000" + }, + "2006-03-17": { + "1. open": "41.8100", + "2. high": "42.0500", + "3. low": "41.5100", + "4. close": "41.9100", + "5. volume": "256067" + }, + "2006-03-16": { + "1. open": "41.8300", + "2. high": "41.9200", + "3. low": "41.3700", + "4. close": "41.7100", + "5. volume": "323600" + }, + "2006-03-15": { + "1. open": "41.7100", + "2. high": "41.9700", + "3. low": "41.6400", + "4. close": "41.8800", + "5. volume": "316667" + }, + "2006-03-14": { + "1. open": "41.8700", + "2. high": "41.9000", + "3. low": "41.4600", + "4. close": "41.7000", + "5. volume": "368733" + }, + "2006-03-13": { + "1. open": "41.9400", + "2. high": "42.1400", + "3. low": "41.7100", + "4. close": "41.9300", + "5. volume": "214000" + }, + "2006-03-10": { + "1. open": "41.5400", + "2. high": "42.0000", + "3. low": "41.0900", + "4. close": "41.9000", + "5. volume": "495600" + }, + "2006-03-09": { + "1. open": "41.8800", + "2. high": "41.9800", + "3. low": "41.5300", + "4. close": "41.6000", + "5. volume": "185667" + }, + "2006-03-08": { + "1. open": "42.3400", + "2. high": "42.3500", + "3. low": "41.5200", + "4. close": "41.9700", + "5. volume": "416133" + }, + "2006-03-07": { + "1. open": "42.1000", + "2. high": "42.3900", + "3. low": "42.1000", + "4. close": "42.3400", + "5. volume": "300133" + }, + "2006-03-06": { + "1. open": "41.5900", + "2. high": "42.7900", + "3. low": "41.3000", + "4. close": "42.2700", + "5. volume": "812200" + }, + "2006-03-03": { + "1. open": "43.8600", + "2. high": "43.8600", + "3. low": "41.2500", + "4. close": "41.7900", + "5. volume": "1381467" + }, + "2006-03-02": { + "1. open": "43.4600", + "2. high": "43.9800", + "3. low": "43.2500", + "4. close": "43.8600", + "5. volume": "346533" + }, + "2006-03-01": { + "1. open": "43.3500", + "2. high": "44.5000", + "3. low": "42.6000", + "4. close": "43.4500", + "5. volume": "825333" + }, + "2006-02-28": { + "1. open": "44.3500", + "2. high": "44.3600", + "3. low": "43.5100", + "4. close": "43.7000", + "5. volume": "349533" + }, + "2006-02-27": { + "1. open": "44.1900", + "2. high": "44.7500", + "3. low": "44.0300", + "4. close": "44.2700", + "5. volume": "577200" + }, + "2006-02-24": { + "1. open": "44.5400", + "2. high": "44.6700", + "3. low": "44.2600", + "4. close": "44.5000", + "5. volume": "199400" + }, + "2006-02-23": { + "1. open": "44.7000", + "2. high": "44.8601", + "3. low": "44.2600", + "4. close": "44.6400", + "5. volume": "331133" + }, + "2006-02-22": { + "1. open": "43.2700", + "2. high": "44.8500", + "3. low": "43.2000", + "4. close": "44.7800", + "5. volume": "427667" + }, + "2006-02-21": { + "1. open": "43.6500", + "2. high": "43.8500", + "3. low": "43.0600", + "4. close": "43.3500", + "5. volume": "274400" + }, + "2006-02-17": { + "1. open": "44.0000", + "2. high": "44.1700", + "3. low": "43.8000", + "4. close": "43.8300", + "5. volume": "407267" + }, + "2006-02-16": { + "1. open": "43.8500", + "2. high": "44.0500", + "3. low": "43.7000", + "4. close": "44.0000", + "5. volume": "320133" + }, + "2006-02-15": { + "1. open": "42.9800", + "2. high": "44.1700", + "3. low": "42.7600", + "4. close": "43.8500", + "5. volume": "568467" + }, + "2006-02-14": { + "1. open": "41.7500", + "2. high": "43.0000", + "3. low": "41.5600", + "4. close": "42.9800", + "5. volume": "596067" + }, + "2006-02-13": { + "1. open": "42.1300", + "2. high": "42.1900", + "3. low": "41.5500", + "4. close": "41.7100", + "5. volume": "178400" + }, + "2006-02-10": { + "1. open": "41.9000", + "2. high": "42.1800", + "3. low": "41.6900", + "4. close": "42.0200", + "5. volume": "184200" + }, + "2006-02-09": { + "1. open": "41.7300", + "2. high": "42.3000", + "3. low": "41.6200", + "4. close": "41.8300", + "5. volume": "316400" + }, + "2006-02-08": { + "1. open": "42.3500", + "2. high": "42.4500", + "3. low": "41.5000", + "4. close": "41.7500", + "5. volume": "456467" + }, + "2006-02-07": { + "1. open": "42.6500", + "2. high": "42.9200", + "3. low": "42.1000", + "4. close": "42.4000", + "5. volume": "360733" + }, + "2006-02-06": { + "1. open": "42.7000", + "2. high": "42.9000", + "3. low": "42.4100", + "4. close": "42.6000", + "5. volume": "240200" + }, + "2006-02-03": { + "1. open": "42.6000", + "2. high": "42.8000", + "3. low": "42.1400", + "4. close": "42.7100", + "5. volume": "248200" + }, + "2006-02-02": { + "1. open": "28.2540", + "2. high": "28.5410", + "3. low": "28.1940", + "4. close": "28.4340", + "5. volume": "345000" + }, + "2006-02-01": { + "1. open": "41.6800", + "2. high": "42.3600", + "3. low": "41.6800", + "4. close": "42.3600", + "5. volume": "299067" + }, + "2006-01-31": { + "1. open": "41.5000", + "2. high": "41.9300", + "3. low": "41.0000", + "4. close": "41.6800", + "5. volume": "203067" + }, + "2006-01-30": { + "1. open": "41.6000", + "2. high": "41.8000", + "3. low": "41.4000", + "4. close": "41.6900", + "5. volume": "231733" + }, + "2006-01-27": { + "1. open": "41.8100", + "2. high": "41.9000", + "3. low": "41.5201", + "4. close": "41.6600", + "5. volume": "222667" + }, + "2006-01-26": { + "1. open": "41.5000", + "2. high": "41.9400", + "3. low": "41.5000", + "4. close": "41.8100", + "5. volume": "311000" + }, + "2006-01-25": { + "1. open": "41.2000", + "2. high": "41.6400", + "3. low": "41.1640", + "4. close": "41.5400", + "5. volume": "346667" + }, + "2006-01-24": { + "1. open": "40.8100", + "2. high": "41.3300", + "3. low": "40.8000", + "4. close": "41.1900", + "5. volume": "389733" + }, + "2006-01-23": { + "1. open": "41.1000", + "2. high": "41.3800", + "3. low": "40.7000", + "4. close": "40.9100", + "5. volume": "299067" + }, + "2006-01-20": { + "1. open": "41.5500", + "2. high": "41.7500", + "3. low": "41.1000", + "4. close": "41.2400", + "5. volume": "235000" + }, + "2006-01-19": { + "1. open": "41.6600", + "2. high": "41.8000", + "3. low": "41.3900", + "4. close": "41.7100", + "5. volume": "274067" + }, + "2006-01-18": { + "1. open": "41.3100", + "2. high": "41.8900", + "3. low": "41.2100", + "4. close": "41.7400", + "5. volume": "465667" + }, + "2006-01-17": { + "1. open": "41.2500", + "2. high": "41.6000", + "3. low": "41.1600", + "4. close": "41.3900", + "5. volume": "252800" + }, + "2006-01-13": { + "1. open": "41.7500", + "2. high": "42.1900", + "3. low": "41.5700", + "4. close": "41.7000", + "5. volume": "402333" + }, + "2006-01-12": { + "1. open": "41.8000", + "2. high": "41.9000", + "3. low": "40.9900", + "4. close": "41.6800", + "5. volume": "481533" + }, + "2006-01-11": { + "1. open": "41.7400", + "2. high": "42.1600", + "3. low": "41.5200", + "4. close": "41.9500", + "5. volume": "288667" + }, + "2006-01-10": { + "1. open": "41.9200", + "2. high": "42.1200", + "3. low": "41.5500", + "4. close": "41.9400", + "5. volume": "343200" + }, + "2006-01-09": { + "1. open": "42.2000", + "2. high": "42.2700", + "3. low": "41.9000", + "4. close": "42.0400", + "5. volume": "353467" + }, + "2006-01-06": { + "1. open": "42.3700", + "2. high": "42.5900", + "3. low": "41.9200", + "4. close": "42.1400", + "5. volume": "456267" + }, + "2006-01-05": { + "1. open": "42.3600", + "2. high": "42.5200", + "3. low": "41.9200", + "4. close": "42.3300", + "5. volume": "518933" + }, + "2006-01-04": { + "1. open": "41.9000", + "2. high": "42.5599", + "3. low": "41.8600", + "4. close": "42.3000", + "5. volume": "438733" + }, + "2006-01-03": { + "1. open": "42.0000", + "2. high": "42.2900", + "3. low": "40.9500", + "4. close": "42.0500", + "5. volume": "648867" + }, + "2005-12-30": { + "1. open": "42.4000", + "2. high": "42.4000", + "3. low": "41.8500", + "4. close": "42.2200", + "5. volume": "235067" + }, + "2005-12-29": { + "1. open": "42.4200", + "2. high": "42.6300", + "3. low": "42.2300", + "4. close": "42.4000", + "5. volume": "283733" + }, + "2005-12-28": { + "1. open": "42.6500", + "2. high": "42.6599", + "3. low": "42.2400", + "4. close": "42.5200", + "5. volume": "360800" + }, + "2005-12-27": { + "1. open": "43.1500", + "2. high": "43.1500", + "3. low": "42.5200", + "4. close": "42.6700", + "5. volume": "232933" + }, + "2005-12-23": { + "1. open": "43.2300", + "2. high": "43.4100", + "3. low": "42.9800", + "4. close": "43.1600", + "5. volume": "244400" + }, + "2005-12-22": { + "1. open": "43.2900", + "2. high": "43.4800", + "3. low": "42.9800", + "4. close": "43.1900", + "5. volume": "258800" + }, + "2005-12-21": { + "1. open": "42.9700", + "2. high": "43.9700", + "3. low": "42.8500", + "4. close": "43.3000", + "5. volume": "496667" + }, + "2005-12-20": { + "1. open": "43.1300", + "2. high": "43.2100", + "3. low": "42.8200", + "4. close": "43.0900", + "5. volume": "430067" + }, + "2005-12-19": { + "1. open": "44.0000", + "2. high": "44.0600", + "3. low": "43.1100", + "4. close": "43.3000", + "5. volume": "487733" + }, + "2005-12-16": { + "1. open": "44.2000", + "2. high": "44.2300", + "3. low": "43.7600", + "4. close": "44.0000", + "5. volume": "332800" + }, + "2005-12-15": { + "1. open": "44.0600", + "2. high": "44.1900", + "3. low": "43.8200", + "4. close": "44.1600", + "5. volume": "335000" + }, + "2005-12-14": { + "1. open": "43.8500", + "2. high": "44.2400", + "3. low": "43.7700", + "4. close": "44.1000", + "5. volume": "326333" + }, + "2005-12-13": { + "1. open": "44.0500", + "2. high": "44.2400", + "3. low": "43.5000", + "4. close": "44.0000", + "5. volume": "529733" + }, + "2005-12-12": { + "1. open": "43.8700", + "2. high": "44.1500", + "3. low": "43.7300", + "4. close": "44.0500", + "5. volume": "632333" + }, + "2005-12-09": { + "1. open": "43.6000", + "2. high": "43.9000", + "3. low": "43.3400", + "4. close": "43.7200", + "5. volume": "575867" + }, + "2005-12-08": { + "1. open": "43.1500", + "2. high": "43.8000", + "3. low": "43.1000", + "4. close": "43.6200", + "5. volume": "771467" + }, + "2005-12-07": { + "1. open": "42.5700", + "2. high": "43.5500", + "3. low": "42.5200", + "4. close": "43.2300", + "5. volume": "681933" + }, + "2005-12-06": { + "1. open": "42.1500", + "2. high": "42.8800", + "3. low": "42.1500", + "4. close": "42.5800", + "5. volume": "405200" + }, + "2005-12-05": { + "1. open": "42.3500", + "2. high": "42.5100", + "3. low": "41.6100", + "4. close": "42.1700", + "5. volume": "438400" + }, + "2005-12-02": { + "1. open": "41.3000", + "2. high": "42.4500", + "3. low": "41.3000", + "4. close": "42.4500", + "5. volume": "699933" + }, + "2005-12-01": { + "1. open": "41.4000", + "2. high": "41.7300", + "3. low": "41.2500", + "4. close": "41.5000", + "5. volume": "1700667" + }, + "2005-11-30": { + "1. open": "42.6000", + "2. high": "42.6500", + "3. low": "41.1900", + "4. close": "41.2500", + "5. volume": "2374800" + }, + "2005-11-29": { + "1. open": "42.3000", + "2. high": "42.5000", + "3. low": "42.2900", + "4. close": "42.3800", + "5. volume": "401000" + }, + "2005-11-28": { + "1. open": "43.2600", + "2. high": "43.2600", + "3. low": "42.1000", + "4. close": "42.4300", + "5. volume": "1138067" + }, + "2005-11-25": { + "1. open": "43.4000", + "2. high": "43.5500", + "3. low": "43.3500", + "4. close": "43.4800", + "5. volume": "168133" + }, + "2005-11-23": { + "1. open": "43.8700", + "2. high": "44.0200", + "3. low": "43.6200", + "4. close": "43.7000", + "5. volume": "411000" + }, + "2005-11-22": { + "1. open": "43.9700", + "2. high": "44.4000", + "3. low": "43.6600", + "4. close": "43.8000", + "5. volume": "978333" + }, + "2005-11-21": { + "1. open": "44.4000", + "2. high": "44.5000", + "3. low": "43.9200", + "4. close": "43.9700", + "5. volume": "466533" + }, + "2005-11-18": { + "1. open": "43.9500", + "2. high": "44.3500", + "3. low": "43.7600", + "4. close": "44.3000", + "5. volume": "579533" + }, + "2005-11-17": { + "1. open": "43.8000", + "2. high": "44.1700", + "3. low": "43.7800", + "4. close": "43.9100", + "5. volume": "398400" + }, + "2005-11-16": { + "1. open": "43.6500", + "2. high": "43.8300", + "3. low": "43.2000", + "4. close": "43.7700", + "5. volume": "746667" + }, + "2005-11-15": { + "1. open": "43.9100", + "2. high": "44.3100", + "3. low": "43.5500", + "4. close": "43.6500", + "5. volume": "479533" + }, + "2005-11-14": { + "1. open": "43.4500", + "2. high": "44.0800", + "3. low": "43.1600", + "4. close": "43.9900", + "5. volume": "639000" + }, + "2005-11-11": { + "1. open": "44.1000", + "2. high": "44.2000", + "3. low": "43.0400", + "4. close": "43.3000", + "5. volume": "978000" + }, + "2005-11-10": { + "1. open": "44.6000", + "2. high": "44.6100", + "3. low": "43.6000", + "4. close": "43.9200", + "5. volume": "903733" + }, + "2005-11-09": { + "1. open": "42.8600", + "2. high": "45.0900", + "3. low": "42.8000", + "4. close": "44.7200", + "5. volume": "1508133" + }, + "2005-11-08": { + "1. open": "42.5300", + "2. high": "42.8600", + "3. low": "42.2600", + "4. close": "42.8600", + "5. volume": "917400" + }, + "2005-11-07": { + "1. open": "42.4000", + "2. high": "42.9200", + "3. low": "42.2901", + "4. close": "42.8700", + "5. volume": "825400" + }, + "2005-11-04": { + "1. open": "42.3200", + "2. high": "42.5700", + "3. low": "41.8500", + "4. close": "42.4000", + "5. volume": "1078333" + }, + "2005-11-03": { + "1. open": "41.6000", + "2. high": "42.1100", + "3. low": "41.3000", + "4. close": "42.0700", + "5. volume": "713533" + }, + "2005-11-02": { + "1. open": "39.9500", + "2. high": "41.9800", + "3. low": "39.9500", + "4. close": "41.7000", + "5. volume": "1419133" + }, + "2005-11-01": { + "1. open": "39.1000", + "2. high": "40.3000", + "3. low": "39.1000", + "4. close": "40.0000", + "5. volume": "1232667" + }, + "2005-10-31": { + "1. open": "38.8600", + "2. high": "39.4000", + "3. low": "38.4900", + "4. close": "39.0000", + "5. volume": "591267" + }, + "2005-10-28": { + "1. open": "38.2800", + "2. high": "39.9400", + "3. low": "38.2800", + "4. close": "38.9600", + "5. volume": "1045067" + }, + "2005-10-27": { + "1. open": "36.9200", + "2. high": "38.4500", + "3. low": "36.9200", + "4. close": "38.4000", + "5. volume": "879533" + }, + "2005-10-26": { + "1. open": "37.4500", + "2. high": "38.4400", + "3. low": "36.9000", + "4. close": "36.9100", + "5. volume": "521133" + }, + "2005-10-25": { + "1. open": "37.6800", + "2. high": "37.6800", + "3. low": "37.1000", + "4. close": "37.4600", + "5. volume": "236400" + }, + "2005-10-24": { + "1. open": "37.3800", + "2. high": "37.7200", + "3. low": "37.1060", + "4. close": "37.6800", + "5. volume": "246800" + }, + "2005-10-21": { + "1. open": "36.6900", + "2. high": "37.5400", + "3. low": "36.5100", + "4. close": "37.2300", + "5. volume": "464067" + }, + "2005-10-20": { + "1. open": "36.3500", + "2. high": "36.8399", + "3. low": "36.2800", + "4. close": "36.7000", + "5. volume": "369667" + }, + "2005-10-19": { + "1. open": "36.0000", + "2. high": "36.6200", + "3. low": "35.7300", + "4. close": "36.5600", + "5. volume": "170600" + }, + "2005-10-18": { + "1. open": "35.6600", + "2. high": "36.1400", + "3. low": "35.5500", + "4. close": "35.9800", + "5. volume": "190067" + }, + "2005-10-17": { + "1. open": "35.7000", + "2. high": "35.7000", + "3. low": "35.2600", + "4. close": "35.5600", + "5. volume": "210600" + }, + "2005-10-14": { + "1. open": "35.3000", + "2. high": "35.8400", + "3. low": "35.1700", + "4. close": "35.5800", + "5. volume": "334333" + }, + "2005-10-13": { + "1. open": "34.6000", + "2. high": "35.1500", + "3. low": "34.6000", + "4. close": "35.1200", + "5. volume": "267067" + }, + "2005-10-12": { + "1. open": "35.4900", + "2. high": "35.5300", + "3. low": "34.2000", + "4. close": "34.8000", + "5. volume": "534600" + }, + "2005-10-11": { + "1. open": "35.6000", + "2. high": "36.1500", + "3. low": "35.4900", + "4. close": "35.5900", + "5. volume": "191067" + }, + "2005-10-10": { + "1. open": "35.3800", + "2. high": "35.8800", + "3. low": "35.1800", + "4. close": "35.7600", + "5. volume": "323133" + }, + "2005-10-07": { + "1. open": "35.8100", + "2. high": "36.0000", + "3. low": "35.1500", + "4. close": "35.3800", + "5. volume": "302133" + }, + "2005-10-06": { + "1. open": "35.9000", + "2. high": "36.1500", + "3. low": "35.0000", + "4. close": "35.8400", + "5. volume": "213200" + }, + "2005-10-05": { + "1. open": "36.5900", + "2. high": "36.5900", + "3. low": "35.6300", + "4. close": "35.9100", + "5. volume": "310200" + }, + "2005-10-04": { + "1. open": "36.4700", + "2. high": "36.7400", + "3. low": "36.4700", + "4. close": "36.5900", + "5. volume": "204067" + }, + "2005-10-03": { + "1. open": "36.5500", + "2. high": "36.6500", + "3. low": "36.3300", + "4. close": "36.4700", + "5. volume": "474000" + }, + "2005-09-30": { + "1. open": "36.7500", + "2. high": "36.8000", + "3. low": "36.4200", + "4. close": "36.7000", + "5. volume": "141733" + }, + "2005-09-29": { + "1. open": "36.2000", + "2. high": "36.7500", + "3. low": "36.2000", + "4. close": "36.7500", + "5. volume": "251867" + }, + "2005-09-28": { + "1. open": "36.3700", + "2. high": "37.0500", + "3. low": "36.0000", + "4. close": "36.3900", + "5. volume": "298000" + }, + "2005-09-27": { + "1. open": "36.7700", + "2. high": "36.9300", + "3. low": "35.8500", + "4. close": "36.3700", + "5. volume": "429800" + }, + "2005-09-26": { + "1. open": "37.3500", + "2. high": "37.7600", + "3. low": "36.6000", + "4. close": "36.7600", + "5. volume": "426533" + }, + "2005-09-23": { + "1. open": "36.7300", + "2. high": "37.3000", + "3. low": "36.6200", + "4. close": "37.3000", + "5. volume": "356400" + }, + "2005-09-22": { + "1. open": "36.8800", + "2. high": "37.1700", + "3. low": "36.3600", + "4. close": "36.7200", + "5. volume": "406067" + }, + "2005-09-21": { + "1. open": "36.6200", + "2. high": "36.9900", + "3. low": "36.6200", + "4. close": "36.8800", + "5. volume": "463200" + }, + "2005-09-20": { + "1. open": "36.4300", + "2. high": "36.8300", + "3. low": "36.3800", + "4. close": "36.4700", + "5. volume": "197333" + }, + "2005-09-19": { + "1. open": "36.9000", + "2. high": "36.9700", + "3. low": "36.2100", + "4. close": "36.5100", + "5. volume": "236800" + }, + "2005-09-16": { + "1. open": "36.5000", + "2. high": "37.0600", + "3. low": "36.3200", + "4. close": "36.9000", + "5. volume": "426333" + }, + "2005-09-15": { + "1. open": "36.1000", + "2. high": "36.5200", + "3. low": "36.0000", + "4. close": "36.5200", + "5. volume": "330267" + }, + "2005-09-14": { + "1. open": "36.4600", + "2. high": "36.9000", + "3. low": "36.1600", + "4. close": "36.3000", + "5. volume": "712600" + }, + "2005-09-13": { + "1. open": "35.6300", + "2. high": "36.8100", + "3. low": "35.5500", + "4. close": "36.4600", + "5. volume": "775867" + }, + "2005-09-12": { + "1. open": "35.0900", + "2. high": "35.7500", + "3. low": "35.0900", + "4. close": "35.6300", + "5. volume": "285533" + }, + "2005-09-09": { + "1. open": "35.0500", + "2. high": "35.1100", + "3. low": "34.8100", + "4. close": "35.0500", + "5. volume": "226000" + }, + "2005-09-08": { + "1. open": "35.0500", + "2. high": "35.2100", + "3. low": "34.9600", + "4. close": "35.0400", + "5. volume": "344600" + }, + "2005-09-07": { + "1. open": "34.9800", + "2. high": "35.3300", + "3. low": "34.5700", + "4. close": "35.0800", + "5. volume": "371400" + }, + "2005-09-06": { + "1. open": "34.9300", + "2. high": "35.4600", + "3. low": "34.7300", + "4. close": "35.0800", + "5. volume": "1085267" + }, + "2005-09-02": { + "1. open": "34.8500", + "2. high": "34.9800", + "3. low": "34.5300", + "4. close": "34.9600", + "5. volume": "394933" + }, + "2005-09-01": { + "1. open": "34.4800", + "2. high": "35.0000", + "3. low": "34.3500", + "4. close": "34.9300", + "5. volume": "430933" + }, + "2005-08-31": { + "1. open": "34.3400", + "2. high": "34.5000", + "3. low": "34.1500", + "4. close": "34.4900", + "5. volume": "598800" + }, + "2005-08-30": { + "1. open": "34.6000", + "2. high": "34.6800", + "3. low": "34.0300", + "4. close": "34.1800", + "5. volume": "1112933" + }, + "2005-08-29": { + "1. open": "34.8000", + "2. high": "34.9900", + "3. low": "34.5000", + "4. close": "34.6400", + "5. volume": "297867" + }, + "2005-08-26": { + "1. open": "35.2100", + "2. high": "35.2400", + "3. low": "34.7900", + "4. close": "34.9500", + "5. volume": "372867" + }, + "2005-08-25": { + "1. open": "34.4000", + "2. high": "35.1100", + "3. low": "34.1200", + "4. close": "35.1100", + "5. volume": "417067" + }, + "2005-08-24": { + "1. open": "34.3300", + "2. high": "34.5500", + "3. low": "33.9400", + "4. close": "34.4200", + "5. volume": "660333" + }, + "2005-08-23": { + "1. open": "34.5500", + "2. high": "34.9100", + "3. low": "33.9500", + "4. close": "34.2500", + "5. volume": "334400" + }, + "2005-08-22": { + "1. open": "34.5500", + "2. high": "34.8000", + "3. low": "34.2500", + "4. close": "34.4000", + "5. volume": "326333" + }, + "2005-08-19": { + "1. open": "33.9500", + "2. high": "34.8700", + "3. low": "33.9500", + "4. close": "34.6000", + "5. volume": "519400" + }, + "2005-08-18": { + "1. open": "33.5000", + "2. high": "33.9500", + "3. low": "33.2300", + "4. close": "33.9200", + "5. volume": "515467" + }, + "2005-08-17": { + "1. open": "33.2000", + "2. high": "33.7000", + "3. low": "33.0300", + "4. close": "33.5800", + "5. volume": "223733" + }, + "2005-08-16": { + "1. open": "33.4200", + "2. high": "33.6100", + "3. low": "33.3600", + "4. close": "33.4000", + "5. volume": "170600" + }, + "2005-08-15": { + "1. open": "33.7000", + "2. high": "33.7000", + "3. low": "33.0800", + "4. close": "33.4100", + "5. volume": "330467" + }, + "2005-08-12": { + "1. open": "33.6500", + "2. high": "33.8200", + "3. low": "33.5900", + "4. close": "33.7000", + "5. volume": "333467" + }, + "2005-08-11": { + "1. open": "33.2500", + "2. high": "33.8000", + "3. low": "33.2500", + "4. close": "33.7000", + "5. volume": "318200" + }, + "2005-08-10": { + "1. open": "33.2700", + "2. high": "33.6200", + "3. low": "33.1500", + "4. close": "33.2500", + "5. volume": "391333" + }, + "2005-08-09": { + "1. open": "33.4000", + "2. high": "33.7000", + "3. low": "33.0700", + "4. close": "33.2800", + "5. volume": "381400" + }, + "2005-08-08": { + "1. open": "33.8600", + "2. high": "33.9200", + "3. low": "33.3800", + "4. close": "33.5400", + "5. volume": "485667" + }, + "2005-08-05": { + "1. open": "34.1500", + "2. high": "34.1500", + "3. low": "33.7500", + "4. close": "33.9200", + "5. volume": "133333" + }, + "2005-08-04": { + "1. open": "34.0700", + "2. high": "34.8000", + "3. low": "33.9700", + "4. close": "34.2100", + "5. volume": "251333" + }, + "2005-08-03": { + "1. open": "33.9500", + "2. high": "34.3500", + "3. low": "33.6400", + "4. close": "34.3200", + "5. volume": "408667" + }, + "2005-08-02": { + "1. open": "34.0500", + "2. high": "34.3400", + "3. low": "33.7500", + "4. close": "33.9500", + "5. volume": "370733" + }, + "2005-08-01": { + "1. open": "34.3000", + "2. high": "34.9400", + "3. low": "33.7700", + "4. close": "34.2300", + "5. volume": "565933" + }, + "2005-07-29": { + "1. open": "34.9900", + "2. high": "35.4500", + "3. low": "34.2300", + "4. close": "34.2900", + "5. volume": "1190267" + }, + "2005-07-28": { + "1. open": "31.9500", + "2. high": "34.8700", + "3. low": "31.9500", + "4. close": "34.8500", + "5. volume": "1591400" + }, + "2005-07-27": { + "1. open": "31.5400", + "2. high": "31.5400", + "3. low": "30.7800", + "4. close": "31.0000", + "5. volume": "960200" + }, + "2005-07-26": { + "1. open": "31.9000", + "2. high": "32.0000", + "3. low": "31.4500", + "4. close": "31.5000", + "5. volume": "415733" + }, + "2005-07-25": { + "1. open": "32.2500", + "2. high": "32.2500", + "3. low": "31.7500", + "4. close": "31.8700", + "5. volume": "345400" + }, + "2005-07-22": { + "1. open": "32.2800", + "2. high": "32.3300", + "3. low": "31.9700", + "4. close": "32.3100", + "5. volume": "329200" + }, + "2005-07-21": { + "1. open": "31.7000", + "2. high": "32.2800", + "3. low": "31.6500", + "4. close": "32.2700", + "5. volume": "415267" + }, + "2005-07-20": { + "1. open": "31.2500", + "2. high": "31.6700", + "3. low": "31.1300", + "4. close": "31.6600", + "5. volume": "588267" + }, + "2005-07-19": { + "1. open": "30.8300", + "2. high": "31.3500", + "3. low": "30.8300", + "4. close": "31.3000", + "5. volume": "306867" + }, + "2005-07-18": { + "1. open": "30.9500", + "2. high": "31.0500", + "3. low": "30.6200", + "4. close": "30.8300", + "5. volume": "201267" + }, + "2005-07-15": { + "1. open": "30.8700", + "2. high": "30.9200", + "3. low": "30.7100", + "4. close": "30.9100", + "5. volume": "203600" + }, + "2005-07-14": { + "1. open": "31.1600", + "2. high": "31.1600", + "3. low": "30.7200", + "4. close": "30.9700", + "5. volume": "375667" + }, + "2005-07-13": { + "1. open": "31.1000", + "2. high": "31.4100", + "3. low": "30.9900", + "4. close": "31.2100", + "5. volume": "246133" + }, + "2005-07-12": { + "1. open": "31.6000", + "2. high": "31.6000", + "3. low": "31.1600", + "4. close": "31.1900", + "5. volume": "390800" + }, + "2005-07-11": { + "1. open": "31.4500", + "2. high": "31.6800", + "3. low": "31.0600", + "4. close": "31.6700", + "5. volume": "546600" + }, + "2005-07-08": { + "1. open": "30.9500", + "2. high": "31.7000", + "3. low": "30.8500", + "4. close": "31.5500", + "5. volume": "750467" + }, + "2005-07-07": { + "1. open": "30.8200", + "2. high": "30.8600", + "3. low": "30.1900", + "4. close": "30.8400", + "5. volume": "372667" + }, + "2005-07-06": { + "1. open": "30.7500", + "2. high": "31.0300", + "3. low": "30.6600", + "4. close": "30.9700", + "5. volume": "564000" + }, + "2005-07-05": { + "1. open": "30.8700", + "2. high": "30.8700", + "3. low": "30.4000", + "4. close": "30.7500", + "5. volume": "531533" + }, + "2005-07-01": { + "1. open": "31.0000", + "2. high": "31.0100", + "3. low": "30.7300", + "4. close": "30.8700", + "5. volume": "464600" + }, + "2005-06-30": { + "1. open": "30.2000", + "2. high": "31.2100", + "3. low": "30.2000", + "4. close": "31.0200", + "5. volume": "1037733" + }, + "2005-06-29": { + "1. open": "30.0500", + "2. high": "30.1450", + "3. low": "29.8400", + "4. close": "30.0800", + "5. volume": "516133" + }, + "2005-06-28": { + "1. open": "29.6500", + "2. high": "30.1500", + "3. low": "29.6500", + "4. close": "30.1500", + "5. volume": "783133" + }, + "2005-06-27": { + "1. open": "29.1500", + "2. high": "29.6800", + "3. low": "29.0000", + "4. close": "29.6800", + "5. volume": "774267" + }, + "2005-06-24": { + "1. open": "29.1000", + "2. high": "29.2900", + "3. low": "29.1000", + "4. close": "29.2500", + "5. volume": "596600" + }, + "2005-06-23": { + "1. open": "28.6000", + "2. high": "29.2500", + "3. low": "28.6000", + "4. close": "29.1500", + "5. volume": "1076133" + }, + "2005-06-22": { + "1. open": "28.5500", + "2. high": "28.6700", + "3. low": "28.4000", + "4. close": "28.6100", + "5. volume": "461800" + }, + "2005-06-21": { + "1. open": "28.3600", + "2. high": "28.6200", + "3. low": "28.3100", + "4. close": "28.4700", + "5. volume": "295600" + }, + "2005-06-20": { + "1. open": "28.1500", + "2. high": "28.5700", + "3. low": "28.1300", + "4. close": "28.3600", + "5. volume": "438000" + }, + "2005-06-17": { + "1. open": "28.0600", + "2. high": "28.5900", + "3. low": "27.9500", + "4. close": "28.1300", + "5. volume": "1381267" + }, + "2005-06-16": { + "1. open": "28.0500", + "2. high": "28.1400", + "3. low": "27.8800", + "4. close": "28.0100", + "5. volume": "471400" + }, + "2005-06-15": { + "1. open": "28.0100", + "2. high": "28.1900", + "3. low": "27.9000", + "4. close": "28.0400", + "5. volume": "401267" + }, + "2005-06-14": { + "1. open": "27.9800", + "2. high": "28.3000", + "3. low": "27.8800", + "4. close": "28.0000", + "5. volume": "551667" + }, + "2005-06-13": { + "1. open": "27.7500", + "2. high": "28.2700", + "3. low": "27.7300", + "4. close": "28.1000", + "5. volume": "583600" + }, + "2005-06-10": { + "1. open": "27.8000", + "2. high": "28.0500", + "3. low": "27.3500", + "4. close": "27.7700", + "5. volume": "441733" + }, + "2005-06-09": { + "1. open": "28.1800", + "2. high": "28.3300", + "3. low": "27.4100", + "4. close": "27.8000", + "5. volume": "2960133" + }, + "2005-06-08": { + "1. open": "28.1100", + "2. high": "28.2300", + "3. low": "27.9200", + "4. close": "28.1800", + "5. volume": "398000" + }, + "2005-06-07": { + "1. open": "28.5000", + "2. high": "28.6500", + "3. low": "28.0900", + "4. close": "28.1400", + "5. volume": "306067" + }, + "2005-06-06": { + "1. open": "28.7500", + "2. high": "28.8000", + "3. low": "28.1000", + "4. close": "28.3700", + "5. volume": "327733" + }, + "2005-06-03": { + "1. open": "28.4500", + "2. high": "28.6300", + "3. low": "28.3000", + "4. close": "28.6100", + "5. volume": "654000" + }, + "2005-06-02": { + "1. open": "28.4800", + "2. high": "28.5400", + "3. low": "28.3200", + "4. close": "28.5000", + "5. volume": "306867" + }, + "2005-06-01": { + "1. open": "28.6000", + "2. high": "28.6100", + "3. low": "28.2000", + "4. close": "28.3800", + "5. volume": "1589933" + }, + "2005-05-31": { + "1. open": "28.8500", + "2. high": "28.9100", + "3. low": "28.6100", + "4. close": "28.7000", + "5. volume": "414000" + }, + "2005-05-27": { + "1. open": "29.0000", + "2. high": "29.1000", + "3. low": "28.7000", + "4. close": "28.7900", + "5. volume": "170933" + }, + "2005-05-26": { + "1. open": "28.6800", + "2. high": "29.0000", + "3. low": "28.6800", + "4. close": "28.9600", + "5. volume": "316133" + }, + "2005-05-25": { + "1. open": "28.9800", + "2. high": "29.0800", + "3. low": "28.4700", + "4. close": "28.6200", + "5. volume": "338467" + }, + "2005-05-24": { + "1. open": "29.0000", + "2. high": "29.2500", + "3. low": "28.7000", + "4. close": "28.9500", + "5. volume": "449667" + }, + "2005-05-23": { + "1. open": "29.4000", + "2. high": "29.4300", + "3. low": "29.1200", + "4. close": "29.1200", + "5. volume": "432133" + }, + "2005-05-20": { + "1. open": "29.3000", + "2. high": "29.3500", + "3. low": "29.1500", + "4. close": "29.2600", + "5. volume": "524200" + }, + "2005-05-19": { + "1. open": "29.3500", + "2. high": "29.4500", + "3. low": "29.0800", + "4. close": "29.3300", + "5. volume": "544333" + }, + "2005-05-18": { + "1. open": "28.9000", + "2. high": "29.1300", + "3. low": "28.7500", + "4. close": "28.9800", + "5. volume": "445133" + }, + "2005-05-17": { + "1. open": "28.7500", + "2. high": "28.9400", + "3. low": "28.6380", + "4. close": "28.7600", + "5. volume": "426733" + }, + "2005-05-16": { + "1. open": "28.7500", + "2. high": "28.8900", + "3. low": "28.5500", + "4. close": "28.8500", + "5. volume": "205133" + }, + "2005-05-13": { + "1. open": "28.6800", + "2. high": "28.7800", + "3. low": "28.4600", + "4. close": "28.6000", + "5. volume": "224667" + }, + "2005-05-12": { + "1. open": "29.1400", + "2. high": "29.2700", + "3. low": "28.5500", + "4. close": "28.7600", + "5. volume": "400400" + }, + "2005-05-11": { + "1. open": "29.4000", + "2. high": "29.4000", + "3. low": "29.0200", + "4. close": "29.1400", + "5. volume": "190933" + }, + "2005-05-10": { + "1. open": "29.2500", + "2. high": "29.2700", + "3. low": "28.9900", + "4. close": "29.1900", + "5. volume": "387667" + }, + "2005-05-09": { + "1. open": "29.1500", + "2. high": "29.2500", + "3. low": "28.9400", + "4. close": "29.2500", + "5. volume": "631933" + }, + "2005-05-06": { + "1. open": "29.1900", + "2. high": "29.4200", + "3. low": "29.1400", + "4. close": "29.1400", + "5. volume": "612267" + }, + "2005-05-05": { + "1. open": "29.0500", + "2. high": "29.4200", + "3. low": "28.7500", + "4. close": "29.2400", + "5. volume": "792467" + }, + "2005-05-04": { + "1. open": "29.0600", + "2. high": "29.3000", + "3. low": "28.7900", + "4. close": "29.1800", + "5. volume": "985067" + }, + "2005-05-03": { + "1. open": "29.2600", + "2. high": "29.2800", + "3. low": "28.6300", + "4. close": "29.0500", + "5. volume": "1328533" + }, + "2005-05-02": { + "1. open": "29.7000", + "2. high": "29.8900", + "3. low": "29.1900", + "4. close": "29.3200", + "5. volume": "1438867" + }, + "2005-04-29": { + "1. open": "30.0000", + "2. high": "30.1500", + "3. low": "29.4800", + "4. close": "29.7000", + "5. volume": "1196267" + }, + "2005-04-28": { + "1. open": "29.0000", + "2. high": "30.6900", + "3. low": "28.9700", + "4. close": "29.7000", + "5. volume": "3266867" + }, + "2005-04-27": { + "1. open": "27.8300", + "2. high": "28.1900", + "3. low": "27.5700", + "4. close": "28.1400", + "5. volume": "869333" + }, + "2005-04-26": { + "1. open": "28.3800", + "2. high": "28.3800", + "3. low": "27.8000", + "4. close": "27.8200", + "5. volume": "695533" + }, + "2005-04-25": { + "1. open": "27.7600", + "2. high": "28.8400", + "3. low": "27.7600", + "4. close": "28.3200", + "5. volume": "751333" + }, + "2005-04-22": { + "1. open": "27.9800", + "2. high": "28.1300", + "3. low": "27.6000", + "4. close": "27.7500", + "5. volume": "617600" + }, + "2005-04-21": { + "1. open": "27.7000", + "2. high": "28.1400", + "3. low": "27.6000", + "4. close": "27.9800", + "5. volume": "806067" + }, + "2005-04-20": { + "1. open": "27.3500", + "2. high": "27.6300", + "3. low": "27.2610", + "4. close": "27.3000", + "5. volume": "701600" + }, + "2005-04-19": { + "1. open": "27.6000", + "2. high": "27.6000", + "3. low": "27.3700", + "4. close": "27.5000", + "5. volume": "511400" + }, + "2005-04-18": { + "1. open": "27.8600", + "2. high": "27.8600", + "3. low": "27.3200", + "4. close": "27.4200", + "5. volume": "600133" + }, + "2005-04-15": { + "1. open": "27.9900", + "2. high": "28.2500", + "3. low": "27.5500", + "4. close": "27.8600", + "5. volume": "526800" + }, + "2005-04-14": { + "1. open": "28.3000", + "2. high": "28.5900", + "3. low": "27.9500", + "4. close": "27.9900", + "5. volume": "351267" + }, + "2005-04-13": { + "1. open": "29.0000", + "2. high": "29.1100", + "3. low": "28.3400", + "4. close": "28.4100", + "5. volume": "358400" + }, + "2005-04-12": { + "1. open": "28.9600", + "2. high": "29.1100", + "3. low": "28.5900", + "4. close": "28.9900", + "5. volume": "474333" + }, + "2005-04-11": { + "1. open": "28.7200", + "2. high": "28.8600", + "3. low": "28.5200", + "4. close": "28.8100", + "5. volume": "445200" + }, + "2005-04-08": { + "1. open": "28.6300", + "2. high": "28.8300", + "3. low": "28.4800", + "4. close": "28.6100", + "5. volume": "458867" + }, + "2005-04-07": { + "1. open": "28.4400", + "2. high": "28.7300", + "3. low": "28.2600", + "4. close": "28.6500", + "5. volume": "373267" + }, + "2005-04-06": { + "1. open": "28.1500", + "2. high": "28.6900", + "3. low": "27.9800", + "4. close": "28.4400", + "5. volume": "417067" + }, + "2005-04-05": { + "1. open": "28.0300", + "2. high": "28.2400", + "3. low": "27.8400", + "4. close": "28.0100", + "5. volume": "684333" + }, + "2005-04-04": { + "1. open": "28.3500", + "2. high": "28.3500", + "3. low": "27.7500", + "4. close": "27.9800", + "5. volume": "839267" + }, + "2005-04-01": { + "1. open": "28.9400", + "2. high": "28.9400", + "3. low": "28.4100", + "4. close": "28.4600", + "5. volume": "358667" + }, + "2005-03-31": { + "1. open": "28.6500", + "2. high": "28.9900", + "3. low": "28.5000", + "4. close": "28.8400", + "5. volume": "415067" + }, + "2005-03-30": { + "1. open": "29.0000", + "2. high": "29.0700", + "3. low": "28.5500", + "4. close": "28.6500", + "5. volume": "765000" + }, + "2005-03-29": { + "1. open": "29.0000", + "2. high": "29.2100", + "3. low": "28.4500", + "4. close": "28.8000", + "5. volume": "1462267" + }, + "2005-03-28": { + "1. open": "29.7600", + "2. high": "29.9900", + "3. low": "29.7600", + "4. close": "29.8800", + "5. volume": "286067" + }, + "2005-03-24": { + "1. open": "29.8500", + "2. high": "29.9000", + "3. low": "29.5000", + "4. close": "29.7600", + "5. volume": "371400" + }, + "2005-03-23": { + "1. open": "30.0000", + "2. high": "30.0900", + "3. low": "29.6400", + "4. close": "29.8100", + "5. volume": "219067" + }, + "2005-03-22": { + "1. open": "30.1000", + "2. high": "30.2500", + "3. low": "29.8400", + "4. close": "30.0200", + "5. volume": "752733" + }, + "2005-03-21": { + "1. open": "30.3500", + "2. high": "30.3600", + "3. low": "29.9200", + "4. close": "30.1600", + "5. volume": "598133" + }, + "2005-03-18": { + "1. open": "30.7800", + "2. high": "30.7800", + "3. low": "30.2400", + "4. close": "30.4200", + "5. volume": "386933" + }, + "2005-03-17": { + "1. open": "30.6800", + "2. high": "30.9800", + "3. low": "30.1600", + "4. close": "30.8100", + "5. volume": "499667" + }, + "2005-03-16": { + "1. open": "31.0000", + "2. high": "31.0000", + "3. low": "30.5900", + "4. close": "30.6800", + "5. volume": "485200" + }, + "2005-03-15": { + "1. open": "31.1500", + "2. high": "31.3500", + "3. low": "30.8900", + "4. close": "31.0000", + "5. volume": "735400" + }, + "2005-03-14": { + "1. open": "30.7600", + "2. high": "31.1500", + "3. low": "30.6500", + "4. close": "31.1400", + "5. volume": "633200" + }, + "2005-03-11": { + "1. open": "30.7800", + "2. high": "30.9200", + "3. low": "30.6300", + "4. close": "30.7500", + "5. volume": "759000" + }, + "2005-03-10": { + "1. open": "30.8000", + "2. high": "31.0200", + "3. low": "30.5800", + "4. close": "30.7800", + "5. volume": "347200" + }, + "2005-03-09": { + "1. open": "31.1400", + "2. high": "31.2400", + "3. low": "30.5100", + "4. close": "30.7000", + "5. volume": "932933" + }, + "2005-03-08": { + "1. open": "31.4000", + "2. high": "31.7000", + "3. low": "31.3000", + "4. close": "31.3400", + "5. volume": "788000" + }, + "2005-03-07": { + "1. open": "31.2000", + "2. high": "31.5900", + "3. low": "31.0000", + "4. close": "31.3000", + "5. volume": "730333" + }, + "2005-03-04": { + "1. open": "30.6000", + "2. high": "31.2200", + "3. low": "30.4000", + "4. close": "31.1500", + "5. volume": "1095867" + }, + "2005-03-03": { + "1. open": "30.5900", + "2. high": "30.8200", + "3. low": "30.2300", + "4. close": "30.5000", + "5. volume": "1663733" + }, + "2005-03-02": { + "1. open": "31.4500", + "2. high": "32.0000", + "3. low": "29.8300", + "4. close": "30.4500", + "5. volume": "5507267" + }, + "2005-03-01": { + "1. open": "27.0200", + "2. high": "27.2500", + "3. low": "27.0000", + "4. close": "27.0200", + "5. volume": "761400" + }, + "2005-02-28": { + "1. open": "27.1500", + "2. high": "27.2600", + "3. low": "26.6600", + "4. close": "27.0500", + "5. volume": "670267" + }, + "2005-02-25": { + "1. open": "27.2500", + "2. high": "27.2800", + "3. low": "26.9600", + "4. close": "27.1500", + "5. volume": "653933" + }, + "2005-02-24": { + "1. open": "27.3000", + "2. high": "27.3000", + "3. low": "26.8300", + "4. close": "27.1300", + "5. volume": "850867" + }, + "2005-02-23": { + "1. open": "27.2300", + "2. high": "27.3700", + "3. low": "27.2100", + "4. close": "27.2400", + "5. volume": "1105200" + }, + "2005-02-22": { + "1. open": "27.3000", + "2. high": "27.3600", + "3. low": "27.0700", + "4. close": "27.1800", + "5. volume": "750667" + }, + "2005-02-18": { + "1. open": "27.3500", + "2. high": "27.4700", + "3. low": "27.2900", + "4. close": "27.2900", + "5. volume": "744000" + }, + "2005-02-17": { + "1. open": "27.7800", + "2. high": "28.1500", + "3. low": "27.2600", + "4. close": "27.4000", + "5. volume": "799667" + }, + "2005-02-16": { + "1. open": "27.7000", + "2. high": "27.9100", + "3. low": "27.5000", + "4. close": "27.6000", + "5. volume": "1419667" + }, + "2005-02-15": { + "1. open": "28.0500", + "2. high": "28.0900", + "3. low": "27.7500", + "4. close": "27.7900", + "5. volume": "1085733" + }, + "2005-02-14": { + "1. open": "28.7200", + "2. high": "28.7200", + "3. low": "27.9600", + "4. close": "28.1600", + "5. volume": "904600" + }, + "2005-02-11": { + "1. open": "28.3300", + "2. high": "28.7100", + "3. low": "28.2500", + "4. close": "28.6000", + "5. volume": "728067" + }, + "2005-02-10": { + "1. open": "28.2000", + "2. high": "28.3700", + "3. low": "28.1000", + "4. close": "28.2100", + "5. volume": "589067" + }, + "2005-02-09": { + "1. open": "28.7000", + "2. high": "28.7200", + "3. low": "28.1700", + "4. close": "28.2800", + "5. volume": "648533" + }, + "2005-02-08": { + "1. open": "29.2000", + "2. high": "29.2000", + "3. low": "28.6300", + "4. close": "28.7000", + "5. volume": "627200" + }, + "2005-02-07": { + "1. open": "28.6000", + "2. high": "28.8500", + "3. low": "28.5900", + "4. close": "28.6300", + "5. volume": "974533" + }, + "2005-02-04": { + "1. open": "28.2200", + "2. high": "28.6500", + "3. low": "28.1900", + "4. close": "28.6400", + "5. volume": "387400" + }, + "2005-02-03": { + "1. open": "28.2600", + "2. high": "28.4800", + "3. low": "28.2500", + "4. close": "28.4100", + "5. volume": "596667" + }, + "2005-02-02": { + "1. open": "28.4000", + "2. high": "28.4600", + "3. low": "28.1900", + "4. close": "28.3600", + "5. volume": "596267" + }, + "2005-02-01": { + "1. open": "28.2100", + "2. high": "28.3000", + "3. low": "27.9900", + "4. close": "28.2300", + "5. volume": "1281400" + }, + "2005-01-31": { + "1. open": "28.3500", + "2. high": "28.4900", + "3. low": "28.1000", + "4. close": "28.2000", + "5. volume": "688467" + }, + "2005-01-28": { + "1. open": "28.2300", + "2. high": "28.3800", + "3. low": "28.0100", + "4. close": "28.3500", + "5. volume": "682333" + }, + "2005-01-27": { + "1. open": "28.0100", + "2. high": "28.4000", + "3. low": "28.0000", + "4. close": "28.2200", + "5. volume": "796333" + }, + "2005-01-26": { + "1. open": "28.0000", + "2. high": "28.0800", + "3. low": "27.4500", + "4. close": "28.0000", + "5. volume": "1985333" + }, + "2005-01-25": { + "1. open": "28.2000", + "2. high": "28.4900", + "3. low": "27.9300", + "4. close": "28.0000", + "5. volume": "1013067" + }, + "2005-01-24": { + "1. open": "28.8000", + "2. high": "29.0100", + "3. low": "28.1500", + "4. close": "28.2000", + "5. volume": "951067" + }, + "2005-01-21": { + "1. open": "28.9500", + "2. high": "29.1100", + "3. low": "28.7500", + "4. close": "28.8000", + "5. volume": "678867" + }, + "2005-01-20": { + "1. open": "28.9000", + "2. high": "29.2500", + "3. low": "28.9000", + "4. close": "29.0100", + "5. volume": "728667" + }, + "2005-01-19": { + "1. open": "29.4600", + "2. high": "29.5400", + "3. low": "28.8600", + "4. close": "28.8600", + "5. volume": "740800" + }, + "2005-01-18": { + "1. open": "29.5100", + "2. high": "29.6800", + "3. low": "29.3000", + "4. close": "29.5400", + "5. volume": "397733" + }, + "2005-01-14": { + "1. open": "29.6000", + "2. high": "29.7300", + "3. low": "29.1700", + "4. close": "29.3100", + "5. volume": "373600" + }, + "2005-01-13": { + "1. open": "29.7300", + "2. high": "29.8100", + "3. low": "29.1600", + "4. close": "29.2300", + "5. volume": "315800" + }, + "2005-01-12": { + "1. open": "28.9500", + "2. high": "29.8700", + "3. low": "28.8100", + "4. close": "29.7200", + "5. volume": "661400" + }, + "2005-01-11": { + "1. open": "29.4300", + "2. high": "29.5300", + "3. low": "28.8000", + "4. close": "28.8700", + "5. volume": "994600" + }, + "2005-01-10": { + "1. open": "29.6700", + "2. high": "29.6700", + "3. low": "29.4000", + "4. close": "29.4800", + "5. volume": "385000" + }, + "2005-01-07": { + "1. open": "29.4000", + "2. high": "30.0000", + "3. low": "29.4000", + "4. close": "29.6600", + "5. volume": "467667" + }, + "2005-01-06": { + "1. open": "29.3100", + "2. high": "29.7200", + "3. low": "29.3100", + "4. close": "29.4000", + "5. volume": "689333" + }, + "2005-01-05": { + "1. open": "28.9600", + "2. high": "29.3500", + "3. low": "28.9000", + "4. close": "29.3200", + "5. volume": "810867" + }, + "2005-01-04": { + "1. open": "29.8100", + "2. high": "29.9500", + "3. low": "28.9300", + "4. close": "28.9600", + "5. volume": "2387600" + }, + "2005-01-03": { + "1. open": "30.4900", + "2. high": "30.4900", + "3. low": "29.8100", + "4. close": "29.8100", + "5. volume": "1024533" + }, + "2004-12-31": { + "1. open": "30.5600", + "2. high": "30.6700", + "3. low": "30.4500", + "4. close": "30.4900", + "5. volume": "241533" + }, + "2004-12-30": { + "1. open": "30.6000", + "2. high": "30.8700", + "3. low": "30.5200", + "4. close": "30.6600", + "5. volume": "381067" + }, + "2004-12-29": { + "1. open": "30.6600", + "2. high": "30.7900", + "3. low": "30.4020", + "4. close": "30.6000", + "5. volume": "295200" + }, + "2004-12-28": { + "1. open": "30.2800", + "2. high": "30.7100", + "3. low": "30.2800", + "4. close": "30.4600", + "5. volume": "245933" + }, + "2004-12-27": { + "1. open": "30.4300", + "2. high": "30.5300", + "3. low": "30.1000", + "4. close": "30.1800", + "5. volume": "412067" + }, + "2004-12-23": { + "1. open": "29.9800", + "2. high": "30.6900", + "3. low": "29.9700", + "4. close": "30.5300", + "5. volume": "1992600" + }, + "2004-12-22": { + "1. open": "29.8200", + "2. high": "30.0000", + "3. low": "29.8200", + "4. close": "29.9800", + "5. volume": "369800" + }, + "2004-12-21": { + "1. open": "29.9000", + "2. high": "29.9900", + "3. low": "29.8500", + "4. close": "29.8800", + "5. volume": "620467" + }, + "2004-12-20": { + "1. open": "29.9700", + "2. high": "30.0000", + "3. low": "29.8700", + "4. close": "29.9700", + "5. volume": "557667" + }, + "2004-12-17": { + "1. open": "30.0200", + "2. high": "30.1500", + "3. low": "29.8700", + "4. close": "29.8700", + "5. volume": "739000" + }, + "2004-12-16": { + "1. open": "30.0900", + "2. high": "30.3000", + "3. low": "30.0100", + "4. close": "30.1700", + "5. volume": "345133" + }, + "2004-12-15": { + "1. open": "30.4500", + "2. high": "30.4900", + "3. low": "30.1200", + "4. close": "30.3400", + "5. volume": "453600" + }, + "2004-12-14": { + "1. open": "30.2700", + "2. high": "30.4500", + "3. low": "29.9000", + "4. close": "30.4400", + "5. volume": "743533" + }, + "2004-12-13": { + "1. open": "30.2700", + "2. high": "30.2700", + "3. low": "29.9000", + "4. close": "29.9200", + "5. volume": "1335267" + }, + "2004-12-10": { + "1. open": "30.3200", + "2. high": "30.3200", + "3. low": "29.9500", + "4. close": "30.1500", + "5. volume": "533667" + }, + "2004-12-09": { + "1. open": "30.6000", + "2. high": "30.6300", + "3. low": "29.9500", + "4. close": "30.3200", + "5. volume": "508800" + }, + "2004-12-08": { + "1. open": "30.5000", + "2. high": "30.5200", + "3. low": "30.0500", + "4. close": "30.3000", + "5. volume": "410133" + }, + "2004-12-07": { + "1. open": "30.7000", + "2. high": "30.7800", + "3. low": "30.3700", + "4. close": "30.3900", + "5. volume": "442533" + }, + "2004-12-06": { + "1. open": "30.7000", + "2. high": "30.8000", + "3. low": "30.3600", + "4. close": "30.8000", + "5. volume": "461867" + }, + "2004-12-03": { + "1. open": "30.5000", + "2. high": "30.6700", + "3. low": "30.4100", + "4. close": "30.6200", + "5. volume": "649400" + }, + "2004-12-02": { + "1. open": "29.8900", + "2. high": "30.3700", + "3. low": "29.8000", + "4. close": "30.3400", + "5. volume": "620067" + }, + "2004-12-01": { + "1. open": "29.7000", + "2. high": "30.3000", + "3. low": "29.7000", + "4. close": "30.1400", + "5. volume": "1248200" + }, + "2004-11-30": { + "1. open": "30.0700", + "2. high": "30.2800", + "3. low": "29.9800", + "4. close": "30.1300", + "5. volume": "959400" + }, + "2004-11-29": { + "1. open": "29.9200", + "2. high": "30.2900", + "3. low": "29.8000", + "4. close": "30.1200", + "5. volume": "1269000" + }, + "2004-11-26": { + "1. open": "30.0000", + "2. high": "30.1000", + "3. low": "29.9200", + "4. close": "30.0000", + "5. volume": "416133" + }, + "2004-11-24": { + "1. open": "30.0000", + "2. high": "30.0900", + "3. low": "29.7100", + "4. close": "30.0000", + "5. volume": "1305733" + }, + "2004-11-23": { + "1. open": "30.4500", + "2. high": "30.4800", + "3. low": "29.9500", + "4. close": "30.0200", + "5. volume": "1574400" + }, + "2004-11-22": { + "1. open": "30.8400", + "2. high": "30.9800", + "3. low": "30.1400", + "4. close": "30.7000", + "5. volume": "2447067" + }, + "2004-11-19": { + "1. open": "30.8000", + "2. high": "31.1000", + "3. low": "28.8000", + "4. close": "30.8400", + "5. volume": "5912667" + }, + "2004-11-18": { + "1. open": "33.5000", + "2. high": "33.5100", + "3. low": "30.2400", + "4. close": "30.8200", + "5. volume": "8100333" + }, + "2004-11-17": { + "1. open": "34.0800", + "2. high": "34.7500", + "3. low": "34.0200", + "4. close": "34.6700", + "5. volume": "741000" + }, + "2004-11-16": { + "1. open": "34.2100", + "2. high": "34.2400", + "3. low": "33.8800", + "4. close": "34.0900", + "5. volume": "441667" + }, + "2004-11-15": { + "1. open": "33.8800", + "2. high": "34.0100", + "3. low": "33.7000", + "4. close": "34.0100", + "5. volume": "357467" + }, + "2004-11-12": { + "1. open": "33.8500", + "2. high": "33.9100", + "3. low": "33.4700", + "4. close": "33.8800", + "5. volume": "365133" + }, + "2004-11-11": { + "1. open": "33.5700", + "2. high": "33.8000", + "3. low": "33.2900", + "4. close": "33.7700", + "5. volume": "405733" + }, + "2004-11-10": { + "1. open": "34.4600", + "2. high": "34.5100", + "3. low": "33.2000", + "4. close": "33.3200", + "5. volume": "875000" + }, + "2004-11-09": { + "1. open": "33.3500", + "2. high": "33.6700", + "3. low": "33.3100", + "4. close": "33.5100", + "5. volume": "526333" + }, + "2004-11-08": { + "1. open": "32.9200", + "2. high": "33.4300", + "3. low": "32.9000", + "4. close": "33.4300", + "5. volume": "552733" + }, + "2004-11-05": { + "1. open": "33.0900", + "2. high": "33.3300", + "3. low": "33.0500", + "4. close": "33.1700", + "5. volume": "451000" + }, + "2004-11-04": { + "1. open": "32.4400", + "2. high": "33.1200", + "3. low": "32.2000", + "4. close": "33.1100", + "5. volume": "705533" + }, + "2004-11-03": { + "1. open": "32.7000", + "2. high": "32.8700", + "3. low": "32.4000", + "4. close": "32.8400", + "5. volume": "443067" + }, + "2004-11-02": { + "1. open": "32.6500", + "2. high": "32.7000", + "3. low": "32.3000", + "4. close": "32.5500", + "5. volume": "886400" + }, + "2004-11-01": { + "1. open": "33.0500", + "2. high": "33.1000", + "3. low": "32.3700", + "4. close": "32.6500", + "5. volume": "554200" + }, + "2004-10-29": { + "1. open": "33.1600", + "2. high": "33.1600", + "3. low": "32.2100", + "4. close": "33.0500", + "5. volume": "1058467" + }, + "2004-10-28": { + "1. open": "31.3100", + "2. high": "34.4000", + "3. low": "31.3100", + "4. close": "33.1500", + "5. volume": "3110933" + }, + "2004-10-27": { + "1. open": "34.5000", + "2. high": "35.0900", + "3. low": "34.4400", + "4. close": "35.0500", + "5. volume": "675867" + }, + "2004-10-26": { + "1. open": "34.1000", + "2. high": "34.7400", + "3. low": "33.9400", + "4. close": "34.5800", + "5. volume": "591400" + }, + "2004-10-25": { + "1. open": "33.5200", + "2. high": "34.1600", + "3. low": "33.5200", + "4. close": "34.0800", + "5. volume": "509867" + }, + "2004-10-22": { + "1. open": "33.9800", + "2. high": "34.0300", + "3. low": "33.7000", + "4. close": "33.7100", + "5. volume": "236333" + }, + "2004-10-21": { + "1. open": "33.9900", + "2. high": "34.1000", + "3. low": "33.7300", + "4. close": "33.8900", + "5. volume": "324600" + }, + "2004-10-20": { + "1. open": "34.3000", + "2. high": "34.3100", + "3. low": "33.8600", + "4. close": "34.0000", + "5. volume": "408200" + }, + "2004-10-19": { + "1. open": "34.2800", + "2. high": "34.6800", + "3. low": "34.2600", + "4. close": "34.3700", + "5. volume": "351000" + }, + "2004-10-18": { + "1. open": "33.5200", + "2. high": "34.4900", + "3. low": "33.5100", + "4. close": "34.3800", + "5. volume": "395600" + }, + "2004-10-15": { + "1. open": "33.5200", + "2. high": "34.0600", + "3. low": "33.5200", + "4. close": "33.7600", + "5. volume": "277000" + }, + "2004-10-14": { + "1. open": "33.8500", + "2. high": "33.9500", + "3. low": "33.5500", + "4. close": "33.6000", + "5. volume": "245600" + }, + "2004-10-13": { + "1. open": "34.1500", + "2. high": "34.3000", + "3. low": "33.8300", + "4. close": "33.9100", + "5. volume": "1309667" + }, + "2004-10-12": { + "1. open": "33.9000", + "2. high": "34.4600", + "3. low": "33.7600", + "4. close": "34.2000", + "5. volume": "3055200" + }, + "2004-10-11": { + "1. open": "33.6500", + "2. high": "34.3200", + "3. low": "33.6500", + "4. close": "34.0000", + "5. volume": "195200" + }, + "2004-10-08": { + "1. open": "34.4000", + "2. high": "34.5300", + "3. low": "33.9900", + "4. close": "33.9900", + "5. volume": "762467" + }, + "2004-10-07": { + "1. open": "34.7100", + "2. high": "34.7900", + "3. low": "34.4200", + "4. close": "34.4900", + "5. volume": "333933" + }, + "2004-10-06": { + "1. open": "34.7500", + "2. high": "34.7600", + "3. low": "34.2500", + "4. close": "34.7200", + "5. volume": "447400" + }, + "2004-10-05": { + "1. open": "33.8700", + "2. high": "34.9000", + "3. low": "33.7900", + "4. close": "34.8200", + "5. volume": "793600" + }, + "2004-10-04": { + "1. open": "33.7500", + "2. high": "34.9900", + "3. low": "33.2500", + "4. close": "33.8800", + "5. volume": "783200" + }, + "2004-10-01": { + "1. open": "33.8000", + "2. high": "33.8500", + "3. low": "33.5500", + "4. close": "33.7700", + "5. volume": "524200" + }, + "2004-09-30": { + "1. open": "33.4500", + "2. high": "33.8500", + "3. low": "33.4000", + "4. close": "33.8500", + "5. volume": "294600" + }, + "2004-09-29": { + "1. open": "33.1500", + "2. high": "33.5600", + "3. low": "33.1000", + "4. close": "33.4300", + "5. volume": "340467" + }, + "2004-09-28": { + "1. open": "33.1500", + "2. high": "33.3500", + "3. low": "33.1200", + "4. close": "33.2700", + "5. volume": "420267" + }, + "2004-09-27": { + "1. open": "33.5000", + "2. high": "33.5000", + "3. low": "33.1800", + "4. close": "33.3000", + "5. volume": "636867" + }, + "2004-09-24": { + "1. open": "33.5500", + "2. high": "33.5600", + "3. low": "33.3800", + "4. close": "33.4900", + "5. volume": "522400" + }, + "2004-09-23": { + "1. open": "32.9500", + "2. high": "33.5800", + "3. low": "32.9500", + "4. close": "33.4700", + "5. volume": "462333" + }, + "2004-09-22": { + "1. open": "33.5100", + "2. high": "33.8100", + "3. low": "33.2500", + "4. close": "33.4100", + "5. volume": "875133" + }, + "2004-09-21": { + "1. open": "33.2000", + "2. high": "33.7000", + "3. low": "33.2000", + "4. close": "33.5000", + "5. volume": "1041200" + }, + "2004-09-20": { + "1. open": "33.1300", + "2. high": "33.1900", + "3. low": "33.0000", + "4. close": "33.0800", + "5. volume": "245067" + }, + "2004-09-17": { + "1. open": "33.2700", + "2. high": "33.3900", + "3. low": "33.0920", + "4. close": "33.1200", + "5. volume": "374400" + }, + "2004-09-16": { + "1. open": "33.5000", + "2. high": "33.9400", + "3. low": "33.2500", + "4. close": "33.2700", + "5. volume": "464067" + }, + "2004-09-15": { + "1. open": "33.0400", + "2. high": "33.9100", + "3. low": "32.8300", + "4. close": "33.5300", + "5. volume": "1084467" + }, + "2004-09-14": { + "1. open": "32.1500", + "2. high": "33.2100", + "3. low": "32.0600", + "4. close": "33.0400", + "5. volume": "826267" + }, + "2004-09-13": { + "1. open": "31.9000", + "2. high": "32.4500", + "3. low": "31.7000", + "4. close": "32.3100", + "5. volume": "433333" + }, + "2004-09-10": { + "1. open": "31.3600", + "2. high": "31.9100", + "3. low": "31.3000", + "4. close": "31.8000", + "5. volume": "236800" + }, + "2004-09-09": { + "1. open": "31.3000", + "2. high": "31.6500", + "3. low": "31.2000", + "4. close": "31.2600", + "5. volume": "420133" + }, + "2004-09-08": { + "1. open": "31.1000", + "2. high": "31.3800", + "3. low": "30.9700", + "4. close": "31.2800", + "5. volume": "250800" + }, + "2004-09-07": { + "1. open": "31.0000", + "2. high": "31.3400", + "3. low": "30.8500", + "4. close": "31.3000", + "5. volume": "302333" + }, + "2004-09-03": { + "1. open": "31.1400", + "2. high": "31.3800", + "3. low": "30.9100", + "4. close": "30.9600", + "5. volume": "515000" + }, + "2004-09-02": { + "1. open": "30.9500", + "2. high": "31.4900", + "3. low": "30.9500", + "4. close": "31.3400", + "5. volume": "139200" + }, + "2004-09-01": { + "1. open": "30.8400", + "2. high": "31.0000", + "3. low": "30.7200", + "4. close": "30.9500", + "5. volume": "410933" + }, + "2004-08-31": { + "1. open": "30.9500", + "2. high": "31.0700", + "3. low": "30.7500", + "4. close": "30.8300", + "5. volume": "190200" + }, + "2004-08-30": { + "1. open": "31.1000", + "2. high": "31.1300", + "3. low": "30.9600", + "4. close": "30.9800", + "5. volume": "179800" + }, + "2004-08-27": { + "1. open": "31.0000", + "2. high": "31.0000", + "3. low": "30.9300", + "4. close": "31.0000", + "5. volume": "114733" + }, + "2004-08-26": { + "1. open": "30.8500", + "2. high": "31.2100", + "3. low": "30.8500", + "4. close": "31.0000", + "5. volume": "693200" + }, + "2004-08-25": { + "1. open": "30.9900", + "2. high": "31.0500", + "3. low": "30.6500", + "4. close": "30.8700", + "5. volume": "190533" + }, + "2004-08-24": { + "1. open": "30.9000", + "2. high": "30.9900", + "3. low": "30.6600", + "4. close": "30.8900", + "5. volume": "182867" + }, + "2004-08-23": { + "1. open": "31.0500", + "2. high": "31.1200", + "3. low": "30.8000", + "4. close": "30.9000", + "5. volume": "208800" + }, + "2004-08-20": { + "1. open": "30.7700", + "2. high": "30.9100", + "3. low": "30.4500", + "4. close": "30.8000", + "5. volume": "452333" + }, + "2004-08-19": { + "1. open": "31.0000", + "2. high": "31.0500", + "3. low": "30.8000", + "4. close": "30.8700", + "5. volume": "201133" + }, + "2004-08-18": { + "1. open": "30.7800", + "2. high": "31.1900", + "3. low": "30.6500", + "4. close": "31.0000", + "5. volume": "222467" + }, + "2004-08-17": { + "1. open": "31.3400", + "2. high": "31.3400", + "3. low": "30.6700", + "4. close": "30.7300", + "5. volume": "349333" + }, + "2004-08-16": { + "1. open": "31.2000", + "2. high": "31.5000", + "3. low": "31.1400", + "4. close": "31.3500", + "5. volume": "190267" + }, + "2004-08-13": { + "1. open": "31.0800", + "2. high": "31.0900", + "3. low": "30.8500", + "4. close": "31.0900", + "5. volume": "174933" + }, + "2004-08-12": { + "1. open": "31.2400", + "2. high": "31.2400", + "3. low": "30.8200", + "4. close": "31.0800", + "5. volume": "304667" + }, + "2004-08-11": { + "1. open": "31.1800", + "2. high": "31.6100", + "3. low": "31.0800", + "4. close": "31.2400", + "5. volume": "299267" + }, + "2004-08-10": { + "1. open": "30.4000", + "2. high": "31.0800", + "3. low": "30.4000", + "4. close": "31.0800", + "5. volume": "170600" + }, + "2004-08-09": { + "1. open": "30.7600", + "2. high": "30.9200", + "3. low": "30.2100", + "4. close": "30.5300", + "5. volume": "282933" + }, + "2004-08-06": { + "1. open": "31.0000", + "2. high": "31.0600", + "3. low": "30.5700", + "4. close": "30.7600", + "5. volume": "326333" + }, + "2004-08-05": { + "1. open": "31.7000", + "2. high": "31.7800", + "3. low": "31.0500", + "4. close": "31.1100", + "5. volume": "222000" + }, + "2004-08-04": { + "1. open": "31.7500", + "2. high": "32.0800", + "3. low": "31.5100", + "4. close": "31.8500", + "5. volume": "570000" + }, + "2004-08-03": { + "1. open": "32.4300", + "2. high": "32.4400", + "3. low": "31.8800", + "4. close": "32.0100", + "5. volume": "272867" + }, + "2004-08-02": { + "1. open": "32.2700", + "2. high": "32.6800", + "3. low": "31.8500", + "4. close": "32.6800", + "5. volume": "360733" + }, + "2004-07-30": { + "1. open": "32.3400", + "2. high": "32.4500", + "3. low": "32.0800", + "4. close": "32.2700", + "5. volume": "205867" + }, + "2004-07-29": { + "1. open": "32.4700", + "2. high": "32.6000", + "3. low": "32.0800", + "4. close": "32.3300", + "5. volume": "601133" + }, + "2004-07-28": { + "1. open": "33.2200", + "2. high": "33.2200", + "3. low": "32.2200", + "4. close": "32.4600", + "5. volume": "535867" + }, + "2004-07-27": { + "1. open": "33.2500", + "2. high": "33.4200", + "3. low": "33.1100", + "4. close": "33.2200", + "5. volume": "637733" + }, + "2004-07-26": { + "1. open": "33.0000", + "2. high": "33.5800", + "3. low": "32.9500", + "4. close": "33.2200", + "5. volume": "765667" + }, + "2004-07-23": { + "1. open": "32.2800", + "2. high": "32.9600", + "3. low": "31.9000", + "4. close": "32.8300", + "5. volume": "882533" + }, + "2004-07-22": { + "1. open": "32.0000", + "2. high": "32.0600", + "3. low": "31.5900", + "4. close": "31.8800", + "5. volume": "287667" + }, + "2004-07-21": { + "1. open": "32.3500", + "2. high": "32.4000", + "3. low": "31.9100", + "4. close": "32.0600", + "5. volume": "242400" + }, + "2004-07-20": { + "1. open": "32.1100", + "2. high": "32.1400", + "3. low": "31.6200", + "4. close": "32.1000", + "5. volume": "630600" + }, + "2004-07-19": { + "1. open": "32.1700", + "2. high": "32.1700", + "3. low": "31.7800", + "4. close": "31.8600", + "5. volume": "377400" + }, + "2004-07-16": { + "1. open": "32.0000", + "2. high": "32.2000", + "3. low": "31.8500", + "4. close": "31.8800", + "5. volume": "231133" + }, + "2004-07-15": { + "1. open": "31.6500", + "2. high": "32.1200", + "3. low": "31.5900", + "4. close": "31.8500", + "5. volume": "200667" + }, + "2004-07-14": { + "1. open": "31.2100", + "2. high": "32.1100", + "3. low": "31.1100", + "4. close": "31.7700", + "5. volume": "387800" + }, + "2004-07-13": { + "1. open": "31.6500", + "2. high": "31.8800", + "3. low": "31.2400", + "4. close": "31.3500", + "5. volume": "200200" + }, + "2004-07-12": { + "1. open": "31.6200", + "2. high": "31.8500", + "3. low": "31.4700", + "4. close": "31.5000", + "5. volume": "372867" + }, + "2004-07-09": { + "1. open": "32.3500", + "2. high": "32.3900", + "3. low": "31.6200", + "4. close": "31.8700", + "5. volume": "583733" + }, + "2004-07-08": { + "1. open": "32.8000", + "2. high": "32.8000", + "3. low": "31.8900", + "4. close": "31.9600", + "5. volume": "677200" + }, + "2004-07-07": { + "1. open": "32.7500", + "2. high": "33.1000", + "3. low": "32.4700", + "4. close": "32.5700", + "5. volume": "877600" + }, + "2004-07-06": { + "1. open": "31.6500", + "2. high": "32.4700", + "3. low": "31.6350", + "4. close": "32.1200", + "5. volume": "781867" + }, + "2004-07-02": { + "1. open": "31.8800", + "2. high": "31.8800", + "3. low": "31.5200", + "4. close": "31.6500", + "5. volume": "216600" + }, + "2004-07-01": { + "1. open": "32.1700", + "2. high": "32.4000", + "3. low": "31.5600", + "4. close": "31.6800", + "5. volume": "240933" + }, + "2004-06-30": { + "1. open": "47.5000", + "2. high": "48.3200", + "3. low": "47.2000", + "4. close": "48.2600", + "5. volume": "317244" + }, + "2004-06-29": { + "1. open": "47.9500", + "2. high": "48.2500", + "3. low": "47.3500", + "4. close": "47.4800", + "5. volume": "227289" + }, + "2004-06-28": { + "1. open": "48.1000", + "2. high": "48.5500", + "3. low": "47.9000", + "4. close": "48.1000", + "5. volume": "266178" + }, + "2004-06-25": { + "1. open": "47.7500", + "2. high": "48.3500", + "3. low": "47.5800", + "4. close": "48.2500", + "5. volume": "298267" + }, + "2004-06-24": { + "1. open": "47.8600", + "2. high": "48.0500", + "3. low": "47.6000", + "4. close": "47.6000", + "5. volume": "216667" + }, + "2004-06-23": { + "1. open": "48.0000", + "2. high": "48.1900", + "3. low": "47.8300", + "4. close": "47.8500", + "5. volume": "178933" + }, + "2004-06-22": { + "1. open": "48.0500", + "2. high": "48.4500", + "3. low": "47.7000", + "4. close": "47.8500", + "5. volume": "249778" + }, + "2004-06-21": { + "1. open": "47.6700", + "2. high": "49.1500", + "3. low": "47.6000", + "4. close": "48.0500", + "5. volume": "590978" + }, + "2004-06-18": { + "1. open": "47.4000", + "2. high": "47.6100", + "3. low": "47.1600", + "4. close": "47.3200", + "5. volume": "170578" + }, + "2004-06-17": { + "1. open": "47.0000", + "2. high": "47.5800", + "3. low": "46.7200", + "4. close": "47.4000", + "5. volume": "220756" + }, + "2004-06-16": { + "1. open": "46.7000", + "2. high": "47.1500", + "3. low": "46.6600", + "4. close": "46.8200", + "5. volume": "201867" + }, + "2004-06-15": { + "1. open": "46.1500", + "2. high": "46.8800", + "3. low": "46.0600", + "4. close": "46.5100", + "5. volume": "268800" + }, + "2004-06-14": { + "1. open": "46.5600", + "2. high": "46.6900", + "3. low": "46.0600", + "4. close": "46.2500", + "5. volume": "260178" + }, + "2004-06-10": { + "1. open": "46.7400", + "2. high": "46.9500", + "3. low": "46.5000", + "4. close": "46.5600", + "5. volume": "341511" + }, + "2004-06-09": { + "1. open": "46.5700", + "2. high": "46.9000", + "3. low": "46.4000", + "4. close": "46.5900", + "5. volume": "329422" + }, + "2004-06-08": { + "1. open": "45.3500", + "2. high": "46.4400", + "3. low": "45.3500", + "4. close": "46.3200", + "5. volume": "306711" + }, + "2004-06-07": { + "1. open": "45.3000", + "2. high": "45.4900", + "3. low": "45.1900", + "4. close": "45.4800", + "5. volume": "158444" + }, + "2004-06-04": { + "1. open": "44.9800", + "2. high": "45.1200", + "3. low": "44.6800", + "4. close": "45.0000", + "5. volume": "133778" + }, + "2004-06-03": { + "1. open": "45.2500", + "2. high": "45.2500", + "3. low": "44.7800", + "4. close": "44.9300", + "5. volume": "201956" + }, + "2004-06-02": { + "1. open": "44.6000", + "2. high": "45.0500", + "3. low": "44.3600", + "4. close": "45.0500", + "5. volume": "200800" + }, + "2004-06-01": { + "1. open": "44.4500", + "2. high": "44.5200", + "3. low": "44.1900", + "4. close": "44.4500", + "5. volume": "163200" + }, + "2004-05-28": { + "1. open": "44.2100", + "2. high": "44.4900", + "3. low": "44.1500", + "4. close": "44.2700", + "5. volume": "140000" + }, + "2004-05-27": { + "1. open": "44.1500", + "2. high": "44.4400", + "3. low": "43.8400", + "4. close": "43.9600", + "5. volume": "210089" + }, + "2004-05-26": { + "1. open": "43.7200", + "2. high": "44.0800", + "3. low": "43.6900", + "4. close": "44.0000", + "5. volume": "126222" + }, + "2004-05-25": { + "1. open": "43.0000", + "2. high": "43.8100", + "3. low": "42.8600", + "4. close": "43.7200", + "5. volume": "97556" + }, + "2004-05-24": { + "1. open": "43.2000", + "2. high": "43.8300", + "3. low": "42.9000", + "4. close": "43.1500", + "5. volume": "163156" + }, + "2004-05-21": { + "1. open": "43.4500", + "2. high": "43.4800", + "3. low": "43.1200", + "4. close": "43.1300", + "5. volume": "184000" + }, + "2004-05-20": { + "1. open": "42.8000", + "2. high": "42.9100", + "3. low": "42.6100", + "4. close": "42.8500", + "5. volume": "158178" + }, + "2004-05-19": { + "1. open": "42.9400", + "2. high": "43.4400", + "3. low": "42.7700", + "4. close": "42.8700", + "5. volume": "225778" + }, + "2004-05-18": { + "1. open": "42.5000", + "2. high": "43.0500", + "3. low": "42.5000", + "4. close": "42.7400", + "5. volume": "246444" + }, + "2004-05-17": { + "1. open": "42.6100", + "2. high": "42.7000", + "3. low": "42.2100", + "4. close": "42.5900", + "5. volume": "309644" + }, + "2004-05-14": { + "1. open": "43.5600", + "2. high": "43.5600", + "3. low": "42.7600", + "4. close": "42.8100", + "5. volume": "417511" + }, + "2004-05-13": { + "1. open": "43.8000", + "2. high": "44.0500", + "3. low": "43.5100", + "4. close": "43.5100", + "5. volume": "145422" + }, + "2004-05-12": { + "1. open": "44.3000", + "2. high": "44.3000", + "3. low": "43.3900", + "4. close": "43.7900", + "5. volume": "221644" + }, + "2004-05-11": { + "1. open": "44.5900", + "2. high": "44.6400", + "3. low": "43.6900", + "4. close": "44.2000", + "5. volume": "355822" + }, + "2004-05-10": { + "1. open": "46.8500", + "2. high": "46.8500", + "3. low": "43.9300", + "4. close": "44.1900", + "5. volume": "215822" + }, + "2004-05-07": { + "1. open": "45.1000", + "2. high": "45.1100", + "3. low": "44.6200", + "4. close": "44.9000", + "5. volume": "250356" + }, + "2004-05-06": { + "1. open": "44.9000", + "2. high": "45.2000", + "3. low": "44.6500", + "4. close": "45.1000", + "5. volume": "105467" + }, + "2004-05-05": { + "1. open": "45.3000", + "2. high": "45.4200", + "3. low": "44.8700", + "4. close": "44.9700", + "5. volume": "115733" + }, + "2004-05-04": { + "1. open": "45.6300", + "2. high": "45.6600", + "3. low": "45.0700", + "4. close": "45.2400", + "5. volume": "188444" + }, + "2004-05-03": { + "1. open": "45.6000", + "2. high": "45.8000", + "3. low": "45.2100", + "4. close": "45.6300", + "5. volume": "364400" + }, + "2004-04-30": { + "1. open": "45.7500", + "2. high": "45.8800", + "3. low": "44.9000", + "4. close": "45.5100", + "5. volume": "321422" + }, + "2004-04-29": { + "1. open": "44.2500", + "2. high": "46.3500", + "3. low": "44.2500", + "4. close": "45.1000", + "5. volume": "821733" + }, + "2004-04-28": { + "1. open": "43.7700", + "2. high": "44.0000", + "3. low": "43.6000", + "4. close": "43.6400", + "5. volume": "287378" + }, + "2004-04-27": { + "1. open": "43.7600", + "2. high": "44.2800", + "3. low": "43.6500", + "4. close": "43.7800", + "5. volume": "186400" + }, + "2004-04-26": { + "1. open": "43.9500", + "2. high": "43.9500", + "3. low": "43.5300", + "4. close": "43.7500", + "5. volume": "189778" + }, + "2004-04-23": { + "1. open": "44.2000", + "2. high": "44.2300", + "3. low": "43.6900", + "4. close": "44.0500", + "5. volume": "149333" + }, + "2004-04-22": { + "1. open": "43.8500", + "2. high": "44.1000", + "3. low": "43.4600", + "4. close": "44.0500", + "5. volume": "452267" + }, + "2004-04-21": { + "1. open": "43.5500", + "2. high": "43.9100", + "3. low": "43.3300", + "4. close": "43.8500", + "5. volume": "218311" + }, + "2004-04-20": { + "1. open": "43.6000", + "2. high": "43.6900", + "3. low": "43.1000", + "4. close": "43.3600", + "5. volume": "270356" + }, + "2004-04-19": { + "1. open": "43.6500", + "2. high": "43.7000", + "3. low": "43.2200", + "4. close": "43.7000", + "5. volume": "131200" + }, + "2004-04-16": { + "1. open": "42.4900", + "2. high": "44.0500", + "3. low": "41.9300", + "4. close": "43.7300", + "5. volume": "557467" + }, + "2004-04-15": { + "1. open": "43.0000", + "2. high": "43.0000", + "3. low": "42.4000", + "4. close": "42.5000", + "5. volume": "409600" + }, + "2004-04-14": { + "1. open": "43.5700", + "2. high": "43.5800", + "3. low": "42.9400", + "4. close": "43.1000", + "5. volume": "134889" + }, + "2004-04-13": { + "1. open": "44.2000", + "2. high": "44.2000", + "3. low": "43.4400", + "4. close": "43.5700", + "5. volume": "125689" + }, + "2004-04-12": { + "1. open": "44.2000", + "2. high": "44.4600", + "3. low": "43.9300", + "4. close": "44.1000", + "5. volume": "120489" + }, + "2004-04-08": { + "1. open": "43.8400", + "2. high": "44.2800", + "3. low": "43.8400", + "4. close": "44.2000", + "5. volume": "333689" + }, + "2004-04-07": { + "1. open": "44.0000", + "2. high": "44.0000", + "3. low": "43.5900", + "4. close": "43.5900", + "5. volume": "338889" + }, + "2004-04-06": { + "1. open": "44.6500", + "2. high": "44.6500", + "3. low": "43.8700", + "4. close": "44.0000", + "5. volume": "407556" + }, + "2004-04-05": { + "1. open": "44.7800", + "2. high": "44.8000", + "3. low": "44.6000", + "4. close": "44.6000", + "5. volume": "267467" + }, + "2004-04-02": { + "1. open": "44.8500", + "2. high": "44.9800", + "3. low": "44.6000", + "4. close": "44.8000", + "5. volume": "558800" + }, + "2004-04-01": { + "1. open": "44.7000", + "2. high": "44.8500", + "3. low": "44.5500", + "4. close": "44.6000", + "5. volume": "429378" + }, + "2004-03-31": { + "1. open": "44.4500", + "2. high": "44.6700", + "3. low": "44.0900", + "4. close": "44.6300", + "5. volume": "188311" + }, + "2004-03-30": { + "1. open": "44.1300", + "2. high": "44.3600", + "3. low": "44.0200", + "4. close": "44.2200", + "5. volume": "202133" + }, + "2004-03-29": { + "1. open": "44.1500", + "2. high": "44.4400", + "3. low": "43.8600", + "4. close": "44.1300", + "5. volume": "162489" + }, + "2004-03-26": { + "1. open": "43.9500", + "2. high": "44.1200", + "3. low": "43.8500", + "4. close": "43.9800", + "5. volume": "236756" + }, + "2004-03-25": { + "1. open": "43.7500", + "2. high": "44.1400", + "3. low": "43.7500", + "4. close": "44.0000", + "5. volume": "518667" + }, + "2004-03-24": { + "1. open": "44.2300", + "2. high": "44.2300", + "3. low": "43.4800", + "4. close": "43.7500", + "5. volume": "444933" + }, + "2004-03-23": { + "1. open": "44.5000", + "2. high": "44.6900", + "3. low": "44.1600", + "4. close": "44.2300", + "5. volume": "204756" + }, + "2004-03-22": { + "1. open": "44.9500", + "2. high": "44.9500", + "3. low": "44.3000", + "4. close": "44.3800", + "5. volume": "457067" + }, + "2004-03-19": { + "1. open": "45.0000", + "2. high": "45.0900", + "3. low": "44.7500", + "4. close": "44.7500", + "5. volume": "344489" + }, + "2004-03-18": { + "1. open": "45.1500", + "2. high": "45.1500", + "3. low": "44.8600", + "4. close": "45.0000", + "5. volume": "396889" + }, + "2004-03-17": { + "1. open": "44.7500", + "2. high": "45.3900", + "3. low": "44.7300", + "4. close": "45.1000", + "5. volume": "256222" + }, + "2004-03-16": { + "1. open": "45.0500", + "2. high": "45.0900", + "3. low": "44.2000", + "4. close": "44.6700", + "5. volume": "163778" + }, + "2004-03-15": { + "1. open": "44.9800", + "2. high": "45.0700", + "3. low": "44.7300", + "4. close": "44.9400", + "5. volume": "238756" + }, + "2004-03-12": { + "1. open": "44.8000", + "2. high": "45.0000", + "3. low": "44.6500", + "4. close": "44.7500", + "5. volume": "226400" + }, + "2004-03-11": { + "1. open": "44.7000", + "2. high": "44.9500", + "3. low": "44.4000", + "4. close": "44.6000", + "5. volume": "238667" + }, + "2004-03-10": { + "1. open": "44.9400", + "2. high": "45.1000", + "3. low": "44.6400", + "4. close": "44.7000", + "5. volume": "216889" + }, + "2004-03-09": { + "1. open": "45.6700", + "2. high": "45.6700", + "3. low": "44.7200", + "4. close": "44.9400", + "5. volume": "221778" + }, + "2004-03-08": { + "1. open": "45.9100", + "2. high": "45.9200", + "3. low": "45.6600", + "4. close": "45.6700", + "5. volume": "187467" + }, + "2004-03-05": { + "1. open": "46.1000", + "2. high": "46.1300", + "3. low": "45.6000", + "4. close": "45.6600", + "5. volume": "470311" + }, + "2004-03-04": { + "1. open": "45.2800", + "2. high": "45.8100", + "3. low": "45.2600", + "4. close": "45.5700", + "5. volume": "426311" + }, + "2004-03-03": { + "1. open": "45.2200", + "2. high": "45.4000", + "3. low": "44.8800", + "4. close": "45.0600", + "5. volume": "285511" + }, + "2004-03-02": { + "1. open": "44.9300", + "2. high": "45.7000", + "3. low": "44.8500", + "4. close": "45.2100", + "5. volume": "458089" + }, + "2004-03-01": { + "1. open": "45.4500", + "2. high": "45.7500", + "3. low": "45.0500", + "4. close": "45.2300", + "5. volume": "787111" + }, + "2004-02-27": { + "1. open": "44.4500", + "2. high": "45.1300", + "3. low": "44.4500", + "4. close": "44.8500", + "5. volume": "559244" + }, + "2004-02-26": { + "1. open": "42.1500", + "2. high": "45.5600", + "3. low": "42.1500", + "4. close": "44.2000", + "5. volume": "1247378" + }, + "2004-02-25": { + "1. open": "41.4000", + "2. high": "41.8200", + "3. low": "41.4000", + "4. close": "41.6500", + "5. volume": "154578" + }, + "2004-02-24": { + "1. open": "41.3600", + "2. high": "41.8100", + "3. low": "41.2300", + "4. close": "41.4400", + "5. volume": "137067" + }, + "2004-02-23": { + "1. open": "42.8400", + "2. high": "42.8700", + "3. low": "41.2400", + "4. close": "41.6100", + "5. volume": "336044" + }, + "2004-02-20": { + "1. open": "43.6200", + "2. high": "43.6200", + "3. low": "42.3300", + "4. close": "42.9900", + "5. volume": "184800" + }, + "2004-02-19": { + "1. open": "44.3500", + "2. high": "44.5500", + "3. low": "43.6700", + "4. close": "43.7500", + "5. volume": "212356" + }, + "2004-02-18": { + "1. open": "44.0600", + "2. high": "44.5500", + "3. low": "43.9600", + "4. close": "44.2500", + "5. volume": "257511" + }, + "2004-02-17": { + "1. open": "43.7700", + "2. high": "44.0400", + "3. low": "43.5000", + "4. close": "43.8600", + "5. volume": "178622" + }, + "2004-02-13": { + "1. open": "43.4100", + "2. high": "43.7100", + "3. low": "43.1500", + "4. close": "43.5700", + "5. volume": "234756" + }, + "2004-02-12": { + "1. open": "43.6000", + "2. high": "43.6000", + "3. low": "43.1300", + "4. close": "43.4100", + "5. volume": "220933" + }, + "2004-02-11": { + "1. open": "42.7100", + "2. high": "43.8000", + "3. low": "42.6600", + "4. close": "43.6400", + "5. volume": "404978" + }, + "2004-02-10": { + "1. open": "42.1400", + "2. high": "42.5000", + "3. low": "42.0100", + "4. close": "42.4600", + "5. volume": "173333" + }, + "2004-02-09": { + "1. open": "41.8500", + "2. high": "42.3500", + "3. low": "41.7900", + "4. close": "42.1400", + "5. volume": "165822" + }, + "2004-02-06": { + "1. open": "41.4000", + "2. high": "41.9300", + "3. low": "41.3800", + "4. close": "41.7500", + "5. volume": "75333" + }, + "2004-02-05": { + "1. open": "41.0500", + "2. high": "41.6300", + "3. low": "40.8300", + "4. close": "41.4400", + "5. volume": "186400" + }, + "2004-02-04": { + "1. open": "41.0100", + "2. high": "41.2200", + "3. low": "40.9600", + "4. close": "40.9700", + "5. volume": "136978" + }, + "2004-02-03": { + "1. open": "41.4100", + "2. high": "41.4100", + "3. low": "41.0000", + "4. close": "41.0000", + "5. volume": "138667" + }, + "2004-02-02": { + "1. open": "41.8300", + "2. high": "41.9200", + "3. low": "41.0010", + "4. close": "41.0100", + "5. volume": "315111" + }, + "2004-01-30": { + "1. open": "41.0500", + "2. high": "42.1100", + "3. low": "40.9800", + "4. close": "41.6300", + "5. volume": "178489" + }, + "2004-01-29": { + "1. open": "41.3300", + "2. high": "41.5000", + "3. low": "40.9500", + "4. close": "40.9500", + "5. volume": "294489" + }, + "2004-01-28": { + "1. open": "41.4500", + "2. high": "41.5000", + "3. low": "40.9200", + "4. close": "41.0800", + "5. volume": "360400" + }, + "2004-01-27": { + "1. open": "41.6400", + "2. high": "42.2000", + "3. low": "41.3100", + "4. close": "41.4200", + "5. volume": "270089" + }, + "2004-01-26": { + "1. open": "41.1000", + "2. high": "41.4000", + "3. low": "41.0100", + "4. close": "41.3900", + "5. volume": "110222" + }, + "2004-01-23": { + "1. open": "41.2000", + "2. high": "41.5100", + "3. low": "41.0400", + "4. close": "41.2000", + "5. volume": "332133" + }, + "2004-01-22": { + "1. open": "41.1500", + "2. high": "41.3800", + "3. low": "40.9000", + "4. close": "41.3500", + "5. volume": "289600" + }, + "2004-01-21": { + "1. open": "41.2800", + "2. high": "41.2800", + "3. low": "41.0500", + "4. close": "41.2000", + "5. volume": "289556" + }, + "2004-01-20": { + "1. open": "41.4000", + "2. high": "41.4600", + "3. low": "41.2000", + "4. close": "41.2800", + "5. volume": "205156" + }, + "2004-01-16": { + "1. open": "41.3000", + "2. high": "41.4500", + "3. low": "41.1500", + "4. close": "41.4000", + "5. volume": "185289" + }, + "2004-01-15": { + "1. open": "41.6000", + "2. high": "41.6100", + "3. low": "41.1400", + "4. close": "41.3000", + "5. volume": "152356" + }, + "2004-01-14": { + "1. open": "41.7000", + "2. high": "41.9300", + "3. low": "41.5000", + "4. close": "41.6100", + "5. volume": "346533" + }, + "2004-01-13": { + "1. open": "41.8400", + "2. high": "41.9800", + "3. low": "41.6000", + "4. close": "41.8300", + "5. volume": "142667" + }, + "2004-01-12": { + "1. open": "41.8000", + "2. high": "41.8100", + "3. low": "41.0000", + "4. close": "41.7400", + "5. volume": "425733" + }, + "2004-01-09": { + "1. open": "42.7400", + "2. high": "42.7400", + "3. low": "41.7800", + "4. close": "42.0000", + "5. volume": "305333" + }, + "2004-01-08": { + "1. open": "41.9000", + "2. high": "42.8700", + "3. low": "41.4000", + "4. close": "42.7400", + "5. volume": "286800" + }, + "2004-01-07": { + "1. open": "43.7200", + "2. high": "43.7200", + "3. low": "41.7600", + "4. close": "42.0000", + "5. volume": "866222" + }, + "2004-01-06": { + "1. open": "39.5600", + "2. high": "44.0000", + "3. low": "39.5000", + "4. close": "43.9700", + "5. volume": "1275200" + }, + "2004-01-05": { + "1. open": "39.1000", + "2. high": "39.5600", + "3. low": "39.1000", + "4. close": "39.5600", + "5. volume": "269511" + }, + "2004-01-02": { + "1. open": "38.7500", + "2. high": "39.3000", + "3. low": "38.7500", + "4. close": "39.2100", + "5. volume": "310622" + }, + "2003-12-31": { + "1. open": "39.7500", + "2. high": "39.8800", + "3. low": "39.5400", + "4. close": "39.5400", + "5. volume": "359689" + }, + "2003-12-30": { + "1. open": "39.7500", + "2. high": "39.8100", + "3. low": "39.5000", + "4. close": "39.7400", + "5. volume": "142667" + }, + "2003-12-29": { + "1. open": "39.8000", + "2. high": "39.9100", + "3. low": "39.6000", + "4. close": "39.7200", + "5. volume": "314844" + }, + "2003-12-26": { + "1. open": "39.8000", + "2. high": "40.0000", + "3. low": "39.6900", + "4. close": "39.8100", + "5. volume": "84578" + }, + "2003-12-24": { + "1. open": "39.9800", + "2. high": "40.1500", + "3. low": "39.6700", + "4. close": "39.9500", + "5. volume": "101911" + }, + "2003-12-23": { + "1. open": "39.8000", + "2. high": "39.8000", + "3. low": "39.4300", + "4. close": "39.6300", + "5. volume": "227956" + }, + "2003-12-22": { + "1. open": "39.0000", + "2. high": "39.9600", + "3. low": "38.8200", + "4. close": "39.9600", + "5. volume": "203289" + }, + "2003-12-19": { + "1. open": "39.1500", + "2. high": "39.1500", + "3. low": "38.5200", + "4. close": "38.8500", + "5. volume": "357244" + }, + "2003-12-18": { + "1. open": "39.0200", + "2. high": "39.0700", + "3. low": "38.7600", + "4. close": "39.0100", + "5. volume": "198844" + }, + "2003-12-17": { + "1. open": "38.9000", + "2. high": "39.0700", + "3. low": "38.5200", + "4. close": "39.0100", + "5. volume": "236489" + }, + "2003-12-16": { + "1. open": "39.4900", + "2. high": "39.5200", + "3. low": "38.8800", + "4. close": "38.9900", + "5. volume": "190044" + }, + "2003-12-15": { + "1. open": "40.0000", + "2. high": "40.1000", + "3. low": "39.5800", + "4. close": "39.5900", + "5. volume": "285422" + }, + "2003-12-12": { + "1. open": "39.4000", + "2. high": "39.8000", + "3. low": "39.1100", + "4. close": "39.7400", + "5. volume": "200889" + }, + "2003-12-11": { + "1. open": "39.1500", + "2. high": "39.5900", + "3. low": "38.9600", + "4. close": "39.4200", + "5. volume": "274444" + }, + "2003-12-10": { + "1. open": "38.8000", + "2. high": "38.9500", + "3. low": "38.6500", + "4. close": "38.8000", + "5. volume": "668089" + }, + "2003-12-09": { + "1. open": "38.6500", + "2. high": "38.7900", + "3. low": "38.5200", + "4. close": "38.7400", + "5. volume": "295378" + }, + "2003-12-08": { + "1. open": "38.6000", + "2. high": "38.6600", + "3. low": "38.4000", + "4. close": "38.6500", + "5. volume": "273156" + }, + "2003-12-05": { + "1. open": "39.0000", + "2. high": "39.0000", + "3. low": "38.5500", + "4. close": "38.7900", + "5. volume": "248178" + }, + "2003-12-04": { + "1. open": "37.9300", + "2. high": "39.1200", + "3. low": "37.7000", + "4. close": "39.0600", + "5. volume": "785733" + }, + "2003-12-03": { + "1. open": "37.7600", + "2. high": "38.0200", + "3. low": "37.7000", + "4. close": "37.9300", + "5. volume": "322889" + }, + "2003-12-02": { + "1. open": "37.4000", + "2. high": "37.9900", + "3. low": "37.1500", + "4. close": "37.7700", + "5. volume": "269644" + }, + "2003-12-01": { + "1. open": "36.7500", + "2. high": "37.1182", + "3. low": "36.7500", + "4. close": "37.0400", + "5. volume": "596267" + }, + "2003-11-28": { + "1. open": "36.9500", + "2. high": "36.9500", + "3. low": "36.7700", + "4. close": "36.8000", + "5. volume": "72889" + }, + "2003-11-26": { + "1. open": "36.7000", + "2. high": "37.0000", + "3. low": "36.6100", + "4. close": "36.9400", + "5. volume": "175467" + }, + "2003-11-25": { + "1. open": "36.8300", + "2. high": "36.9700", + "3. low": "36.4100", + "4. close": "36.8200", + "5. volume": "282667" + }, + "2003-11-24": { + "1. open": "37.3000", + "2. high": "37.3400", + "3. low": "36.5000", + "4. close": "36.8300", + "5. volume": "334756" + }, + "2003-11-21": { + "1. open": "37.2900", + "2. high": "37.4500", + "3. low": "37.0700", + "4. close": "37.2000", + "5. volume": "132711" + }, + "2003-11-20": { + "1. open": "36.9500", + "2. high": "37.4700", + "3. low": "36.7000", + "4. close": "37.0900", + "5. volume": "582133" + }, + "2003-11-19": { + "1. open": "36.6500", + "2. high": "37.0000", + "3. low": "36.3500", + "4. close": "36.8900", + "5. volume": "141511" + }, + "2003-11-18": { + "1. open": "36.4500", + "2. high": "36.7500", + "3. low": "36.3000", + "4. close": "36.5000", + "5. volume": "395867" + }, + "2003-11-17": { + "1. open": "36.9800", + "2. high": "36.9800", + "3. low": "36.2400", + "4. close": "36.6000", + "5. volume": "539689" + }, + "2003-11-14": { + "1. open": "37.0200", + "2. high": "37.3300", + "3. low": "37.0200", + "4. close": "37.1600", + "5. volume": "185422" + }, + "2003-11-13": { + "1. open": "37.4000", + "2. high": "37.4500", + "3. low": "36.9100", + "4. close": "37.1300", + "5. volume": "157156" + }, + "2003-11-12": { + "1. open": "37.1500", + "2. high": "37.4000", + "3. low": "36.7300", + "4. close": "37.4000", + "5. volume": "198089" + }, + "2003-11-11": { + "1. open": "37.1500", + "2. high": "37.1600", + "3. low": "36.7000", + "4. close": "36.9000", + "5. volume": "445956" + }, + "2003-11-10": { + "1. open": "37.2000", + "2. high": "37.2500", + "3. low": "36.9300", + "4. close": "37.0500", + "5. volume": "392311" + }, + "2003-11-07": { + "1. open": "37.0000", + "2. high": "37.2200", + "3. low": "36.8000", + "4. close": "37.1000", + "5. volume": "478978" + }, + "2003-11-06": { + "1. open": "37.1500", + "2. high": "37.1600", + "3. low": "36.9100", + "4. close": "37.0000", + "5. volume": "246756" + }, + "2003-11-05": { + "1. open": "37.1700", + "2. high": "37.2000", + "3. low": "36.7600", + "4. close": "37.0000", + "5. volume": "609156" + }, + "2003-11-04": { + "1. open": "38.0000", + "2. high": "38.0100", + "3. low": "37.1500", + "4. close": "37.1600", + "5. volume": "522000" + }, + "2003-11-03": { + "1. open": "38.2400", + "2. high": "38.2400", + "3. low": "37.6600", + "4. close": "38.0200", + "5. volume": "333111" + }, + "2003-10-31": { + "1. open": "38.0000", + "2. high": "38.2400", + "3. low": "37.6500", + "4. close": "38.2400", + "5. volume": "328089" + }, + "2003-10-30": { + "1. open": "38.3000", + "2. high": "38.4800", + "3. low": "37.5500", + "4. close": "37.9000", + "5. volume": "504400" + }, + "2003-10-29": { + "1. open": "36.2500", + "2. high": "38.6900", + "3. low": "35.7100", + "4. close": "38.1600", + "5. volume": "913911" + }, + "2003-10-28": { + "1. open": "36.8000", + "2. high": "37.3500", + "3. low": "36.7900", + "4. close": "36.9200", + "5. volume": "267956" + }, + "2003-10-27": { + "1. open": "37.3400", + "2. high": "37.4600", + "3. low": "36.6800", + "4. close": "36.8400", + "5. volume": "379333" + }, + "2003-10-24": { + "1. open": "36.3500", + "2. high": "37.1400", + "3. low": "36.3200", + "4. close": "37.1400", + "5. volume": "426089" + }, + "2003-10-23": { + "1. open": "36.4500", + "2. high": "36.4500", + "3. low": "36.0500", + "4. close": "36.2800", + "5. volume": "157378" + }, + "2003-10-22": { + "1. open": "36.5000", + "2. high": "36.6500", + "3. low": "35.7600", + "4. close": "36.3000", + "5. volume": "686622" + }, + "2003-10-21": { + "1. open": "35.2500", + "2. high": "35.6700", + "3. low": "35.1700", + "4. close": "35.5000", + "5. volume": "183289" + }, + "2003-10-20": { + "1. open": "35.0000", + "2. high": "35.4500", + "3. low": "34.7800", + "4. close": "35.4500", + "5. volume": "291556" + }, + "2003-10-17": { + "1. open": "35.8900", + "2. high": "35.8900", + "3. low": "34.9000", + "4. close": "35.0000", + "5. volume": "440000" + }, + "2003-10-16": { + "1. open": "35.8000", + "2. high": "35.9500", + "3. low": "35.7200", + "4. close": "35.8900", + "5. volume": "347378" + }, + "2003-10-15": { + "1. open": "36.1000", + "2. high": "36.1000", + "3. low": "35.6000", + "4. close": "35.8000", + "5. volume": "359644" + }, + "2003-10-14": { + "1. open": "36.1600", + "2. high": "36.1600", + "3. low": "35.7000", + "4. close": "35.9800", + "5. volume": "557022" + }, + "2003-10-13": { + "1. open": "35.8500", + "2. high": "36.5200", + "3. low": "35.8500", + "4. close": "36.1600", + "5. volume": "205600" + }, + "2003-10-10": { + "1. open": "35.9200", + "2. high": "35.9200", + "3. low": "35.5100", + "4. close": "35.7800", + "5. volume": "467600" + }, + "2003-10-09": { + "1. open": "36.2200", + "2. high": "36.6000", + "3. low": "35.8000", + "4. close": "35.9200", + "5. volume": "1037467" + }, + "2003-10-08": { + "1. open": "36.4500", + "2. high": "36.5000", + "3. low": "36.0000", + "4. close": "36.2200", + "5. volume": "269511" + }, + "2003-10-07": { + "1. open": "36.2400", + "2. high": "36.5600", + "3. low": "36.0800", + "4. close": "36.5000", + "5. volume": "420444" + }, + "2003-10-06": { + "1. open": "36.2900", + "2. high": "36.4500", + "3. low": "36.1000", + "4. close": "36.2300", + "5. volume": "493689" + }, + "2003-10-03": { + "1. open": "36.3900", + "2. high": "36.7100", + "3. low": "36.2000", + "4. close": "36.2900", + "5. volume": "503200" + }, + "2003-10-02": { + "1. open": "36.1000", + "2. high": "36.4800", + "3. low": "36.0700", + "4. close": "36.4000", + "5. volume": "332844" + }, + "2003-10-01": { + "1. open": "36.0200", + "2. high": "36.4100", + "3. low": "35.9100", + "4. close": "36.3000", + "5. volume": "417644" + }, + "2003-09-30": { + "1. open": "36.2500", + "2. high": "36.2500", + "3. low": "35.8500", + "4. close": "35.9000", + "5. volume": "338044" + }, + "2003-09-29": { + "1. open": "35.5000", + "2. high": "36.5000", + "3. low": "35.5000", + "4. close": "36.1500", + "5. volume": "426756" + }, + "2003-09-26": { + "1. open": "36.3800", + "2. high": "36.3800", + "3. low": "35.6200", + "4. close": "35.9800", + "5. volume": "349556" + }, + "2003-09-25": { + "1. open": "36.4000", + "2. high": "36.5000", + "3. low": "36.1500", + "4. close": "36.2600", + "5. volume": "713733" + }, + "2003-09-24": { + "1. open": "36.4000", + "2. high": "36.4000", + "3. low": "36.0000", + "4. close": "36.1500", + "5. volume": "715022" + }, + "2003-09-23": { + "1. open": "35.3500", + "2. high": "36.4000", + "3. low": "35.2800", + "4. close": "36.4000", + "5. volume": "1102978" + }, + "2003-09-22": { + "1. open": "36.0000", + "2. high": "36.0000", + "3. low": "35.3000", + "4. close": "35.5000", + "5. volume": "877467" + }, + "2003-09-19": { + "1. open": "34.7300", + "2. high": "35.8700", + "3. low": "34.2700", + "4. close": "35.7600", + "5. volume": "1048222" + }, + "2003-09-18": { + "1. open": "35.0500", + "2. high": "35.0500", + "3. low": "34.3500", + "4. close": "34.7300", + "5. volume": "708933" + }, + "2003-09-17": { + "1. open": "35.1500", + "2. high": "35.2800", + "3. low": "34.9000", + "4. close": "34.9000", + "5. volume": "474533" + }, + "2003-09-16": { + "1. open": "35.5000", + "2. high": "35.6000", + "3. low": "34.8200", + "4. close": "35.3000", + "5. volume": "378044" + }, + "2003-09-15": { + "1. open": "35.0000", + "2. high": "35.4700", + "3. low": "35.0000", + "4. close": "35.4000", + "5. volume": "418533" + }, + "2003-09-12": { + "1. open": "34.5000", + "2. high": "35.0000", + "3. low": "34.0500", + "4. close": "34.9300", + "5. volume": "396222" + }, + "2003-09-11": { + "1. open": "34.8500", + "2. high": "34.9000", + "3. low": "33.5600", + "4. close": "34.5800", + "5. volume": "1430711" + }, + "2003-09-10": { + "1. open": "35.7500", + "2. high": "35.8200", + "3. low": "34.7500", + "4. close": "34.8500", + "5. volume": "1124444" + }, + "2003-09-09": { + "1. open": "36.2000", + "2. high": "36.2500", + "3. low": "35.4000", + "4. close": "35.7500", + "5. volume": "978000" + }, + "2003-09-08": { + "1. open": "36.3500", + "2. high": "36.6700", + "3. low": "36.1100", + "4. close": "36.2800", + "5. volume": "419822" + }, + "2003-09-05": { + "1. open": "36.9300", + "2. high": "36.9300", + "3. low": "36.4700", + "4. close": "36.5500", + "5. volume": "234844" + }, + "2003-09-04": { + "1. open": "36.7000", + "2. high": "37.0200", + "3. low": "36.7000", + "4. close": "36.8100", + "5. volume": "230267" + }, + "2003-09-03": { + "1. open": "36.9500", + "2. high": "37.1300", + "3. low": "36.6000", + "4. close": "36.8300", + "5. volume": "260844" + }, + "2003-09-02": { + "1. open": "36.9000", + "2. high": "37.0300", + "3. low": "36.4200", + "4. close": "36.9500", + "5. volume": "823244" + }, + "2003-08-29": { + "1. open": "37.1000", + "2. high": "37.1000", + "3. low": "36.7900", + "4. close": "37.0000", + "5. volume": "302578" + }, + "2003-08-28": { + "1. open": "37.0000", + "2. high": "37.0500", + "3. low": "36.9000", + "4. close": "36.9200", + "5. volume": "349911" + }, + "2003-08-27": { + "1. open": "36.9700", + "2. high": "37.0500", + "3. low": "36.7300", + "4. close": "37.0000", + "5. volume": "547956" + }, + "2003-08-26": { + "1. open": "36.9700", + "2. high": "37.0000", + "3. low": "36.5600", + "4. close": "36.9700", + "5. volume": "174622" + }, + "2003-08-25": { + "1. open": "37.4000", + "2. high": "37.4000", + "3. low": "36.8900", + "4. close": "36.9900", + "5. volume": "147200" + }, + "2003-08-22": { + "1. open": "37.6000", + "2. high": "37.7000", + "3. low": "37.1800", + "4. close": "37.4000", + "5. volume": "185511" + }, + "2003-08-21": { + "1. open": "37.6000", + "2. high": "37.7500", + "3. low": "37.3500", + "4. close": "37.5300", + "5. volume": "132622" + }, + "2003-08-20": { + "1. open": "37.5000", + "2. high": "37.8300", + "3. low": "37.4400", + "4. close": "37.4500", + "5. volume": "143244" + }, + "2003-08-19": { + "1. open": "37.5000", + "2. high": "37.5700", + "3. low": "37.1600", + "4. close": "37.5000", + "5. volume": "196044" + }, + "2003-08-18": { + "1. open": "37.8500", + "2. high": "37.8500", + "3. low": "37.3200", + "4. close": "37.5000", + "5. volume": "249911" + }, + "2003-08-15": { + "1. open": "37.3600", + "2. high": "37.9000", + "3. low": "37.3600", + "4. close": "37.8500", + "5. volume": "110667" + }, + "2003-08-14": { + "1. open": "36.8700", + "2. high": "37.4400", + "3. low": "36.8400", + "4. close": "37.3600", + "5. volume": "161067" + }, + "2003-08-13": { + "1. open": "37.0200", + "2. high": "37.3300", + "3. low": "37.0200", + "4. close": "37.0700", + "5. volume": "147022" + }, + "2003-08-12": { + "1. open": "36.7900", + "2. high": "37.1000", + "3. low": "36.7900", + "4. close": "36.9900", + "5. volume": "314222" + }, + "2003-08-11": { + "1. open": "36.6200", + "2. high": "37.0400", + "3. low": "36.5200", + "4. close": "36.7900", + "5. volume": "214711" + }, + "2003-08-08": { + "1. open": "36.8500", + "2. high": "36.8700", + "3. low": "36.5000", + "4. close": "36.6100", + "5. volume": "193067" + }, + "2003-08-07": { + "1. open": "36.9000", + "2. high": "36.9700", + "3. low": "36.1000", + "4. close": "36.9700", + "5. volume": "313333" + }, + "2003-08-06": { + "1. open": "36.3500", + "2. high": "37.0000", + "3. low": "35.9500", + "4. close": "37.0000", + "5. volume": "573200" + }, + "2003-08-05": { + "1. open": "36.3500", + "2. high": "37.0000", + "3. low": "36.2500", + "4. close": "36.3500", + "5. volume": "716756" + }, + "2003-08-04": { + "1. open": "36.0000", + "2. high": "36.5100", + "3. low": "34.5400", + "4. close": "36.2500", + "5. volume": "1066622" + }, + "2003-08-01": { + "1. open": "36.5000", + "2. high": "36.5900", + "3. low": "35.5000", + "4. close": "35.8700", + "5. volume": "631200" + }, + "2003-07-31": { + "1. open": "38.5000", + "2. high": "38.5100", + "3. low": "35.9700", + "4. close": "36.6000", + "5. volume": "1519556" + }, + "2003-07-30": { + "1. open": "39.4000", + "2. high": "39.5800", + "3. low": "38.7700", + "4. close": "39.1500", + "5. volume": "257378" + }, + "2003-07-29": { + "1. open": "39.6000", + "2. high": "39.6100", + "3. low": "39.0200", + "4. close": "39.2800", + "5. volume": "261467" + }, + "2003-07-28": { + "1. open": "39.5500", + "2. high": "39.9400", + "3. low": "39.5000", + "4. close": "39.6600", + "5. volume": "162489" + }, + "2003-07-25": { + "1. open": "39.0500", + "2. high": "39.5200", + "3. low": "39.0100", + "4. close": "39.4200", + "5. volume": "242000" + }, + "2003-07-24": { + "1. open": "39.2300", + "2. high": "39.2300", + "3. low": "38.8200", + "4. close": "38.9800", + "5. volume": "93689" + }, + "2003-07-23": { + "1. open": "38.5200", + "2. high": "39.1000", + "3. low": "38.5000", + "4. close": "39.0500", + "5. volume": "119022" + }, + "2003-07-22": { + "1. open": "38.4000", + "2. high": "38.6500", + "3. low": "38.2500", + "4. close": "38.5300", + "5. volume": "101467" + }, + "2003-07-21": { + "1. open": "38.7000", + "2. high": "38.7000", + "3. low": "38.1900", + "4. close": "38.4500", + "5. volume": "121644" + }, + "2003-07-18": { + "1. open": "38.7100", + "2. high": "38.7900", + "3. low": "38.3100", + "4. close": "38.6400", + "5. volume": "196533" + }, + "2003-07-17": { + "1. open": "39.5000", + "2. high": "39.6000", + "3. low": "38.6200", + "4. close": "38.8100", + "5. volume": "307467" + }, + "2003-07-16": { + "1. open": "38.6000", + "2. high": "39.0000", + "3. low": "38.5900", + "4. close": "39.0000", + "5. volume": "198844" + }, + "2003-07-15": { + "1. open": "38.6500", + "2. high": "38.6500", + "3. low": "38.1700", + "4. close": "38.6000", + "5. volume": "344489" + }, + "2003-07-14": { + "1. open": "38.1100", + "2. high": "38.6500", + "3. low": "38.1100", + "4. close": "38.5000", + "5. volume": "299911" + }, + "2003-07-11": { + "1. open": "38.1000", + "2. high": "38.1500", + "3. low": "37.6200", + "4. close": "37.9100", + "5. volume": "206444" + }, + "2003-07-10": { + "1. open": "38.8300", + "2. high": "38.8300", + "3. low": "37.9000", + "4. close": "38.3100", + "5. volume": "221778" + }, + "2003-07-09": { + "1. open": "39.0600", + "2. high": "39.0600", + "3. low": "38.3000", + "4. close": "38.8800", + "5. volume": "126800" + }, + "2003-07-08": { + "1. open": "38.6500", + "2. high": "39.0200", + "3. low": "38.4000", + "4. close": "39.0100", + "5. volume": "227067" + }, + "2003-07-07": { + "1. open": "38.5500", + "2. high": "38.8400", + "3. low": "38.4800", + "4. close": "38.6500", + "5. volume": "214000" + }, + "2003-07-03": { + "1. open": "38.2400", + "2. high": "38.4800", + "3. low": "38.0000", + "4. close": "38.4700", + "5. volume": "177289" + }, + "2003-07-02": { + "1. open": "37.7500", + "2. high": "38.5400", + "3. low": "37.4500", + "4. close": "38.5400", + "5. volume": "317733" + }, + "2003-07-01": { + "1. open": "37.0900", + "2. high": "37.6000", + "3. low": "36.9500", + "4. close": "37.6000", + "5. volume": "382000" + }, + "2003-06-30": { + "1. open": "37.0000", + "2. high": "37.1000", + "3. low": "36.6300", + "4. close": "37.0900", + "5. volume": "504222" + }, + "2003-06-27": { + "1. open": "37.7500", + "2. high": "37.8600", + "3. low": "37.2500", + "4. close": "37.4500", + "5. volume": "150622" + }, + "2003-06-26": { + "1. open": "37.1100", + "2. high": "37.8500", + "3. low": "37.1100", + "4. close": "37.6000", + "5. volume": "137200" + }, + "2003-06-25": { + "1. open": "37.5500", + "2. high": "37.9000", + "3. low": "37.1000", + "4. close": "37.1000", + "5. volume": "245378" + }, + "2003-06-24": { + "1. open": "37.6500", + "2. high": "37.6900", + "3. low": "37.4400", + "4. close": "37.5500", + "5. volume": "206489" + }, + "2003-06-23": { + "1. open": "37.9700", + "2. high": "38.0000", + "3. low": "37.7000", + "4. close": "37.8000", + "5. volume": "251644" + }, + "2003-06-20": { + "1. open": "38.3500", + "2. high": "38.4200", + "3. low": "38.0500", + "4. close": "38.1700", + "5. volume": "173422" + }, + "2003-06-19": { + "1. open": "38.7000", + "2. high": "39.0800", + "3. low": "38.3400", + "4. close": "38.3500", + "5. volume": "161422" + }, + "2003-06-18": { + "1. open": "39.1100", + "2. high": "39.1100", + "3. low": "38.3500", + "4. close": "38.6000", + "5. volume": "342089" + }, + "2003-06-17": { + "1. open": "39.0000", + "2. high": "39.4900", + "3. low": "38.9600", + "4. close": "39.1000", + "5. volume": "268756" + }, + "2003-06-16": { + "1. open": "39.0100", + "2. high": "39.0500", + "3. low": "38.8500", + "4. close": "39.0000", + "5. volume": "260400" + }, + "2003-06-13": { + "1. open": "39.1500", + "2. high": "39.1900", + "3. low": "38.8600", + "4. close": "39.0000", + "5. volume": "394267" + }, + "2003-06-12": { + "1. open": "38.8500", + "2. high": "39.4750", + "3. low": "38.8500", + "4. close": "39.1500", + "5. volume": "199067" + }, + "2003-06-11": { + "1. open": "38.8500", + "2. high": "39.1000", + "3. low": "38.8500", + "4. close": "39.0000", + "5. volume": "182711" + }, + "2003-06-10": { + "1. open": "38.8000", + "2. high": "38.9900", + "3. low": "38.6500", + "4. close": "38.9900", + "5. volume": "224400" + }, + "2003-06-09": { + "1. open": "39.0000", + "2. high": "39.0000", + "3. low": "38.5500", + "4. close": "38.7900", + "5. volume": "201956" + }, + "2003-06-06": { + "1. open": "39.8500", + "2. high": "40.1900", + "3. low": "39.0000", + "4. close": "39.0800", + "5. volume": "386489" + }, + "2003-06-05": { + "1. open": "39.7200", + "2. high": "40.0000", + "3. low": "39.6200", + "4. close": "39.7000", + "5. volume": "465289" + }, + "2003-06-04": { + "1. open": "39.1000", + "2. high": "39.9000", + "3. low": "39.1000", + "4. close": "39.8200", + "5. volume": "276133" + }, + "2003-06-03": { + "1. open": "39.3300", + "2. high": "39.4300", + "3. low": "38.9000", + "4. close": "39.1700", + "5. volume": "242667" + }, + "2003-06-02": { + "1. open": "39.5500", + "2. high": "39.8900", + "3. low": "39.3200", + "4. close": "39.3200", + "5. volume": "526311" + }, + "2003-05-30": { + "1. open": "38.9700", + "2. high": "39.7600", + "3. low": "38.9600", + "4. close": "39.5000", + "5. volume": "455600" + }, + "2003-05-29": { + "1. open": "39.2500", + "2. high": "39.4000", + "3. low": "38.9700", + "4. close": "38.9700", + "5. volume": "141511" + }, + "2003-05-28": { + "1. open": "39.0000", + "2. high": "39.3300", + "3. low": "39.0000", + "4. close": "39.1500", + "5. volume": "294311" + }, + "2003-05-27": { + "1. open": "39.0500", + "2. high": "39.6000", + "3. low": "38.9800", + "4. close": "39.0600", + "5. volume": "356667" + }, + "2003-05-23": { + "1. open": "38.9100", + "2. high": "39.3600", + "3. low": "38.7500", + "4. close": "39.1300", + "5. volume": "406444" + }, + "2003-05-22": { + "1. open": "38.0000", + "2. high": "38.9600", + "3. low": "37.8500", + "4. close": "38.9600", + "5. volume": "366000" + }, + "2003-05-21": { + "1. open": "37.9500", + "2. high": "37.9500", + "3. low": "37.2500", + "4. close": "37.6100", + "5. volume": "330000" + }, + "2003-05-20": { + "1. open": "38.4100", + "2. high": "38.4700", + "3. low": "37.8000", + "4. close": "37.9500", + "5. volume": "192444" + }, + "2003-05-19": { + "1. open": "39.5900", + "2. high": "39.5900", + "3. low": "38.2600", + "4. close": "38.3100", + "5. volume": "679067" + }, + "2003-05-16": { + "1. open": "38.9500", + "2. high": "39.8400", + "3. low": "38.8000", + "4. close": "39.8400", + "5. volume": "422178" + }, + "2003-05-15": { + "1. open": "38.5000", + "2. high": "38.9000", + "3. low": "38.3500", + "4. close": "38.8500", + "5. volume": "369822" + }, + "2003-05-14": { + "1. open": "38.3500", + "2. high": "38.8400", + "3. low": "38.3400", + "4. close": "38.7000", + "5. volume": "295022" + }, + "2003-05-13": { + "1. open": "37.6500", + "2. high": "38.6400", + "3. low": "37.6000", + "4. close": "38.2100", + "5. volume": "349733" + }, + "2003-05-12": { + "1. open": "37.8500", + "2. high": "37.9000", + "3. low": "37.3500", + "4. close": "37.5900", + "5. volume": "352133" + }, + "2003-05-09": { + "1. open": "37.2500", + "2. high": "37.6500", + "3. low": "37.0200", + "4. close": "37.5100", + "5. volume": "249067" + }, + "2003-05-08": { + "1. open": "37.7000", + "2. high": "37.7000", + "3. low": "37.0200", + "4. close": "37.1000", + "5. volume": "190000" + }, + "2003-05-07": { + "1. open": "37.5500", + "2. high": "37.9500", + "3. low": "37.3700", + "4. close": "37.7700", + "5. volume": "435156" + }, + "2003-05-06": { + "1. open": "37.6000", + "2. high": "37.7500", + "3. low": "37.2500", + "4. close": "37.4800", + "5. volume": "606800" + }, + "2003-05-05": { + "1. open": "37.7900", + "2. high": "38.0500", + "3. low": "37.4000", + "4. close": "37.5900", + "5. volume": "454444" + }, + "2003-05-02": { + "1. open": "37.8000", + "2. high": "38.2000", + "3. low": "36.7000", + "4. close": "37.7900", + "5. volume": "793511" + }, + "2003-05-01": { + "1. open": "39.8500", + "2. high": "39.8500", + "3. low": "37.3000", + "4. close": "37.6500", + "5. volume": "1389067" + }, + "2003-04-30": { + "1. open": "40.2100", + "2. high": "40.2800", + "3. low": "39.4000", + "4. close": "39.8500", + "5. volume": "1006711" + }, + "2003-04-29": { + "1. open": "40.2000", + "2. high": "40.6400", + "3. low": "40.1000", + "4. close": "40.2000", + "5. volume": "327467" + }, + "2003-04-28": { + "1. open": "39.4500", + "2. high": "40.4500", + "3. low": "39.4500", + "4. close": "40.1600", + "5. volume": "638844" + }, + "2003-04-25": { + "1. open": "40.1500", + "2. high": "40.1600", + "3. low": "39.0300", + "4. close": "39.3000", + "5. volume": "462000" + }, + "2003-04-24": { + "1. open": "40.2300", + "2. high": "40.5200", + "3. low": "39.8600", + "4. close": "40.2000", + "5. volume": "452489" + }, + "2003-04-23": { + "1. open": "39.8000", + "2. high": "40.4000", + "3. low": "39.7300", + "4. close": "40.3100", + "5. volume": "600044" + }, + "2003-04-22": { + "1. open": "39.0400", + "2. high": "39.8600", + "3. low": "39.0400", + "4. close": "39.6600", + "5. volume": "3007822" + }, + "2003-04-21": { + "1. open": "39.0900", + "2. high": "39.1400", + "3. low": "38.8500", + "4. close": "39.0400", + "5. volume": "440578" + }, + "2003-04-17": { + "1. open": "38.7700", + "2. high": "39.1700", + "3. low": "38.7700", + "4. close": "39.0800", + "5. volume": "516178" + }, + "2003-04-16": { + "1. open": "38.9100", + "2. high": "38.9900", + "3. low": "38.4200", + "4. close": "38.8000", + "5. volume": "330667" + }, + "2003-04-15": { + "1. open": "38.4500", + "2. high": "38.9900", + "3. low": "38.4200", + "4. close": "38.9000", + "5. volume": "233022" + }, + "2003-04-14": { + "1. open": "37.5500", + "2. high": "38.5000", + "3. low": "37.5300", + "4. close": "38.4500", + "5. volume": "349111" + }, + "2003-04-11": { + "1. open": "37.7400", + "2. high": "38.2400", + "3. low": "37.3500", + "4. close": "37.6800", + "5. volume": "449556" + }, + "2003-04-10": { + "1. open": "37.9500", + "2. high": "37.9700", + "3. low": "37.3100", + "4. close": "37.7500", + "5. volume": "256667" + }, + "2003-04-09": { + "1. open": "38.7000", + "2. high": "38.7000", + "3. low": "37.7000", + "4. close": "37.8200", + "5. volume": "440889" + }, + "2003-04-08": { + "1. open": "38.7100", + "2. high": "38.7100", + "3. low": "38.3400", + "4. close": "38.5000", + "5. volume": "375289" + }, + "2003-04-07": { + "1. open": "39.1500", + "2. high": "39.4000", + "3. low": "38.7000", + "4. close": "38.7000", + "5. volume": "424178" + }, + "2003-04-04": { + "1. open": "38.8000", + "2. high": "38.8400", + "3. low": "38.3600", + "4. close": "38.6500", + "5. volume": "274667" + }, + "2003-04-03": { + "1. open": "39.0000", + "2. high": "39.0000", + "3. low": "38.4200", + "4. close": "38.6900", + "5. volume": "328533" + }, + "2003-04-02": { + "1. open": "39.1500", + "2. high": "39.3400", + "3. low": "38.9300", + "4. close": "39.0000", + "5. volume": "652000" + }, + "2003-04-01": { + "1. open": "38.2500", + "2. high": "38.6500", + "3. low": "37.8100", + "4. close": "38.5400", + "5. volume": "504267" + }, + "2003-03-31": { + "1. open": "38.5000", + "2. high": "38.6000", + "3. low": "37.7500", + "4. close": "38.2500", + "5. volume": "374000" + }, + "2003-03-28": { + "1. open": "38.4100", + "2. high": "38.6200", + "3. low": "38.0500", + "4. close": "38.5000", + "5. volume": "411867" + }, + "2003-03-27": { + "1. open": "38.6500", + "2. high": "38.6600", + "3. low": "38.1400", + "4. close": "38.4100", + "5. volume": "330267" + }, + "2003-03-26": { + "1. open": "39.0400", + "2. high": "39.0400", + "3. low": "38.2500", + "4. close": "38.9000", + "5. volume": "741378" + }, + "2003-03-25": { + "1. open": "38.0000", + "2. high": "39.4000", + "3. low": "37.9000", + "4. close": "39.0000", + "5. volume": "894889" + }, + "2003-03-24": { + "1. open": "39.1000", + "2. high": "39.1100", + "3. low": "37.8700", + "4. close": "38.0000", + "5. volume": "1002400" + }, + "2003-03-21": { + "1. open": "38.5000", + "2. high": "39.4900", + "3. low": "38.4500", + "4. close": "39.3500", + "5. volume": "700711" + }, + "2003-03-20": { + "1. open": "37.9000", + "2. high": "38.4800", + "3. low": "37.5600", + "4. close": "38.4800", + "5. volume": "651867" + }, + "2003-03-19": { + "1. open": "38.3000", + "2. high": "38.3200", + "3. low": "37.2500", + "4. close": "37.8300", + "5. volume": "483022" + }, + "2003-03-18": { + "1. open": "38.6000", + "2. high": "38.6000", + "3. low": "37.9400", + "4. close": "38.3000", + "5. volume": "1185644" + }, + "2003-03-17": { + "1. open": "36.0000", + "2. high": "38.1500", + "3. low": "35.9000", + "4. close": "37.8600", + "5. volume": "1444978" + }, + "2003-03-14": { + "1. open": "35.7500", + "2. high": "35.7500", + "3. low": "35.3700", + "4. close": "35.6800", + "5. volume": "581956" + }, + "2003-03-13": { + "1. open": "35.0000", + "2. high": "35.5000", + "3. low": "34.6000", + "4. close": "35.5000", + "5. volume": "487600" + }, + "2003-03-12": { + "1. open": "34.2400", + "2. high": "34.3700", + "3. low": "33.6500", + "4. close": "34.3700", + "5. volume": "275022" + }, + "2003-03-11": { + "1. open": "34.6000", + "2. high": "34.8000", + "3. low": "34.0500", + "4. close": "34.2400", + "5. volume": "317111" + }, + "2003-03-10": { + "1. open": "34.8000", + "2. high": "34.9500", + "3. low": "34.4000", + "4. close": "34.7600", + "5. volume": "344578" + }, + "2003-03-07": { + "1. open": "34.6000", + "2. high": "34.9500", + "3. low": "34.3600", + "4. close": "34.8000", + "5. volume": "538444" + }, + "2003-03-06": { + "1. open": "34.8600", + "2. high": "34.8700", + "3. low": "34.3100", + "4. close": "34.7400", + "5. volume": "245689" + }, + "2003-03-05": { + "1. open": "34.5000", + "2. high": "34.8800", + "3. low": "34.4500", + "4. close": "34.8600", + "5. volume": "179911" + }, + "2003-03-04": { + "1. open": "34.8200", + "2. high": "35.0000", + "3. low": "34.6600", + "4. close": "34.6900", + "5. volume": "228933" + }, + "2003-03-03": { + "1. open": "35.5000", + "2. high": "35.7500", + "3. low": "34.8100", + "4. close": "34.8200", + "5. volume": "509600" + }, + "2003-02-28": { + "1. open": "33.6700", + "2. high": "35.2500", + "3. low": "33.6700", + "4. close": "35.2000", + "5. volume": "726667" + }, + "2003-02-27": { + "1. open": "33.5000", + "2. high": "34.2500", + "3. low": "33.4000", + "4. close": "33.6700", + "5. volume": "490533" + }, + "2003-02-26": { + "1. open": "33.3900", + "2. high": "33.5500", + "3. low": "32.9500", + "4. close": "33.3200", + "5. volume": "213822" + }, + "2003-02-25": { + "1. open": "33.2600", + "2. high": "33.4000", + "3. low": "32.9000", + "4. close": "33.3900", + "5. volume": "260533" + }, + "2003-02-24": { + "1. open": "33.2100", + "2. high": "33.2100", + "3. low": "32.8000", + "4. close": "33.0100", + "5. volume": "333467" + }, + "2003-02-21": { + "1. open": "31.8900", + "2. high": "34.0000", + "3. low": "31.6000", + "4. close": "33.4600", + "5. volume": "612178" + }, + "2003-02-20": { + "1. open": "32.2100", + "2. high": "32.2400", + "3. low": "31.6500", + "4. close": "31.8400", + "5. volume": "197778" + }, + "2003-02-19": { + "1. open": "32.4000", + "2. high": "32.4700", + "3. low": "32.1600", + "4. close": "32.2800", + "5. volume": "169867" + }, + "2003-02-18": { + "1. open": "32.1000", + "2. high": "32.4200", + "3. low": "32.1000", + "4. close": "32.3000", + "5. volume": "157822" + }, + "2003-02-14": { + "1. open": "31.2000", + "2. high": "32.1500", + "3. low": "31.0000", + "4. close": "32.1000", + "5. volume": "461378" + }, + "2003-02-13": { + "1. open": "31.1000", + "2. high": "31.2000", + "3. low": "30.2300", + "4. close": "31.2000", + "5. volume": "484578" + }, + "2003-02-12": { + "1. open": "31.4900", + "2. high": "31.4900", + "3. low": "30.9400", + "4. close": "31.2000", + "5. volume": "171156" + }, + "2003-02-11": { + "1. open": "31.2500", + "2. high": "31.9600", + "3. low": "31.2500", + "4. close": "31.5000", + "5. volume": "254978" + }, + "2003-02-10": { + "1. open": "31.0500", + "2. high": "31.3000", + "3. low": "30.9700", + "4. close": "31.3000", + "5. volume": "101467" + }, + "2003-02-07": { + "1. open": "31.1100", + "2. high": "31.1900", + "3. low": "30.7300", + "4. close": "31.1000", + "5. volume": "152978" + }, + "2003-02-06": { + "1. open": "31.5000", + "2. high": "31.5100", + "3. low": "30.9000", + "4. close": "31.0500", + "5. volume": "233289" + }, + "2003-02-05": { + "1. open": "32.1000", + "2. high": "32.2000", + "3. low": "31.5100", + "4. close": "31.6000", + "5. volume": "197378" + }, + "2003-02-04": { + "1. open": "32.1000", + "2. high": "32.1000", + "3. low": "31.6200", + "4. close": "31.9100", + "5. volume": "365022" + }, + "2003-02-03": { + "1. open": "31.7100", + "2. high": "32.4100", + "3. low": "31.6600", + "4. close": "32.2400", + "5. volume": "337600" + }, + "2003-01-31": { + "1. open": "31.2000", + "2. high": "31.7600", + "3. low": "31.1900", + "4. close": "31.7100", + "5. volume": "258133" + }, + "2003-01-30": { + "1. open": "31.7000", + "2. high": "31.7000", + "3. low": "31.1600", + "4. close": "31.1900", + "5. volume": "136978" + }, + "2003-01-29": { + "1. open": "31.4600", + "2. high": "31.8700", + "3. low": "31.3500", + "4. close": "31.7000", + "5. volume": "359422" + }, + "2003-01-28": { + "1. open": "31.4600", + "2. high": "31.8700", + "3. low": "31.3500", + "4. close": "31.7000", + "5. volume": "229556" + }, + "2003-01-27": { + "1. open": "32.2500", + "2. high": "32.3500", + "3. low": "31.5100", + "4. close": "31.5100", + "5. volume": "203289" + }, + "2003-01-24": { + "1. open": "32.3000", + "2. high": "32.5900", + "3. low": "32.2000", + "4. close": "32.4000", + "5. volume": "379556" + }, + "2003-01-23": { + "1. open": "32.3900", + "2. high": "32.9000", + "3. low": "32.3900", + "4. close": "32.4300", + "5. volume": "207067" + }, + "2003-01-22": { + "1. open": "32.3100", + "2. high": "32.5200", + "3. low": "32.1100", + "4. close": "32.4000", + "5. volume": "294489" + }, + "2003-01-21": { + "1. open": "33.0000", + "2. high": "33.2000", + "3. low": "32.4100", + "4. close": "32.5100", + "5. volume": "296089" + }, + "2003-01-17": { + "1. open": "33.1000", + "2. high": "33.4800", + "3. low": "32.7900", + "4. close": "33.2000", + "5. volume": "181644" + }, + "2003-01-16": { + "1. open": "33.7000", + "2. high": "33.8500", + "3. low": "32.8900", + "4. close": "33.1900", + "5. volume": "243956" + }, + "2003-01-15": { + "1. open": "33.6600", + "2. high": "33.7900", + "3. low": "33.2900", + "4. close": "33.6700", + "5. volume": "201244" + }, + "2003-01-14": { + "1. open": "33.8500", + "2. high": "33.8500", + "3. low": "33.1900", + "4. close": "33.6600", + "5. volume": "294800" + }, + "2003-01-13": { + "1. open": "34.0000", + "2. high": "34.0600", + "3. low": "33.5100", + "4. close": "33.7000", + "5. volume": "109244" + }, + "2003-01-10": { + "1. open": "34.2200", + "2. high": "34.7200", + "3. low": "33.9000", + "4. close": "33.9900", + "5. volume": "224178" + }, + "2003-01-09": { + "1. open": "33.7700", + "2. high": "34.3500", + "3. low": "33.7700", + "4. close": "34.2200", + "5. volume": "296311" + }, + "2003-01-08": { + "1. open": "33.5000", + "2. high": "33.9600", + "3. low": "33.2000", + "4. close": "33.7700", + "5. volume": "494311" + }, + "2003-01-07": { + "1. open": "33.2000", + "2. high": "33.5000", + "3. low": "33.2000", + "4. close": "33.4200", + "5. volume": "322889" + }, + "2003-01-06": { + "1. open": "33.2500", + "2. high": "33.2500", + "3. low": "32.9100", + "4. close": "33.1300", + "5. volume": "471156" + }, + "2003-01-03": { + "1. open": "33.1000", + "2. high": "33.6900", + "3. low": "33.1000", + "4. close": "33.2800", + "5. volume": "201022" + }, + "2003-01-02": { + "1. open": "33.2000", + "2. high": "33.3500", + "3. low": "32.7000", + "4. close": "33.2500", + "5. volume": "365289" + }, + "2002-12-31": { + "1. open": "32.2900", + "2. high": "33.5000", + "3. low": "32.2600", + "4. close": "33.0100", + "5. volume": "613911" + }, + "2002-12-30": { + "1. open": "31.2500", + "2. high": "32.0500", + "3. low": "31.2500", + "4. close": "32.0400", + "5. volume": "316356" + }, + "2002-12-27": { + "1. open": "31.9500", + "2. high": "31.9500", + "3. low": "31.1100", + "4. close": "31.2500", + "5. volume": "381067" + }, + "2002-12-26": { + "1. open": "31.8000", + "2. high": "32.0000", + "3. low": "31.6900", + "4. close": "32.0000", + "5. volume": "87022" + }, + "2002-12-24": { + "1. open": "31.7500", + "2. high": "31.9100", + "3. low": "31.6100", + "4. close": "31.7500", + "5. volume": "81200" + }, + "2002-12-23": { + "1. open": "31.6000", + "2. high": "31.8900", + "3. low": "31.6000", + "4. close": "31.7500", + "5. volume": "142667" + }, + "2002-12-20": { + "1. open": "31.1000", + "2. high": "31.9900", + "3. low": "31.0900", + "4. close": "31.7400", + "5. volume": "162933" + }, + "2002-12-19": { + "1. open": "31.6100", + "2. high": "32.0200", + "3. low": "31.1600", + "4. close": "31.1600", + "5. volume": "273111" + }, + "2002-12-18": { + "1. open": "31.9100", + "2. high": "31.9100", + "3. low": "31.3000", + "4. close": "31.6000", + "5. volume": "115333" + }, + "2002-12-17": { + "1. open": "32.0000", + "2. high": "32.6500", + "3. low": "31.8500", + "4. close": "32.0100", + "5. volume": "237378" + }, + "2002-12-16": { + "1. open": "31.5500", + "2. high": "31.7600", + "3. low": "31.0500", + "4. close": "31.7600", + "5. volume": "288711" + }, + "2002-12-13": { + "1. open": "31.4000", + "2. high": "31.7000", + "3. low": "31.2500", + "4. close": "31.4000", + "5. volume": "225911" + }, + "2002-12-12": { + "1. open": "31.7500", + "2. high": "31.8000", + "3. low": "31.3700", + "4. close": "31.5000", + "5. volume": "175156" + }, + "2002-12-11": { + "1. open": "31.8000", + "2. high": "31.8700", + "3. low": "31.3000", + "4. close": "31.5600", + "5. volume": "160311" + }, + "2002-12-10": { + "1. open": "31.4000", + "2. high": "31.8900", + "3. low": "31.4000", + "4. close": "31.7500", + "5. volume": "157733" + }, + "2002-12-09": { + "1. open": "31.4000", + "2. high": "31.6200", + "3. low": "31.4000", + "4. close": "31.4900", + "5. volume": "366000" + }, + "2002-12-06": { + "1. open": "31.1100", + "2. high": "32.0400", + "3. low": "31.1000", + "4. close": "31.5600", + "5. volume": "388267" + }, + "2002-12-05": { + "1. open": "31.4500", + "2. high": "31.4500", + "3. low": "31.0000", + "4. close": "31.1000", + "5. volume": "342533" + }, + "2002-12-04": { + "1. open": "31.4100", + "2. high": "31.8500", + "3. low": "31.1200", + "4. close": "31.2300", + "5. volume": "782800" + }, + "2002-12-03": { + "1. open": "32.4100", + "2. high": "32.4100", + "3. low": "30.7800", + "4. close": "31.4100", + "5. volume": "481333" + }, + "2002-12-02": { + "1. open": "33.0900", + "2. high": "33.1300", + "3. low": "32.0500", + "4. close": "32.4100", + "5. volume": "400533" + }, + "2002-11-29": { + "1. open": "33.0500", + "2. high": "33.0900", + "3. low": "32.7600", + "4. close": "33.0900", + "5. volume": "96133" + }, + "2002-11-27": { + "1. open": "32.3900", + "2. high": "33.2500", + "3. low": "32.0500", + "4. close": "33.0000", + "5. volume": "418356" + }, + "2002-11-26": { + "1. open": "32.7300", + "2. high": "32.7400", + "3. low": "32.3700", + "4. close": "32.3700", + "5. volume": "365911" + }, + "2002-11-25": { + "1. open": "33.4800", + "2. high": "33.4800", + "3. low": "32.5000", + "4. close": "32.6400", + "5. volume": "485200" + }, + "2002-11-22": { + "1. open": "33.3000", + "2. high": "34.2000", + "3. low": "33.1000", + "4. close": "33.4800", + "5. volume": "542489" + }, + "2002-11-21": { + "1. open": "33.5000", + "2. high": "33.9000", + "3. low": "32.4500", + "4. close": "33.5500", + "5. volume": "747511" + }, + "2002-11-20": { + "1. open": "32.5000", + "2. high": "33.4000", + "3. low": "32.5000", + "4. close": "33.3600", + "5. volume": "247156" + }, + "2002-11-19": { + "1. open": "32.7000", + "2. high": "32.9900", + "3. low": "32.3100", + "4. close": "32.4700", + "5. volume": "307556" + }, + "2002-11-18": { + "1. open": "33.7500", + "2. high": "33.7500", + "3. low": "32.7000", + "4. close": "32.8100", + "5. volume": "360400" + }, + "2002-11-15": { + "1. open": "33.1100", + "2. high": "33.7700", + "3. low": "32.4500", + "4. close": "33.5000", + "5. volume": "1480800" + }, + "2002-11-14": { + "1. open": "29.4000", + "2. high": "34.0000", + "3. low": "29.4000", + "4. close": "33.1000", + "5. volume": "3270267" + }, + "2002-11-13": { + "1. open": "29.2500", + "2. high": "29.4500", + "3. low": "28.9800", + "4. close": "29.4000", + "5. volume": "167689" + }, + "2002-11-12": { + "1. open": "28.8000", + "2. high": "29.4900", + "3. low": "28.7500", + "4. close": "29.3500", + "5. volume": "201733" + }, + "2002-11-11": { + "1. open": "29.5100", + "2. high": "29.6200", + "3. low": "28.5000", + "4. close": "28.6800", + "5. volume": "477244" + }, + "2002-11-08": { + "1. open": "29.7900", + "2. high": "29.8800", + "3. low": "29.4100", + "4. close": "29.6900", + "5. volume": "322444" + }, + "2002-11-07": { + "1. open": "30.1500", + "2. high": "30.1500", + "3. low": "29.6500", + "4. close": "29.8900", + "5. volume": "196933" + }, + "2002-11-06": { + "1. open": "29.6500", + "2. high": "30.5000", + "3. low": "29.6000", + "4. close": "30.2900", + "5. volume": "216444" + }, + "2002-11-05": { + "1. open": "29.2000", + "2. high": "29.6000", + "3. low": "28.8800", + "4. close": "29.6000", + "5. volume": "233733" + }, + "2002-11-04": { + "1. open": "29.3500", + "2. high": "29.7000", + "3. low": "29.1000", + "4. close": "29.3400", + "5. volume": "666578" + }, + "2002-11-01": { + "1. open": "28.2100", + "2. high": "29.3800", + "3. low": "28.0000", + "4. close": "29.2000", + "5. volume": "683689" + }, + "2002-10-31": { + "1. open": "26.7500", + "2. high": "28.2100", + "3. low": "26.7500", + "4. close": "28.2100", + "5. volume": "634756" + }, + "2002-10-30": { + "1. open": "26.6800", + "2. high": "27.6000", + "3. low": "26.4000", + "4. close": "26.5000", + "5. volume": "820356" + }, + "2002-10-29": { + "1. open": "26.4500", + "2. high": "26.4500", + "3. low": "25.9000", + "4. close": "26.1400", + "5. volume": "167911" + }, + "2002-10-28": { + "1. open": "27.0600", + "2. high": "27.0600", + "3. low": "26.1200", + "4. close": "26.4500", + "5. volume": "320578" + }, + "2002-10-25": { + "1. open": "26.5200", + "2. high": "27.1600", + "3. low": "26.2600", + "4. close": "27.1100", + "5. volume": "272222" + }, + "2002-10-24": { + "1. open": "26.5000", + "2. high": "26.8500", + "3. low": "26.2200", + "4. close": "26.5200", + "5. volume": "162800" + }, + "2002-10-23": { + "1. open": "26.2000", + "2. high": "26.6000", + "3. low": "25.7500", + "4. close": "26.6000", + "5. volume": "338622" + }, + "2002-10-22": { + "1. open": "26.0300", + "2. high": "26.3900", + "3. low": "25.8300", + "4. close": "26.2500", + "5. volume": "253822" + }, + "2002-10-21": { + "1. open": "25.6500", + "2. high": "26.3000", + "3. low": "25.2000", + "4. close": "26.2800", + "5. volume": "219733" + }, + "2002-10-18": { + "1. open": "25.6900", + "2. high": "25.8800", + "3. low": "25.2000", + "4. close": "25.6500", + "5. volume": "178089" + }, + "2002-10-17": { + "1. open": "25.7500", + "2. high": "26.3000", + "3. low": "25.2500", + "4. close": "25.6900", + "5. volume": "571067" + }, + "2002-10-16": { + "1. open": "25.3400", + "2. high": "25.6600", + "3. low": "24.2000", + "4. close": "24.7700", + "5. volume": "280933" + }, + "2002-10-15": { + "1. open": "25.1000", + "2. high": "26.0000", + "3. low": "25.0100", + "4. close": "25.3000", + "5. volume": "351022" + }, + "2002-10-14": { + "1. open": "24.3500", + "2. high": "24.7600", + "3. low": "24.1200", + "4. close": "24.4700", + "5. volume": "305600" + }, + "2002-10-11": { + "1. open": "23.8500", + "2. high": "25.0500", + "3. low": "23.6000", + "4. close": "24.3500", + "5. volume": "307556" + }, + "2002-10-10": { + "1. open": "22.9500", + "2. high": "23.6900", + "3. low": "22.9000", + "4. close": "23.6900", + "5. volume": "490844" + }, + "2002-10-09": { + "1. open": "22.8100", + "2. high": "23.0000", + "3. low": "22.5000", + "4. close": "23.0000", + "5. volume": "578000" + }, + "2002-10-08": { + "1. open": "21.9300", + "2. high": "22.9900", + "3. low": "21.6000", + "4. close": "22.8000", + "5. volume": "919289" + }, + "2002-10-07": { + "1. open": "21.8800", + "2. high": "22.1000", + "3. low": "20.1400", + "4. close": "21.4300", + "5. volume": "1320089" + }, + "2002-10-04": { + "1. open": "23.6000", + "2. high": "23.6300", + "3. low": "21.8500", + "4. close": "21.9800", + "5. volume": "2083244" + }, + "2002-10-03": { + "1. open": "24.4000", + "2. high": "24.4900", + "3. low": "23.6900", + "4. close": "23.6900", + "5. volume": "636222" + }, + "2002-10-02": { + "1. open": "25.4100", + "2. high": "25.4100", + "3. low": "24.4000", + "4. close": "24.5000", + "5. volume": "260533" + }, + "2002-10-01": { + "1. open": "25.1000", + "2. high": "25.5400", + "3. low": "24.4000", + "4. close": "25.4000", + "5. volume": "638444" + }, + "2002-09-30": { + "1. open": "25.1500", + "2. high": "25.1500", + "3. low": "24.0500", + "4. close": "24.9900", + "5. volume": "865200" + }, + "2002-09-27": { + "1. open": "25.7000", + "2. high": "25.7000", + "3. low": "24.9000", + "4. close": "25.1500", + "5. volume": "803911" + }, + "2002-09-26": { + "1. open": "25.4500", + "2. high": "26.4000", + "3. low": "25.4200", + "4. close": "26.0500", + "5. volume": "457778" + }, + "2002-09-25": { + "1. open": "24.6000", + "2. high": "25.4100", + "3. low": "24.6000", + "4. close": "25.3000", + "5. volume": "247733" + }, + "2002-09-24": { + "1. open": "25.2700", + "2. high": "25.2700", + "3. low": "24.5000", + "4. close": "24.6000", + "5. volume": "473244" + }, + "2002-09-23": { + "1. open": "25.2000", + "2. high": "25.6500", + "3. low": "25.0000", + "4. close": "25.2000", + "5. volume": "211689" + }, + "2002-09-20": { + "1. open": "25.6000", + "2. high": "25.7400", + "3. low": "25.4100", + "4. close": "25.4300", + "5. volume": "143867" + }, + "2002-09-19": { + "1. open": "25.6000", + "2. high": "25.7400", + "3. low": "25.4800", + "4. close": "25.5000", + "5. volume": "194800" + }, + "2002-09-18": { + "1. open": "25.7200", + "2. high": "25.8100", + "3. low": "25.7000", + "4. close": "25.7500", + "5. volume": "285644" + }, + "2002-09-17": { + "1. open": "26.2500", + "2. high": "26.3500", + "3. low": "25.8000", + "4. close": "25.8100", + "5. volume": "258800" + }, + "2002-09-16": { + "1. open": "26.1000", + "2. high": "26.4200", + "3. low": "25.9000", + "4. close": "26.0100", + "5. volume": "107644" + }, + "2002-09-13": { + "1. open": "25.9500", + "2. high": "26.3500", + "3. low": "25.9400", + "4. close": "26.0600", + "5. volume": "217244" + }, + "2002-09-12": { + "1. open": "26.4900", + "2. high": "26.5000", + "3. low": "25.8700", + "4. close": "25.9400", + "5. volume": "132178" + }, + "2002-09-11": { + "1. open": "26.6300", + "2. high": "26.7000", + "3. low": "26.3700", + "4. close": "26.4400", + "5. volume": "238756" + }, + "2002-09-10": { + "1. open": "26.5000", + "2. high": "26.6500", + "3. low": "26.4900", + "4. close": "26.6200", + "5. volume": "291111" + }, + "2002-09-09": { + "1. open": "26.4800", + "2. high": "26.6000", + "3. low": "26.1500", + "4. close": "26.4700", + "5. volume": "211200" + }, + "2002-09-06": { + "1. open": "26.4200", + "2. high": "26.7500", + "3. low": "26.3500", + "4. close": "26.4800", + "5. volume": "233556" + }, + "2002-09-05": { + "1. open": "27.2400", + "2. high": "27.2400", + "3. low": "26.2800", + "4. close": "26.3600", + "5. volume": "297511" + }, + "2002-09-04": { + "1. open": "26.8900", + "2. high": "27.4800", + "3. low": "26.8700", + "4. close": "27.4200", + "5. volume": "299689" + }, + "2002-09-03": { + "1. open": "27.7500", + "2. high": "27.9600", + "3. low": "26.6500", + "4. close": "26.8800", + "5. volume": "350756" + }, + "2002-08-30": { + "1. open": "27.8800", + "2. high": "28.0500", + "3. low": "27.7000", + "4. close": "27.8000", + "5. volume": "155244" + }, + "2002-08-29": { + "1. open": "28.1500", + "2. high": "28.1500", + "3. low": "27.8600", + "4. close": "27.8800", + "5. volume": "117911" + }, + "2002-08-28": { + "1. open": "28.4500", + "2. high": "28.4500", + "3. low": "28.0000", + "4. close": "28.2100", + "5. volume": "80711" + }, + "2002-08-27": { + "1. open": "29.0000", + "2. high": "29.0000", + "3. low": "28.2000", + "4. close": "28.4500", + "5. volume": "185867" + }, + "2002-08-26": { + "1. open": "28.8800", + "2. high": "29.0900", + "3. low": "28.6000", + "4. close": "29.0000", + "5. volume": "79378" + }, + "2002-08-23": { + "1. open": "29.1400", + "2. high": "29.2000", + "3. low": "28.7400", + "4. close": "28.8600", + "5. volume": "78622" + }, + "2002-08-22": { + "1. open": "29.5800", + "2. high": "29.7000", + "3. low": "29.0000", + "4. close": "29.1400", + "5. volume": "404222" + }, + "2002-08-21": { + "1. open": "29.9400", + "2. high": "29.9400", + "3. low": "29.2100", + "4. close": "29.5800", + "5. volume": "249600" + }, + "2002-08-20": { + "1. open": "29.9900", + "2. high": "30.1000", + "3. low": "29.6000", + "4. close": "29.9400", + "5. volume": "374978" + }, + "2002-08-19": { + "1. open": "29.1900", + "2. high": "30.3000", + "3. low": "29.0000", + "4. close": "30.1000", + "5. volume": "280089" + }, + "2002-08-16": { + "1. open": "28.6700", + "2. high": "29.2500", + "3. low": "28.6000", + "4. close": "29.1900", + "5. volume": "117289" + }, + "2002-08-15": { + "1. open": "28.1000", + "2. high": "29.0000", + "3. low": "28.0000", + "4. close": "28.7500", + "5. volume": "198267" + }, + "2002-08-14": { + "1. open": "27.9900", + "2. high": "28.2000", + "3. low": "27.2000", + "4. close": "27.9800", + "5. volume": "294356" + }, + "2002-08-13": { + "1. open": "28.2000", + "2. high": "28.7500", + "3. low": "27.9000", + "4. close": "27.9900", + "5. volume": "108844" + }, + "2002-08-12": { + "1. open": "28.6000", + "2. high": "28.8000", + "3. low": "28.2000", + "4. close": "28.6400", + "5. volume": "116267" + }, + "2002-08-09": { + "1. open": "28.7100", + "2. high": "29.0000", + "3. low": "28.4500", + "4. close": "28.6900", + "5. volume": "142000" + }, + "2002-08-08": { + "1. open": "27.9000", + "2. high": "28.9000", + "3. low": "27.3500", + "4. close": "28.7100", + "5. volume": "248622" + }, + "2002-08-07": { + "1. open": "28.5000", + "2. high": "28.5000", + "3. low": "27.4500", + "4. close": "27.8400", + "5. volume": "352578" + }, + "2002-08-06": { + "1. open": "27.7600", + "2. high": "28.5900", + "3. low": "27.0000", + "4. close": "28.2500", + "5. volume": "581689" + }, + "2002-08-05": { + "1. open": "28.3800", + "2. high": "28.5000", + "3. low": "27.5000", + "4. close": "27.7600", + "5. volume": "483200" + }, + "2002-08-02": { + "1. open": "29.0000", + "2. high": "29.0000", + "3. low": "27.9800", + "4. close": "28.5800", + "5. volume": "493600" + }, + "2002-08-01": { + "1. open": "29.5000", + "2. high": "29.6000", + "3. low": "28.4200", + "4. close": "29.0100", + "5. volume": "599867" + }, + "2002-07-31": { + "1. open": "27.4400", + "2. high": "29.7500", + "3. low": "27.4400", + "4. close": "29.7500", + "5. volume": "687733" + }, + "2002-07-30": { + "1. open": "27.1000", + "2. high": "27.7000", + "3. low": "26.6500", + "4. close": "27.4400", + "5. volume": "389511" + }, + "2002-07-29": { + "1. open": "25.6000", + "2. high": "27.0000", + "3. low": "25.5900", + "4. close": "26.9500", + "5. volume": "611556" + }, + "2002-07-26": { + "1. open": "25.1000", + "2. high": "25.9000", + "3. low": "25.0200", + "4. close": "25.6000", + "5. volume": "351644" + }, + "2002-07-25": { + "1. open": "25.3000", + "2. high": "26.0100", + "3. low": "24.8800", + "4. close": "25.3300", + "5. volume": "422400" + }, + "2002-07-24": { + "1. open": "23.7500", + "2. high": "25.3500", + "3. low": "22.7200", + "4. close": "25.3500", + "5. volume": "1094178" + }, + "2002-07-23": { + "1. open": "25.0000", + "2. high": "25.1500", + "3. low": "23.6000", + "4. close": "24.2600", + "5. volume": "1043333" + }, + "2002-07-22": { + "1. open": "26.0000", + "2. high": "26.0100", + "3. low": "23.8000", + "4. close": "25.0900", + "5. volume": "1024178" + }, + "2002-07-19": { + "1. open": "27.2900", + "2. high": "27.2900", + "3. low": "25.7500", + "4. close": "26.1600", + "5. volume": "675378" + }, + "2002-07-18": { + "1. open": "27.8500", + "2. high": "27.9000", + "3. low": "26.7500", + "4. close": "27.3000", + "5. volume": "328267" + }, + "2002-07-17": { + "1. open": "27.5000", + "2. high": "27.9400", + "3. low": "27.4600", + "4. close": "27.8400", + "5. volume": "438844" + }, + "2002-07-16": { + "1. open": "28.0100", + "2. high": "28.0500", + "3. low": "27.0900", + "4. close": "27.5000", + "5. volume": "500089" + }, + "2002-07-15": { + "1. open": "28.2500", + "2. high": "28.2600", + "3. low": "27.4500", + "4. close": "28.0500", + "5. volume": "586044" + }, + "2002-07-12": { + "1. open": "28.0200", + "2. high": "28.4500", + "3. low": "27.7000", + "4. close": "28.2600", + "5. volume": "542356" + }, + "2002-07-11": { + "1. open": "27.3500", + "2. high": "27.9500", + "3. low": "26.8200", + "4. close": "27.9500", + "5. volume": "470089" + }, + "2002-07-10": { + "1. open": "28.0200", + "2. high": "28.3300", + "3. low": "27.0000", + "4. close": "27.2400", + "5. volume": "351289" + }, + "2002-07-09": { + "1. open": "28.6500", + "2. high": "28.9000", + "3. low": "27.8500", + "4. close": "28.0000", + "5. volume": "224178" + }, + "2002-07-08": { + "1. open": "28.3500", + "2. high": "28.9500", + "3. low": "28.3500", + "4. close": "28.6500", + "5. volume": "346444" + }, + "2002-07-05": { + "1. open": "27.5500", + "2. high": "28.4500", + "3. low": "27.5500", + "4. close": "28.3500", + "5. volume": "323289" + }, + "2002-07-03": { + "1. open": "28.0000", + "2. high": "28.3500", + "3. low": "27.3000", + "4. close": "27.4800", + "5. volume": "1869111" + }, + "2002-07-02": { + "1. open": "30.3000", + "2. high": "30.3000", + "3. low": "28.2500", + "4. close": "28.3100", + "5. volume": "1567600" + }, + "2002-07-01": { + "1. open": "31.3000", + "2. high": "31.3000", + "3. low": "30.0500", + "4. close": "30.3000", + "5. volume": "308444" + }, + "2002-06-28": { + "1. open": "30.4000", + "2. high": "30.8500", + "3. low": "29.9600", + "4. close": "30.8500", + "5. volume": "483289" + }, + "2002-06-27": { + "1. open": "30.0300", + "2. high": "30.4500", + "3. low": "29.9700", + "4. close": "30.2500", + "5. volume": "447556" + }, + "2002-06-26": { + "1. open": "30.7000", + "2. high": "30.7000", + "3. low": "29.7500", + "4. close": "30.2500", + "5. volume": "480444" + }, + "2002-06-25": { + "1. open": "30.6500", + "2. high": "31.2700", + "3. low": "30.6500", + "4. close": "30.8000", + "5. volume": "244311" + }, + "2002-06-24": { + "1. open": "30.6000", + "2. high": "30.9000", + "3. low": "29.8000", + "4. close": "30.5200", + "5. volume": "210622" + }, + "2002-06-21": { + "1. open": "31.4500", + "2. high": "31.5000", + "3. low": "30.9800", + "4. close": "31.2300", + "5. volume": "113689" + }, + "2002-06-20": { + "1. open": "31.6500", + "2. high": "31.8000", + "3. low": "31.3000", + "4. close": "31.3600", + "5. volume": "76356" + }, + "2002-06-19": { + "1. open": "31.8300", + "2. high": "32.1500", + "3. low": "31.5200", + "4. close": "31.7600", + "5. volume": "87467" + }, + "2002-06-18": { + "1. open": "31.3000", + "2. high": "32.2700", + "3. low": "31.2500", + "4. close": "31.9000", + "5. volume": "480178" + }, + "2002-06-17": { + "1. open": "31.5000", + "2. high": "31.8000", + "3. low": "31.0000", + "4. close": "31.2900", + "5. volume": "461200" + }, + "2002-06-14": { + "1. open": "30.1900", + "2. high": "30.4500", + "3. low": "29.5000", + "4. close": "30.2200", + "5. volume": "209956" + }, + "2002-06-13": { + "1. open": "30.0000", + "2. high": "30.7500", + "3. low": "29.9100", + "4. close": "30.1900", + "5. volume": "197378" + }, + "2002-06-12": { + "1. open": "30.0500", + "2. high": "30.3500", + "3. low": "29.1000", + "4. close": "30.2400", + "5. volume": "1070356" + }, + "2002-06-11": { + "1. open": "30.4000", + "2. high": "30.4000", + "3. low": "29.8000", + "4. close": "30.0700", + "5. volume": "516978" + }, + "2002-06-10": { + "1. open": "30.9000", + "2. high": "31.1000", + "3. low": "30.3000", + "4. close": "30.3700", + "5. volume": "144844" + }, + "2002-06-07": { + "1. open": "30.5000", + "2. high": "31.1000", + "3. low": "30.2000", + "4. close": "30.8800", + "5. volume": "116844" + }, + "2002-06-06": { + "1. open": "31.0000", + "2. high": "31.0000", + "3. low": "30.3000", + "4. close": "30.5000", + "5. volume": "159333" + }, + "2002-06-05": { + "1. open": "30.7000", + "2. high": "31.1500", + "3. low": "30.6500", + "4. close": "31.0300", + "5. volume": "124267" + }, + "2002-06-04": { + "1. open": "31.0500", + "2. high": "31.1000", + "3. low": "30.1000", + "4. close": "30.6500", + "5. volume": "602756" + }, + "2002-06-03": { + "1. open": "31.2000", + "2. high": "31.4400", + "3. low": "31.2000", + "4. close": "31.2600", + "5. volume": "157733" + }, + "2002-05-31": { + "1. open": "30.9800", + "2. high": "31.3300", + "3. low": "30.8400", + "4. close": "31.0000", + "5. volume": "161200" + }, + "2002-05-30": { + "1. open": "31.1500", + "2. high": "31.5400", + "3. low": "30.8000", + "4. close": "30.8500", + "5. volume": "482178" + }, + "2002-05-29": { + "1. open": "31.6100", + "2. high": "31.6700", + "3. low": "31.1300", + "4. close": "31.1700", + "5. volume": "96933" + }, + "2002-05-28": { + "1. open": "32.2100", + "2. high": "32.3500", + "3. low": "31.3500", + "4. close": "31.8100", + "5. volume": "81200" + }, + "2002-05-24": { + "1. open": "32.4500", + "2. high": "32.7000", + "3. low": "32.1400", + "4. close": "32.4100", + "5. volume": "44000" + }, + "2002-05-23": { + "1. open": "31.6600", + "2. high": "32.3500", + "3. low": "31.0400", + "4. close": "32.3500", + "5. volume": "91600" + }, + "2002-05-22": { + "1. open": "32.0500", + "2. high": "32.0900", + "3. low": "31.6700", + "4. close": "31.8600", + "5. volume": "180089" + }, + "2002-05-21": { + "1. open": "32.3000", + "2. high": "32.7500", + "3. low": "32.0100", + "4. close": "32.0400", + "5. volume": "153911" + }, + "2002-05-20": { + "1. open": "32.4900", + "2. high": "32.5000", + "3. low": "32.0500", + "4. close": "32.2000", + "5. volume": "88356" + }, + "2002-05-17": { + "1. open": "32.5500", + "2. high": "32.8500", + "3. low": "32.1500", + "4. close": "32.4900", + "5. volume": "68444" + }, + "2002-05-16": { + "1. open": "32.9000", + "2. high": "33.1700", + "3. low": "32.5500", + "4. close": "32.5600", + "5. volume": "52978" + }, + "2002-05-15": { + "1. open": "32.3000", + "2. high": "33.0000", + "3. low": "32.0300", + "4. close": "32.8600", + "5. volume": "164311" + }, + "2002-05-14": { + "1. open": "32.2000", + "2. high": "32.4600", + "3. low": "32.0000", + "4. close": "32.2000", + "5. volume": "87422" + }, + "2002-05-13": { + "1. open": "31.7500", + "2. high": "32.5000", + "3. low": "31.6000", + "4. close": "32.1500", + "5. volume": "178356" + }, + "2002-05-10": { + "1. open": "32.0400", + "2. high": "32.0500", + "3. low": "31.5000", + "4. close": "31.8100", + "5. volume": "83733" + }, + "2002-05-09": { + "1. open": "31.9800", + "2. high": "32.4900", + "3. low": "31.4900", + "4. close": "31.9900", + "5. volume": "610444" + }, + "2002-05-08": { + "1. open": "31.2500", + "2. high": "31.6500", + "3. low": "31.1800", + "4. close": "31.5800", + "5. volume": "355333" + }, + "2002-05-07": { + "1. open": "31.6200", + "2. high": "31.6200", + "3. low": "30.9900", + "4. close": "31.0000", + "5. volume": "135644" + }, + "2002-05-06": { + "1. open": "32.0000", + "2. high": "32.0000", + "3. low": "31.3400", + "4. close": "31.4300", + "5. volume": "276578" + }, + "2002-05-03": { + "1. open": "31.9000", + "2. high": "32.0000", + "3. low": "31.5000", + "4. close": "31.7200", + "5. volume": "168533" + }, + "2002-05-02": { + "1. open": "32.0900", + "2. high": "32.2900", + "3. low": "31.8000", + "4. close": "31.8700", + "5. volume": "252933" + }, + "2002-05-01": { + "1. open": "31.0000", + "2. high": "32.2500", + "3. low": "31.0000", + "4. close": "32.0900", + "5. volume": "809778" + }, + "2002-04-30": { + "1. open": "30.9600", + "2. high": "31.1000", + "3. low": "30.5100", + "4. close": "30.8000", + "5. volume": "225911" + }, + "2002-04-29": { + "1. open": "31.3500", + "2. high": "31.4000", + "3. low": "30.8100", + "4. close": "30.9600", + "5. volume": "154978" + }, + "2002-04-26": { + "1. open": "31.2500", + "2. high": "31.5000", + "3. low": "31.0000", + "4. close": "31.4800", + "5. volume": "209111" + }, + "2002-04-25": { + "1. open": "31.2500", + "2. high": "31.2500", + "3. low": "30.9000", + "4. close": "31.1500", + "5. volume": "433422" + }, + "2002-04-24": { + "1. open": "31.7000", + "2. high": "31.7000", + "3. low": "31.1300", + "4. close": "31.2500", + "5. volume": "54978" + }, + "2002-04-23": { + "1. open": "31.1500", + "2. high": "31.8600", + "3. low": "31.0000", + "4. close": "31.8600", + "5. volume": "409911" + }, + "2002-04-22": { + "1. open": "31.4400", + "2. high": "31.4500", + "3. low": "31.0100", + "4. close": "31.1500", + "5. volume": "111511" + }, + "2002-04-19": { + "1. open": "31.2500", + "2. high": "31.6000", + "3. low": "31.1500", + "4. close": "31.6000", + "5. volume": "125289" + }, + "2002-04-18": { + "1. open": "31.0000", + "2. high": "31.3400", + "3. low": "30.9800", + "4. close": "31.3300", + "5. volume": "136533" + }, + "2002-04-17": { + "1. open": "31.3000", + "2. high": "31.4000", + "3. low": "30.7600", + "4. close": "31.0000", + "5. volume": "182711" + }, + "2002-04-16": { + "1. open": "31.0800", + "2. high": "31.5500", + "3. low": "31.0100", + "4. close": "31.5000", + "5. volume": "260178" + }, + "2002-04-15": { + "1. open": "30.9500", + "2. high": "31.1000", + "3. low": "30.6000", + "4. close": "31.0600", + "5. volume": "109778" + }, + "2002-04-12": { + "1. open": "30.9000", + "2. high": "31.1400", + "3. low": "30.5200", + "4. close": "31.1000", + "5. volume": "150489" + }, + "2002-04-11": { + "1. open": "31.0000", + "2. high": "31.3800", + "3. low": "30.5300", + "4. close": "30.9000", + "5. volume": "80489" + }, + "2002-04-10": { + "1. open": "30.7500", + "2. high": "31.1300", + "3. low": "30.5000", + "4. close": "30.8000", + "5. volume": "106533" + }, + "2002-04-09": { + "1. open": "31.0000", + "2. high": "31.3500", + "3. low": "30.7000", + "4. close": "30.8200", + "5. volume": "216400" + }, + "2002-04-08": { + "1. open": "31.0500", + "2. high": "31.3000", + "3. low": "30.7400", + "4. close": "31.0000", + "5. volume": "158267" + }, + "2002-04-05": { + "1. open": "30.8200", + "2. high": "31.1500", + "3. low": "30.4200", + "4. close": "30.8800", + "5. volume": "249778" + }, + "2002-04-04": { + "1. open": "30.7000", + "2. high": "30.9800", + "3. low": "30.4000", + "4. close": "30.8200", + "5. volume": "68000" + }, + "2002-04-03": { + "1. open": "31.0600", + "2. high": "31.1000", + "3. low": "30.7200", + "4. close": "30.8500", + "5. volume": "333689" + }, + "2002-04-02": { + "1. open": "31.3100", + "2. high": "31.3500", + "3. low": "31.0000", + "4. close": "31.0600", + "5. volume": "96267" + }, + "2002-04-01": { + "1. open": "31.5800", + "2. high": "31.5800", + "3. low": "30.9500", + "4. close": "31.4600", + "5. volume": "144978" + }, + "2002-03-28": { + "1. open": "31.7000", + "2. high": "31.7200", + "3. low": "31.4600", + "4. close": "31.7200", + "5. volume": "199822" + }, + "2002-03-27": { + "1. open": "31.8000", + "2. high": "31.8000", + "3. low": "30.8000", + "4. close": "31.4500", + "5. volume": "150667" + }, + "2002-03-26": { + "1. open": "30.7400", + "2. high": "31.2500", + "3. low": "30.6600", + "4. close": "30.8800", + "5. volume": "90489" + }, + "2002-03-25": { + "1. open": "31.2800", + "2. high": "31.3800", + "3. low": "30.5200", + "4. close": "30.6000", + "5. volume": "317022" + }, + "2002-03-22": { + "1. open": "31.6000", + "2. high": "31.6600", + "3. low": "31.0500", + "4. close": "31.4100", + "5. volume": "288889" + }, + "2002-03-21": { + "1. open": "31.5500", + "2. high": "31.5500", + "3. low": "30.6000", + "4. close": "31.3800", + "5. volume": "269067" + }, + "2002-03-20": { + "1. open": "30.3600", + "2. high": "31.0900", + "3. low": "29.9000", + "4. close": "30.8400", + "5. volume": "228356" + }, + "2002-03-19": { + "1. open": "29.8700", + "2. high": "30.6700", + "3. low": "29.8400", + "4. close": "30.5600", + "5. volume": "140933" + }, + "2002-03-18": { + "1. open": "29.8800", + "2. high": "29.8900", + "3. low": "29.6000", + "4. close": "29.8000", + "5. volume": "311467" + }, + "2002-03-15": { + "1. open": "30.3100", + "2. high": "30.3100", + "3. low": "29.7600", + "4. close": "29.8900", + "5. volume": "283956" + }, + "2002-03-14": { + "1. open": "30.4000", + "2. high": "30.4000", + "3. low": "30.1800", + "4. close": "30.3000", + "5. volume": "203422" + }, + "2002-03-13": { + "1. open": "30.6000", + "2. high": "30.6500", + "3. low": "30.3000", + "4. close": "30.3900", + "5. volume": "247556" + }, + "2002-03-12": { + "1. open": "30.9000", + "2. high": "30.9000", + "3. low": "30.6800", + "4. close": "30.7500", + "5. volume": "56978" + }, + "2002-03-11": { + "1. open": "30.9500", + "2. high": "31.0000", + "3. low": "30.6300", + "4. close": "30.8200", + "5. volume": "395156" + }, + "2002-03-08": { + "1. open": "31.6500", + "2. high": "31.8500", + "3. low": "31.2600", + "4. close": "31.3800", + "5. volume": "167556" + }, + "2002-03-07": { + "1. open": "31.7500", + "2. high": "31.8600", + "3. low": "31.2500", + "4. close": "31.6500", + "5. volume": "88489" + }, + "2002-03-06": { + "1. open": "31.7800", + "2. high": "31.8600", + "3. low": "31.0000", + "4. close": "31.7500", + "5. volume": "268533" + }, + "2002-03-05": { + "1. open": "31.7000", + "2. high": "32.0000", + "3. low": "31.2000", + "4. close": "31.7800", + "5. volume": "166667" + }, + "2002-03-04": { + "1. open": "31.3500", + "2. high": "32.8300", + "3. low": "30.9600", + "4. close": "31.7000", + "5. volume": "769289" + }, + "2002-03-01": { + "1. open": "30.5000", + "2. high": "31.9500", + "3. low": "30.5000", + "4. close": "31.0200", + "5. volume": "523289" + }, + "2002-02-28": { + "1. open": "31.1800", + "2. high": "32.0200", + "3. low": "31.1800", + "4. close": "31.9700", + "5. volume": "548133" + }, + "2002-02-27": { + "1. open": "30.5000", + "2. high": "32.0000", + "3. low": "30.4500", + "4. close": "31.1800", + "5. volume": "355067" + }, + "2002-02-26": { + "1. open": "30.5500", + "2. high": "30.7500", + "3. low": "30.3500", + "4. close": "30.4600", + "5. volume": "120489" + }, + "2002-02-25": { + "1. open": "30.1700", + "2. high": "30.7000", + "3. low": "30.1700", + "4. close": "30.5000", + "5. volume": "166622" + }, + "2002-02-22": { + "1. open": "30.1000", + "2. high": "30.4000", + "3. low": "29.9400", + "4. close": "30.1700", + "5. volume": "199511" + }, + "2002-02-21": { + "1. open": "30.3000", + "2. high": "30.3000", + "3. low": "29.9500", + "4. close": "30.0000", + "5. volume": "98711" + }, + "2002-02-20": { + "1. open": "30.4000", + "2. high": "30.4000", + "3. low": "29.7600", + "4. close": "30.3600", + "5. volume": "188978" + }, + "2002-02-19": { + "1. open": "30.6300", + "2. high": "30.6300", + "3. low": "29.9600", + "4. close": "30.1000", + "5. volume": "225333" + }, + "2002-02-15": { + "1. open": "30.7100", + "2. high": "30.7100", + "3. low": "29.9400", + "4. close": "30.6200", + "5. volume": "215378" + }, + "2002-02-14": { + "1. open": "29.8700", + "2. high": "30.1000", + "3. low": "29.7500", + "4. close": "29.9300", + "5. volume": "107333" + }, + "2002-02-13": { + "1. open": "30.7500", + "2. high": "30.7500", + "3. low": "29.8300", + "4. close": "29.8800", + "5. volume": "190000" + }, + "2002-02-12": { + "1. open": "30.5000", + "2. high": "30.7000", + "3. low": "30.0500", + "4. close": "30.5500", + "5. volume": "93911" + }, + "2002-02-11": { + "1. open": "29.7800", + "2. high": "30.8200", + "3. low": "29.7800", + "4. close": "30.7500", + "5. volume": "223778" + }, + "2002-02-08": { + "1. open": "29.8500", + "2. high": "29.9100", + "3. low": "29.2900", + "4. close": "29.7800", + "5. volume": "382444" + }, + "2002-02-07": { + "1. open": "29.9000", + "2. high": "30.0500", + "3. low": "29.7300", + "4. close": "29.9700", + "5. volume": "271644" + }, + "2002-02-06": { + "1. open": "30.5000", + "2. high": "30.5000", + "3. low": "29.9000", + "4. close": "30.1000", + "5. volume": "478089" + }, + "2002-02-05": { + "1. open": "31.6000", + "2. high": "31.6000", + "3. low": "30.7000", + "4. close": "30.7500", + "5. volume": "302800" + }, + "2002-02-04": { + "1. open": "31.9900", + "2. high": "31.9900", + "3. low": "31.3200", + "4. close": "31.6900", + "5. volume": "379333" + }, + "2002-02-01": { + "1. open": "32.0800", + "2. high": "32.0800", + "3. low": "31.7100", + "4. close": "31.9900", + "5. volume": "136756" + }, + "2002-01-31": { + "1. open": "32.0000", + "2. high": "32.5000", + "3. low": "31.9000", + "4. close": "32.0500", + "5. volume": "443600" + }, + "2002-01-30": { + "1. open": "31.9000", + "2. high": "32.3000", + "3. low": "31.6500", + "4. close": "32.0400", + "5. volume": "132178" + }, + "2002-01-29": { + "1. open": "31.6500", + "2. high": "32.0000", + "3. low": "31.5500", + "4. close": "32.0000", + "5. volume": "211644" + }, + "2002-01-28": { + "1. open": "31.8900", + "2. high": "31.8900", + "3. low": "31.3500", + "4. close": "31.7300", + "5. volume": "449111" + }, + "2002-01-25": { + "1. open": "31.4700", + "2. high": "31.5000", + "3. low": "30.8600", + "4. close": "31.5000", + "5. volume": "326756" + }, + "2002-01-24": { + "1. open": "31.4700", + "2. high": "31.6100", + "3. low": "31.4400", + "4. close": "31.4600", + "5. volume": "141822" + }, + "2002-01-23": { + "1. open": "31.8000", + "2. high": "31.8000", + "3. low": "31.4000", + "4. close": "31.4700", + "5. volume": "215956" + }, + "2002-01-22": { + "1. open": "31.9500", + "2. high": "32.1500", + "3. low": "31.8500", + "4. close": "31.8600", + "5. volume": "152978" + }, + "2002-01-18": { + "1. open": "32.0000", + "2. high": "32.0500", + "3. low": "31.8200", + "4. close": "31.9900", + "5. volume": "165200" + }, + "2002-01-17": { + "1. open": "32.0800", + "2. high": "32.5000", + "3. low": "32.0000", + "4. close": "32.4000", + "5. volume": "252356" + }, + "2002-01-16": { + "1. open": "32.1600", + "2. high": "32.5200", + "3. low": "32.0500", + "4. close": "32.0800", + "5. volume": "120311" + }, + "2002-01-15": { + "1. open": "32.0000", + "2. high": "32.2500", + "3. low": "31.9500", + "4. close": "32.1500", + "5. volume": "263200" + }, + "2002-01-14": { + "1. open": "32.0200", + "2. high": "32.0300", + "3. low": "31.7500", + "4. close": "31.9000", + "5. volume": "139200" + }, + "2002-01-11": { + "1. open": "31.9700", + "2. high": "32.3000", + "3. low": "31.8200", + "4. close": "32.0300", + "5. volume": "371200" + }, + "2002-01-10": { + "1. open": "31.9300", + "2. high": "32.2500", + "3. low": "31.7500", + "4. close": "31.9000", + "5. volume": "378889" + }, + "2002-01-09": { + "1. open": "29.9500", + "2. high": "31.9700", + "3. low": "29.9500", + "4. close": "31.9300", + "5. volume": "461200" + }, + "2002-01-08": { + "1. open": "30.0700", + "2. high": "30.1000", + "3. low": "29.7600", + "4. close": "29.9500", + "5. volume": "87200" + }, + "2002-01-07": { + "1. open": "30.2000", + "2. high": "30.5000", + "3. low": "30.0000", + "4. close": "30.0700", + "5. volume": "213422" + }, + "2002-01-04": { + "1. open": "30.2200", + "2. high": "30.2200", + "3. low": "29.5500", + "4. close": "30.1300", + "5. volume": "114133" + }, + "2002-01-03": { + "1. open": "29.7500", + "2. high": "29.7500", + "3. low": "29.1900", + "4. close": "29.6700", + "5. volume": "204889" + }, + "2002-01-02": { + "1. open": "29.2000", + "2. high": "29.5000", + "3. low": "29.2000", + "4. close": "29.4900", + "5. volume": "138815" + }, + "2001-12-31": { + "1. open": "43.8400", + "2. high": "44.4700", + "3. low": "43.8000", + "4. close": "43.8000", + "5. volume": "208148" + }, + "2001-12-28": { + "1. open": "44.3400", + "2. high": "44.3400", + "3. low": "43.8000", + "4. close": "44.0900", + "5. volume": "94341" + }, + "2001-12-27": { + "1. open": "44.2500", + "2. high": "44.5000", + "3. low": "44.0500", + "4. close": "44.3400", + "5. volume": "102607" + }, + "2001-12-26": { + "1. open": "43.9600", + "2. high": "44.5500", + "3. low": "43.9600", + "4. close": "44.2500", + "5. volume": "40415" + }, + "2001-12-24": { + "1. open": "44.0500", + "2. high": "44.0500", + "3. low": "43.5100", + "4. close": "43.9600", + "5. volume": "50696" + }, + "2001-12-21": { + "1. open": "44.0000", + "2. high": "44.3900", + "3. low": "43.7500", + "4. close": "44.3000", + "5. volume": "136593" + }, + "2001-12-20": { + "1. open": "43.7500", + "2. high": "44.1000", + "3. low": "43.5200", + "4. close": "43.9400", + "5. volume": "158607" + }, + "2001-12-19": { + "1. open": "43.5900", + "2. high": "43.9000", + "3. low": "43.5900", + "4. close": "43.7000", + "5. volume": "66489" + }, + "2001-12-18": { + "1. open": "43.9000", + "2. high": "43.9000", + "3. low": "43.4200", + "4. close": "43.5900", + "5. volume": "308178" + }, + "2001-12-17": { + "1. open": "43.6000", + "2. high": "44.0000", + "3. low": "43.6000", + "4. close": "43.9000", + "5. volume": "53956" + }, + "2001-12-14": { + "1. open": "43.5000", + "2. high": "44.0800", + "3. low": "43.0500", + "4. close": "43.5000", + "5. volume": "283081" + }, + "2001-12-13": { + "1. open": "44.5000", + "2. high": "44.7800", + "3. low": "43.5400", + "4. close": "43.7400", + "5. volume": "194785" + }, + "2001-12-12": { + "1. open": "44.6500", + "2. high": "44.8900", + "3. low": "44.3900", + "4. close": "44.5500", + "5. volume": "52237" + }, + "2001-12-11": { + "1. open": "45.1000", + "2. high": "45.1500", + "3. low": "44.6500", + "4. close": "44.9000", + "5. volume": "87437" + }, + "2001-12-10": { + "1. open": "45.6000", + "2. high": "45.6000", + "3. low": "44.8500", + "4. close": "44.9000", + "5. volume": "104770" + }, + "2001-12-07": { + "1. open": "45.7000", + "2. high": "45.7000", + "3. low": "45.3000", + "4. close": "45.6300", + "5. volume": "111704" + }, + "2001-12-06": { + "1. open": "45.6000", + "2. high": "45.6000", + "3. low": "44.6500", + "4. close": "45.5800", + "5. volume": "151319" + }, + "2001-12-05": { + "1. open": "44.2500", + "2. high": "45.3500", + "3. low": "44.2400", + "4. close": "45.1000", + "5. volume": "222637" + }, + "2001-12-04": { + "1. open": "43.5000", + "2. high": "44.1000", + "3. low": "43.2500", + "4. close": "44.0000", + "5. volume": "129867" + }, + "2001-12-03": { + "1. open": "43.6000", + "2. high": "43.6000", + "3. low": "43.2000", + "4. close": "43.4600", + "5. volume": "236148" + }, + "2001-11-30": { + "1. open": "43.2800", + "2. high": "43.5000", + "3. low": "43.0000", + "4. close": "43.3000", + "5. volume": "147852" + }, + "2001-11-29": { + "1. open": "43.2500", + "2. high": "43.3000", + "3. low": "43.0000", + "4. close": "43.2500", + "5. volume": "75733" + }, + "2001-11-28": { + "1. open": "43.4000", + "2. high": "43.4000", + "3. low": "43.0000", + "4. close": "43.3600", + "5. volume": "69274" + }, + "2001-11-27": { + "1. open": "43.0000", + "2. high": "43.1200", + "3. low": "42.4200", + "4. close": "42.9000", + "5. volume": "105600" + }, + "2001-11-26": { + "1. open": "43.6700", + "2. high": "43.6700", + "3. low": "42.6000", + "4. close": "43.0000", + "5. volume": "278133" + }, + "2001-11-23": { + "1. open": "43.7200", + "2. high": "43.7200", + "3. low": "43.0500", + "4. close": "43.6700", + "5. volume": "16741" + }, + "2001-11-21": { + "1. open": "43.3100", + "2. high": "43.3100", + "3. low": "42.9500", + "4. close": "42.9900", + "5. volume": "207081" + }, + "2001-11-20": { + "1. open": "43.0000", + "2. high": "43.5000", + "3. low": "42.9800", + "4. close": "43.3100", + "5. volume": "339615" + }, + "2001-11-19": { + "1. open": "43.2500", + "2. high": "43.5000", + "3. low": "42.7500", + "4. close": "43.0000", + "5. volume": "384948" + }, + "2001-11-16": { + "1. open": "42.8000", + "2. high": "43.0000", + "3. low": "42.2500", + "4. close": "42.3400", + "5. volume": "75793" + }, + "2001-11-15": { + "1. open": "41.9500", + "2. high": "43.2000", + "3. low": "41.9500", + "4. close": "42.9100", + "5. volume": "402548" + }, + "2001-11-14": { + "1. open": "41.6000", + "2. high": "41.9500", + "3. low": "41.3000", + "4. close": "41.8700", + "5. volume": "278281" + }, + "2001-11-13": { + "1. open": "41.0900", + "2. high": "41.6400", + "3. low": "41.0000", + "4. close": "41.5900", + "5. volume": "142667" + }, + "2001-11-12": { + "1. open": "41.1000", + "2. high": "41.1000", + "3. low": "40.5000", + "4. close": "40.8600", + "5. volume": "273956" + }, + "2001-11-09": { + "1. open": "40.6000", + "2. high": "41.4900", + "3. low": "40.5000", + "4. close": "41.0500", + "5. volume": "85126" + }, + "2001-11-08": { + "1. open": "40.6000", + "2. high": "40.8500", + "3. low": "40.4500", + "4. close": "40.5600", + "5. volume": "343496" + }, + "2001-11-07": { + "1. open": "40.6000", + "2. high": "40.6000", + "3. low": "40.0000", + "4. close": "40.5000", + "5. volume": "145719" + }, + "2001-11-06": { + "1. open": "40.0000", + "2. high": "40.3000", + "3. low": "39.8600", + "4. close": "40.2000", + "5. volume": "268741" + }, + "2001-11-05": { + "1. open": "40.4000", + "2. high": "40.4500", + "3. low": "39.6500", + "4. close": "40.1600", + "5. volume": "627407" + }, + "2001-11-02": { + "1. open": "38.5500", + "2. high": "40.2500", + "3. low": "38.5000", + "4. close": "40.0000", + "5. volume": "527644" + }, + "2001-11-01": { + "1. open": "39.0000", + "2. high": "39.0100", + "3. low": "38.0000", + "4. close": "38.6000", + "5. volume": "1244741" + }, + "2001-10-31": { + "1. open": "41.6000", + "2. high": "41.6000", + "3. low": "38.5000", + "4. close": "39.0500", + "5. volume": "1384119" + }, + "2001-10-30": { + "1. open": "41.7000", + "2. high": "41.7000", + "3. low": "41.1500", + "4. close": "41.6000", + "5. volume": "111496" + }, + "2001-10-29": { + "1. open": "41.3000", + "2. high": "41.4500", + "3. low": "41.2500", + "4. close": "41.2500", + "5. volume": "62074" + }, + "2001-10-26": { + "1. open": "40.9000", + "2. high": "41.3000", + "3. low": "40.9000", + "4. close": "41.1100", + "5. volume": "128593" + }, + "2001-10-25": { + "1. open": "41.1000", + "2. high": "41.1000", + "3. low": "40.7000", + "4. close": "40.8500", + "5. volume": "40000" + }, + "2001-10-24": { + "1. open": "41.4000", + "2. high": "41.4000", + "3. low": "40.8100", + "4. close": "41.2000", + "5. volume": "52800" + }, + "2001-10-23": { + "1. open": "40.7500", + "2. high": "41.5000", + "3. low": "40.6000", + "4. close": "41.1500", + "5. volume": "69719" + }, + "2001-10-22": { + "1. open": "41.1700", + "2. high": "41.1700", + "3. low": "40.4900", + "4. close": "40.5200", + "5. volume": "93481" + }, + "2001-10-19": { + "1. open": "41.3000", + "2. high": "41.3000", + "3. low": "40.7400", + "4. close": "41.1600", + "5. volume": "115822" + }, + "2001-10-18": { + "1. open": "41.3500", + "2. high": "41.9400", + "3. low": "41.1500", + "4. close": "41.2500", + "5. volume": "60622" + }, + "2001-10-17": { + "1. open": "40.9000", + "2. high": "41.5600", + "3. low": "40.7100", + "4. close": "41.3500", + "5. volume": "240267" + }, + "2001-10-16": { + "1. open": "40.1500", + "2. high": "41.0500", + "3. low": "40.0500", + "4. close": "40.9000", + "5. volume": "149304" + }, + "2001-10-15": { + "1. open": "40.4000", + "2. high": "40.7000", + "3. low": "39.9700", + "4. close": "40.2400", + "5. volume": "49096" + }, + "2001-10-12": { + "1. open": "40.8500", + "2. high": "40.8500", + "3. low": "39.9600", + "4. close": "40.3100", + "5. volume": "66074" + }, + "2001-10-11": { + "1. open": "40.2500", + "2. high": "41.0000", + "3. low": "40.2000", + "4. close": "40.7500", + "5. volume": "117333" + }, + "2001-10-10": { + "1. open": "40.0000", + "2. high": "40.1500", + "3. low": "39.7000", + "4. close": "40.1500", + "5. volume": "204711" + }, + "2001-10-09": { + "1. open": "40.5000", + "2. high": "40.5000", + "3. low": "39.8700", + "4. close": "40.1000", + "5. volume": "193896" + }, + "2001-10-08": { + "1. open": "40.4800", + "2. high": "40.4800", + "3. low": "40.1300", + "4. close": "40.3000", + "5. volume": "65985" + }, + "2001-10-05": { + "1. open": "41.0000", + "2. high": "41.0000", + "3. low": "40.3900", + "4. close": "40.4700", + "5. volume": "133600" + }, + "2001-10-04": { + "1. open": "41.3400", + "2. high": "41.3400", + "3. low": "40.4000", + "4. close": "40.9600", + "5. volume": "115822" + }, + "2001-10-03": { + "1. open": "41.4500", + "2. high": "41.4500", + "3. low": "39.2000", + "4. close": "41.1800", + "5. volume": "240178" + }, + "2001-10-02": { + "1. open": "41.1000", + "2. high": "41.2000", + "3. low": "40.0000", + "4. close": "40.0300", + "5. volume": "252178" + }, + "2001-10-01": { + "1. open": "41.4500", + "2. high": "41.5000", + "3. low": "40.9000", + "4. close": "41.1300", + "5. volume": "429067" + }, + "2001-09-28": { + "1. open": "40.8000", + "2. high": "41.8500", + "3. low": "40.6800", + "4. close": "41.4500", + "5. volume": "1606311" + }, + "2001-09-27": { + "1. open": "40.5600", + "2. high": "40.6000", + "3. low": "39.7500", + "4. close": "40.6000", + "5. volume": "233452" + }, + "2001-09-26": { + "1. open": "41.1900", + "2. high": "41.1900", + "3. low": "40.2500", + "4. close": "40.5600", + "5. volume": "139970" + }, + "2001-09-25": { + "1. open": "41.0000", + "2. high": "41.5000", + "3. low": "40.4000", + "4. close": "41.0100", + "5. volume": "216415" + }, + "2001-09-24": { + "1. open": "41.3500", + "2. high": "41.3500", + "3. low": "40.5000", + "4. close": "40.8500", + "5. volume": "255556" + }, + "2001-09-21": { + "1. open": "40.8500", + "2. high": "40.8500", + "3. low": "40.2000", + "4. close": "40.6500", + "5. volume": "416089" + }, + "2001-09-20": { + "1. open": "41.4000", + "2. high": "41.4000", + "3. low": "40.5000", + "4. close": "41.1000", + "5. volume": "438607" + }, + "2001-09-19": { + "1. open": "42.3500", + "2. high": "42.3500", + "3. low": "40.7800", + "4. close": "41.4000", + "5. volume": "355170" + }, + "2001-09-18": { + "1. open": "42.0000", + "2. high": "42.4500", + "3. low": "41.6500", + "4. close": "42.2300", + "5. volume": "211674" + }, + "2001-09-17": { + "1. open": "43.0000", + "2. high": "44.9500", + "3. low": "41.9100", + "4. close": "42.0300", + "5. volume": "702696" + }, + "2001-09-10": { + "1. open": "40.9000", + "2. high": "40.9100", + "3. low": "40.3500", + "4. close": "40.8500", + "5. volume": "134370" + }, + "2001-09-07": { + "1. open": "41.1500", + "2. high": "41.1500", + "3. low": "40.5000", + "4. close": "40.9000", + "5. volume": "268089" + }, + "2001-09-06": { + "1. open": "41.5000", + "2. high": "41.7500", + "3. low": "41.1500", + "4. close": "41.2500", + "5. volume": "345126" + }, + "2001-09-05": { + "1. open": "42.2000", + "2. high": "42.3000", + "3. low": "41.4000", + "4. close": "41.4000", + "5. volume": "88593" + }, + "2001-09-04": { + "1. open": "42.6500", + "2. high": "42.6500", + "3. low": "42.0000", + "4. close": "42.2500", + "5. volume": "58874" + }, + "2001-08-31": { + "1. open": "42.4900", + "2. high": "42.7500", + "3. low": "42.4200", + "4. close": "42.6500", + "5. volume": "250163" + }, + "2001-08-30": { + "1. open": "42.7200", + "2. high": "42.7200", + "3. low": "42.4500", + "4. close": "42.4900", + "5. volume": "264859" + }, + "2001-08-29": { + "1. open": "42.4000", + "2. high": "42.5000", + "3. low": "42.3000", + "4. close": "42.4500", + "5. volume": "208356" + }, + "2001-08-28": { + "1. open": "42.1500", + "2. high": "42.4000", + "3. low": "42.1500", + "4. close": "42.4000", + "5. volume": "103615" + }, + "2001-08-27": { + "1. open": "42.3000", + "2. high": "42.4500", + "3. low": "42.1500", + "4. close": "42.3000", + "5. volume": "42607" + }, + "2001-08-24": { + "1. open": "41.9000", + "2. high": "42.4500", + "3. low": "41.8900", + "4. close": "42.4000", + "5. volume": "41837" + }, + "2001-08-23": { + "1. open": "41.7500", + "2. high": "41.9600", + "3. low": "41.7000", + "4. close": "41.9500", + "5. volume": "194370" + }, + "2001-08-22": { + "1. open": "42.7500", + "2. high": "42.7500", + "3. low": "41.6000", + "4. close": "41.6500", + "5. volume": "278044" + }, + "2001-08-21": { + "1. open": "42.1000", + "2. high": "43.0100", + "3. low": "42.1000", + "4. close": "42.8000", + "5. volume": "102341" + }, + "2001-08-20": { + "1. open": "42.3600", + "2. high": "42.4000", + "3. low": "41.9900", + "4. close": "42.1500", + "5. volume": "180474" + }, + "2001-08-17": { + "1. open": "42.8000", + "2. high": "42.8000", + "3. low": "42.3400", + "4. close": "42.3600", + "5. volume": "117452" + }, + "2001-08-16": { + "1. open": "42.5000", + "2. high": "42.5500", + "3. low": "42.3000", + "4. close": "42.5500", + "5. volume": "18785" + }, + "2001-08-15": { + "1. open": "42.2000", + "2. high": "42.7000", + "3. low": "42.0500", + "4. close": "42.6000", + "5. volume": "109481" + }, + "2001-08-14": { + "1. open": "42.5500", + "2. high": "42.7000", + "3. low": "42.0900", + "4. close": "42.1700", + "5. volume": "98667" + }, + "2001-08-13": { + "1. open": "42.4500", + "2. high": "42.6500", + "3. low": "42.2500", + "4. close": "42.3000", + "5. volume": "60770" + }, + "2001-08-10": { + "1. open": "42.4900", + "2. high": "42.6000", + "3. low": "42.3000", + "4. close": "42.4200", + "5. volume": "30044" + }, + "2001-08-09": { + "1. open": "42.8500", + "2. high": "42.8500", + "3. low": "42.0000", + "4. close": "42.4900", + "5. volume": "98104" + }, + "2001-08-08": { + "1. open": "42.5500", + "2. high": "43.2700", + "3. low": "42.5500", + "4. close": "42.8300", + "5. volume": "67348" + }, + "2001-08-07": { + "1. open": "43.3500", + "2. high": "43.3600", + "3. low": "42.0000", + "4. close": "42.4000", + "5. volume": "93037" + }, + "2001-08-06": { + "1. open": "43.4000", + "2. high": "43.7500", + "3. low": "43.0000", + "4. close": "43.2400", + "5. volume": "72711" + }, + "2001-08-03": { + "1. open": "44.7000", + "2. high": "44.7000", + "3. low": "43.2500", + "4. close": "43.3000", + "5. volume": "151022" + }, + "2001-08-02": { + "1. open": "44.0100", + "2. high": "44.7500", + "3. low": "44.0000", + "4. close": "44.7500", + "5. volume": "133926" + }, + "2001-08-01": { + "1. open": "43.7500", + "2. high": "45.0000", + "3. low": "43.5500", + "4. close": "44.0100", + "5. volume": "227674" + }, + "2001-07-31": { + "1. open": "42.0000", + "2. high": "44.0000", + "3. low": "42.0000", + "4. close": "43.6400", + "5. volume": "240178" + }, + "2001-07-30": { + "1. open": "42.0000", + "2. high": "42.0100", + "3. low": "41.7300", + "4. close": "42.0000", + "5. volume": "120919" + }, + "2001-07-27": { + "1. open": "42.0000", + "2. high": "42.1900", + "3. low": "41.9900", + "4. close": "42.0000", + "5. volume": "326074" + }, + "2001-07-26": { + "1. open": "42.0500", + "2. high": "42.1500", + "3. low": "41.9900", + "4. close": "42.0300", + "5. volume": "337570" + }, + "2001-07-25": { + "1. open": "42.0000", + "2. high": "42.2500", + "3. low": "42.0000", + "4. close": "42.0100", + "5. volume": "113867" + }, + "2001-07-24": { + "1. open": "42.1000", + "2. high": "42.4200", + "3. low": "41.9900", + "4. close": "42.0000", + "5. volume": "273807" + }, + "2001-07-23": { + "1. open": "42.5800", + "2. high": "42.5800", + "3. low": "41.9700", + "4. close": "42.1000", + "5. volume": "155437" + }, + "2001-07-20": { + "1. open": "42.5500", + "2. high": "42.8600", + "3. low": "42.5500", + "4. close": "42.5700", + "5. volume": "22519" + }, + "2001-07-19": { + "1. open": "42.8500", + "2. high": "42.9400", + "3. low": "42.4100", + "4. close": "42.5500", + "5. volume": "39141" + }, + "2001-07-18": { + "1. open": "42.8000", + "2. high": "43.1200", + "3. low": "42.6100", + "4. close": "42.8000", + "5. volume": "61067" + }, + "2001-07-17": { + "1. open": "42.7900", + "2. high": "43.0000", + "3. low": "42.7700", + "4. close": "42.9500", + "5. volume": "65333" + }, + "2001-07-16": { + "1. open": "42.6000", + "2. high": "43.2000", + "3. low": "42.6000", + "4. close": "42.7800", + "5. volume": "104563" + }, + "2001-07-13": { + "1. open": "42.3000", + "2. high": "42.5400", + "3. low": "42.3000", + "4. close": "42.4900", + "5. volume": "70993" + }, + "2001-07-12": { + "1. open": "42.4500", + "2. high": "42.9500", + "3. low": "42.1700", + "4. close": "42.2400", + "5. volume": "102993" + }, + "2001-07-11": { + "1. open": "42.7000", + "2. high": "42.7000", + "3. low": "41.7400", + "4. close": "42.3900", + "5. volume": "617452" + }, + "2001-07-10": { + "1. open": "43.0000", + "2. high": "43.0000", + "3. low": "42.6400", + "4. close": "42.7000", + "5. volume": "119289" + }, + "2001-07-09": { + "1. open": "42.1600", + "2. high": "43.0500", + "3. low": "41.8000", + "4. close": "43.0100", + "5. volume": "169956" + }, + "2001-07-06": { + "1. open": "42.7900", + "2. high": "42.7900", + "3. low": "42.1500", + "4. close": "42.1500", + "5. volume": "82222" + }, + "2001-07-05": { + "1. open": "43.2500", + "2. high": "43.5000", + "3. low": "42.7900", + "4. close": "42.7900", + "5. volume": "109689" + }, + "2001-07-03": { + "1. open": "43.3700", + "2. high": "43.5500", + "3. low": "43.2000", + "4. close": "43.2500", + "5. volume": "52830" + }, + "2001-07-02": { + "1. open": "44.7500", + "2. high": "44.7500", + "3. low": "43.0500", + "4. close": "43.1200", + "5. volume": "291733" + }, + "2001-06-29": { + "1. open": "43.4200", + "2. high": "44.9500", + "3. low": "43.4200", + "4. close": "44.8400", + "5. volume": "275556" + }, + "2001-06-28": { + "1. open": "42.9900", + "2. high": "43.5000", + "3. low": "42.7500", + "4. close": "43.4100", + "5. volume": "145452" + }, + "2001-06-27": { + "1. open": "42.2500", + "2. high": "42.9000", + "3. low": "42.0000", + "4. close": "42.7400", + "5. volume": "208622" + }, + "2001-06-26": { + "1. open": "41.4000", + "2. high": "42.5000", + "3. low": "41.3500", + "4. close": "42.0000", + "5. volume": "174459" + }, + "2001-06-25": { + "1. open": "41.2500", + "2. high": "41.5500", + "3. low": "41.0500", + "4. close": "41.4000", + "5. volume": "280207" + }, + "2001-06-22": { + "1. open": "41.7500", + "2. high": "41.7500", + "3. low": "40.9000", + "4. close": "41.2500", + "5. volume": "304444" + }, + "2001-06-21": { + "1. open": "41.1000", + "2. high": "41.8000", + "3. low": "41.1000", + "4. close": "41.7500", + "5. volume": "642104" + }, + "2001-06-20": { + "1. open": "41.0500", + "2. high": "41.2000", + "3. low": "41.0000", + "4. close": "41.1000", + "5. volume": "141393" + }, + "2001-06-19": { + "1. open": "41.1000", + "2. high": "41.1500", + "3. low": "41.0000", + "4. close": "41.1000", + "5. volume": "150044" + }, + "2001-06-18": { + "1. open": "41.5500", + "2. high": "41.6000", + "3. low": "40.9900", + "4. close": "41.1000", + "5. volume": "45630" + }, + "2001-06-15": { + "1. open": "41.6500", + "2. high": "41.6500", + "3. low": "41.0400", + "4. close": "41.5000", + "5. volume": "465689" + }, + "2001-06-14": { + "1. open": "41.2000", + "2. high": "41.7500", + "3. low": "41.2000", + "4. close": "41.7100", + "5. volume": "118874" + }, + "2001-06-13": { + "1. open": "41.6000", + "2. high": "41.6500", + "3. low": "41.1500", + "4. close": "41.1600", + "5. volume": "69452" + }, + "2001-06-12": { + "1. open": "41.0500", + "2. high": "41.6500", + "3. low": "41.0400", + "4. close": "41.4900", + "5. volume": "255081" + }, + "2001-06-11": { + "1. open": "42.0000", + "2. high": "42.0000", + "3. low": "41.3400", + "4. close": "41.3500", + "5. volume": "80681" + }, + "2001-06-08": { + "1. open": "41.7200", + "2. high": "41.9000", + "3. low": "41.5000", + "4. close": "41.9000", + "5. volume": "79052" + }, + "2001-06-07": { + "1. open": "41.1600", + "2. high": "41.7300", + "3. low": "41.1600", + "4. close": "41.7100", + "5. volume": "212681" + }, + "2001-06-06": { + "1. open": "41.1500", + "2. high": "41.1900", + "3. low": "41.0000", + "4. close": "41.1600", + "5. volume": "382133" + }, + "2001-06-05": { + "1. open": "41.3500", + "2. high": "41.4800", + "3. low": "41.1400", + "4. close": "41.1500", + "5. volume": "128385" + }, + "2001-06-04": { + "1. open": "41.1400", + "2. high": "41.4000", + "3. low": "41.1400", + "4. close": "41.3500", + "5. volume": "30785" + }, + "2001-06-01": { + "1. open": "41.1100", + "2. high": "41.2500", + "3. low": "40.9900", + "4. close": "41.1800", + "5. volume": "86400" + }, + "2001-05-31": { + "1. open": "41.0000", + "2. high": "41.4600", + "3. low": "40.9000", + "4. close": "41.1100", + "5. volume": "135052" + }, + "2001-05-30": { + "1. open": "39.9900", + "2. high": "40.7500", + "3. low": "39.6600", + "4. close": "40.5200", + "5. volume": "153807" + }, + "2001-05-29": { + "1. open": "40.4000", + "2. high": "40.4000", + "3. low": "39.7000", + "4. close": "39.9900", + "5. volume": "52533" + }, + "2001-05-25": { + "1. open": "40.1400", + "2. high": "40.5000", + "3. low": "39.7000", + "4. close": "40.3200", + "5. volume": "466311" + }, + "2001-05-24": { + "1. open": "40.0900", + "2. high": "40.4500", + "3. low": "40.0500", + "4. close": "40.1300", + "5. volume": "272089" + }, + "2001-05-23": { + "1. open": "40.7000", + "2. high": "40.7000", + "3. low": "40.0000", + "4. close": "40.0900", + "5. volume": "66074" + }, + "2001-05-22": { + "1. open": "40.9000", + "2. high": "41.2000", + "3. low": "40.3000", + "4. close": "40.7600", + "5. volume": "598607" + }, + "2001-05-21": { + "1. open": "41.2500", + "2. high": "41.2600", + "3. low": "40.5000", + "4. close": "40.8300", + "5. volume": "158252" + }, + "2001-05-18": { + "1. open": "40.7000", + "2. high": "41.5000", + "3. low": "40.6500", + "4. close": "41.2500", + "5. volume": "68119" + }, + "2001-05-17": { + "1. open": "40.0000", + "2. high": "41.0000", + "3. low": "40.0000", + "4. close": "40.6000", + "5. volume": "779467" + }, + "2001-05-16": { + "1. open": "40.4600", + "2. high": "40.4600", + "3. low": "39.7500", + "4. close": "39.9700", + "5. volume": "218726" + }, + "2001-05-15": { + "1. open": "40.0000", + "2. high": "40.3100", + "3. low": "39.8500", + "4. close": "40.2100", + "5. volume": "72148" + }, + "2001-05-14": { + "1. open": "40.0500", + "2. high": "40.2000", + "3. low": "39.2000", + "4. close": "39.5700", + "5. volume": "78370" + }, + "2001-05-11": { + "1. open": "40.3000", + "2. high": "40.6500", + "3. low": "39.8000", + "4. close": "40.0500", + "5. volume": "250341" + }, + "2001-05-10": { + "1. open": "39.9600", + "2. high": "40.9500", + "3. low": "39.8900", + "4. close": "40.2100", + "5. volume": "171141" + }, + "2001-05-09": { + "1. open": "38.9600", + "2. high": "39.9500", + "3. low": "38.9600", + "4. close": "39.8900", + "5. volume": "191793" + }, + "2001-05-08": { + "1. open": "38.9300", + "2. high": "39.1000", + "3. low": "38.9000", + "4. close": "38.9500", + "5. volume": "384178" + }, + "2001-05-07": { + "1. open": "39.0000", + "2. high": "39.5000", + "3. low": "38.6000", + "4. close": "38.9200", + "5. volume": "359704" + }, + "2001-05-04": { + "1. open": "38.5000", + "2. high": "38.8500", + "3. low": "38.4000", + "4. close": "38.8500", + "5. volume": "76770" + }, + "2001-05-03": { + "1. open": "39.0000", + "2. high": "39.0000", + "3. low": "38.5000", + "4. close": "38.5000", + "5. volume": "177067" + }, + "2001-05-02": { + "1. open": "38.1000", + "2. high": "39.7500", + "3. low": "37.9400", + "4. close": "39.1200", + "5. volume": "294904" + }, + "2001-05-01": { + "1. open": "36.2500", + "2. high": "37.8000", + "3. low": "36.2500", + "4. close": "37.7000", + "5. volume": "670844" + }, + "2001-04-30": { + "1. open": "35.6500", + "2. high": "36.5000", + "3. low": "35.4000", + "4. close": "36.1500", + "5. volume": "280000" + }, + "2001-04-27": { + "1. open": "35.5500", + "2. high": "35.7000", + "3. low": "35.3000", + "4. close": "35.6500", + "5. volume": "66252" + }, + "2001-04-26": { + "1. open": "35.7500", + "2. high": "36.0000", + "3. low": "35.6000", + "4. close": "35.6000", + "5. volume": "148622" + }, + "2001-04-25": { + "1. open": "35.2000", + "2. high": "36.0500", + "3. low": "35.1500", + "4. close": "35.5000", + "5. volume": "26578" + }, + "2001-04-24": { + "1. open": "34.8300", + "2. high": "35.5000", + "3. low": "34.8200", + "4. close": "35.4300", + "5. volume": "117748" + }, + "2001-04-23": { + "1. open": "35.6000", + "2. high": "36.0000", + "3. low": "34.5000", + "4. close": "34.8300", + "5. volume": "199111" + }, + "2001-04-20": { + "1. open": "35.8000", + "2. high": "36.1000", + "3. low": "35.6300", + "4. close": "35.6500", + "5. volume": "256622" + }, + "2001-04-19": { + "1. open": "36.0000", + "2. high": "36.0500", + "3. low": "35.7700", + "4. close": "35.9600", + "5. volume": "125985" + }, + "2001-04-18": { + "1. open": "35.5700", + "2. high": "36.5300", + "3. low": "35.3500", + "4. close": "36.0000", + "5. volume": "281748" + }, + "2001-04-17": { + "1. open": "35.5400", + "2. high": "35.5400", + "3. low": "34.1500", + "4. close": "35.3200", + "5. volume": "301926" + }, + "2001-04-16": { + "1. open": "36.3000", + "2. high": "36.3400", + "3. low": "35.5000", + "4. close": "35.5400", + "5. volume": "104770" + }, + "2001-04-12": { + "1. open": "36.4500", + "2. high": "36.5400", + "3. low": "35.8400", + "4. close": "36.4600", + "5. volume": "75319" + }, + "2001-04-11": { + "1. open": "36.6500", + "2. high": "36.6500", + "3. low": "35.3500", + "4. close": "36.3600", + "5. volume": "144178" + }, + "2001-04-10": { + "1. open": "36.8000", + "2. high": "37.6800", + "3. low": "36.7500", + "4. close": "36.7600", + "5. volume": "106074" + }, + "2001-04-09": { + "1. open": "35.3500", + "2. high": "36.9000", + "3. low": "35.3500", + "4. close": "36.8000", + "5. volume": "68859" + }, + "2001-04-06": { + "1. open": "36.0000", + "2. high": "36.0100", + "3. low": "35.1000", + "4. close": "35.2000", + "5. volume": "176148" + }, + "2001-04-05": { + "1. open": "35.7500", + "2. high": "36.5500", + "3. low": "35.5100", + "4. close": "36.5000", + "5. volume": "69719" + }, + "2001-04-04": { + "1. open": "35.9900", + "2. high": "36.4000", + "3. low": "35.3000", + "4. close": "35.7500", + "5. volume": "173985" + }, + "2001-04-03": { + "1. open": "37.6000", + "2. high": "37.6000", + "3. low": "35.9000", + "4. close": "35.9900", + "5. volume": "183526" + }, + "2001-04-02": { + "1. open": "38.2000", + "2. high": "38.2000", + "3. low": "37.0000", + "4. close": "37.5000", + "5. volume": "146311" + }, + "2001-03-30": { + "1. open": "37.2800", + "2. high": "38.3400", + "3. low": "37.0600", + "4. close": "38.3200", + "5. volume": "128385" + }, + "2001-03-29": { + "1. open": "37.1500", + "2. high": "37.3000", + "3. low": "36.8600", + "4. close": "37.2800", + "5. volume": "147348" + }, + "2001-03-28": { + "1. open": "37.2000", + "2. high": "37.4000", + "3. low": "36.9500", + "4. close": "37.2700", + "5. volume": "66933" + }, + "2001-03-27": { + "1. open": "36.8500", + "2. high": "37.2000", + "3. low": "36.8500", + "4. close": "37.2000", + "5. volume": "175259" + }, + "2001-03-26": { + "1. open": "36.4000", + "2. high": "37.2500", + "3. low": "36.2000", + "4. close": "36.9300", + "5. volume": "130548" + }, + "2001-03-23": { + "1. open": "35.5100", + "2. high": "37.0000", + "3. low": "35.5000", + "4. close": "36.4500", + "5. volume": "177007" + }, + "2001-03-22": { + "1. open": "36.0500", + "2. high": "36.0600", + "3. low": "34.7500", + "4. close": "35.5000", + "5. volume": "96504" + }, + "2001-03-21": { + "1. open": "36.4000", + "2. high": "36.8500", + "3. low": "36.0000", + "4. close": "36.1000", + "5. volume": "177452" + }, + "2001-03-20": { + "1. open": "36.9100", + "2. high": "36.9200", + "3. low": "36.1500", + "4. close": "36.3000", + "5. volume": "174281" + }, + "2001-03-19": { + "1. open": "36.8000", + "2. high": "36.9100", + "3. low": "36.5500", + "4. close": "36.9100", + "5. volume": "190726" + }, + "2001-03-16": { + "1. open": "36.8700", + "2. high": "37.0000", + "3. low": "35.6000", + "4. close": "36.8700", + "5. volume": "174696" + }, + "2001-03-15": { + "1. open": "37.9000", + "2. high": "37.9000", + "3. low": "36.7000", + "4. close": "36.8500", + "5. volume": "136089" + }, + "2001-03-14": { + "1. open": "38.9600", + "2. high": "38.9600", + "3. low": "37.8000", + "4. close": "37.9000", + "5. volume": "294341" + }, + "2001-03-13": { + "1. open": "39.4000", + "2. high": "39.4100", + "3. low": "38.8000", + "4. close": "38.9500", + "5. volume": "106963" + }, + "2001-03-12": { + "1. open": "40.0500", + "2. high": "40.0500", + "3. low": "39.6000", + "4. close": "39.7000", + "5. volume": "118874" + }, + "2001-03-09": { + "1. open": "40.9500", + "2. high": "41.0000", + "3. low": "40.0500", + "4. close": "40.1300", + "5. volume": "73333" + }, + "2001-03-08": { + "1. open": "41.5500", + "2. high": "41.6000", + "3. low": "40.9000", + "4. close": "40.9000", + "5. volume": "227852" + }, + "2001-03-07": { + "1. open": "41.6000", + "2. high": "41.6500", + "3. low": "41.3000", + "4. close": "41.5000", + "5. volume": "111407" + }, + "2001-03-06": { + "1. open": "40.8000", + "2. high": "42.6500", + "3. low": "40.8000", + "4. close": "41.7100", + "5. volume": "315378" + }, + "2001-03-05": { + "1. open": "40.4500", + "2. high": "41.0500", + "3. low": "40.4500", + "4. close": "40.9000", + "5. volume": "226519" + }, + "2001-03-02": { + "1. open": "39.5700", + "2. high": "40.5500", + "3. low": "39.5500", + "4. close": "40.4600", + "5. volume": "153037" + }, + "2001-03-01": { + "1. open": "38.8000", + "2. high": "39.6000", + "3. low": "38.7500", + "4. close": "39.5700", + "5. volume": "145274" + }, + "2001-02-28": { + "1. open": "38.1600", + "2. high": "39.1000", + "3. low": "38.1600", + "4. close": "39.0100", + "5. volume": "474341" + }, + "2001-02-27": { + "1. open": "38.1000", + "2. high": "38.2000", + "3. low": "38.0000", + "4. close": "38.1600", + "5. volume": "232681" + }, + "2001-02-26": { + "1. open": "38.4000", + "2. high": "38.4000", + "3. low": "38.0000", + "4. close": "38.3000", + "5. volume": "117333" + }, + "2001-02-23": { + "1. open": "38.2400", + "2. high": "38.6000", + "3. low": "37.8000", + "4. close": "38.4000", + "5. volume": "45304" + }, + "2001-02-22": { + "1. open": "38.3000", + "2. high": "38.3700", + "3. low": "37.9800", + "4. close": "38.2400", + "5. volume": "126133" + }, + "2001-02-21": { + "1. open": "37.9000", + "2. high": "38.4900", + "3. low": "37.9000", + "4. close": "38.3500", + "5. volume": "100711" + }, + "2001-02-20": { + "1. open": "37.9000", + "2. high": "38.2000", + "3. low": "37.7000", + "4. close": "37.9000", + "5. volume": "208444" + }, + "2001-02-16": { + "1. open": "38.0000", + "2. high": "38.1000", + "3. low": "37.6900", + "4. close": "38.0000", + "5. volume": "26163" + }, + "2001-02-15": { + "1. open": "38.0500", + "2. high": "38.1500", + "3. low": "37.9000", + "4. close": "38.1000", + "5. volume": "21185" + }, + "2001-02-14": { + "1. open": "38.2500", + "2. high": "38.3500", + "3. low": "38.1500", + "4. close": "38.2500", + "5. volume": "32030" + }, + "2001-02-13": { + "1. open": "38.1500", + "2. high": "38.3000", + "3. low": "38.1500", + "4. close": "38.2000", + "5. volume": "126222" + }, + "2001-02-12": { + "1. open": "38.2400", + "2. high": "38.2400", + "3. low": "37.9000", + "4. close": "38.1500", + "5. volume": "31348" + }, + "2001-02-09": { + "1. open": "37.9000", + "2. high": "38.7000", + "3. low": "37.9000", + "4. close": "38.2400", + "5. volume": "194370" + }, + "2001-02-08": { + "1. open": "37.9600", + "2. high": "39.1400", + "3. low": "37.6500", + "4. close": "37.7600", + "5. volume": "221156" + }, + "2001-02-07": { + "1. open": "38.1500", + "2. high": "38.1500", + "3. low": "37.6000", + "4. close": "37.9600", + "5. volume": "32326" + }, + "2001-02-06": { + "1. open": "37.2500", + "2. high": "38.2000", + "3. low": "37.2500", + "4. close": "38.1500", + "5. volume": "101689" + }, + "2001-02-05": { + "1. open": "37.2100", + "2. high": "37.2500", + "3. low": "37.0000", + "4. close": "37.2500", + "5. volume": "23674" + }, + "2001-02-02": { + "1. open": "37.0000", + "2. high": "37.2500", + "3. low": "36.4000", + "4. close": "37.2100", + "5. volume": "118578" + }, + "2001-02-01": { + "1. open": "37.4500", + "2. high": "37.4500", + "3. low": "36.2500", + "4. close": "37.1000", + "5. volume": "102756" + }, + "2001-01-31": { + "1. open": "37.3400", + "2. high": "37.7500", + "3. low": "37.1800", + "4. close": "37.2000", + "5. volume": "94756" + }, + "2001-01-30": { + "1. open": "37.2500", + "2. high": "38.5000", + "3. low": "37.2500", + "4. close": "37.3400", + "5. volume": "137630" + }, + "2001-01-29": { + "1. open": "36.7500", + "2. high": "37.6500", + "3. low": "36.7500", + "4. close": "37.2500", + "5. volume": "174607" + }, + "2001-01-26": { + "1. open": "36.3800", + "2. high": "36.8400", + "3. low": "36.3400", + "4. close": "36.7500", + "5. volume": "27319" + }, + "2001-01-25": { + "1. open": "36.5000", + "2. high": "36.5600", + "3. low": "36.3100", + "4. close": "36.5000", + "5. volume": "110785" + }, + "2001-01-24": { + "1. open": "36.1300", + "2. high": "36.6900", + "3. low": "36.0000", + "4. close": "36.6300", + "5. volume": "105452" + }, + "2001-01-23": { + "1. open": "35.8800", + "2. high": "36.2500", + "3. low": "35.8800", + "4. close": "36.1900", + "5. volume": "160148" + }, + "2001-01-22": { + "1. open": "35.4400", + "2. high": "35.9400", + "3. low": "35.2500", + "4. close": "35.9400", + "5. volume": "34044" + }, + "2001-01-19": { + "1. open": "36.1300", + "2. high": "36.1900", + "3. low": "35.6900", + "4. close": "35.6900", + "5. volume": "140059" + }, + "2001-01-18": { + "1. open": "36.0000", + "2. high": "36.8800", + "3. low": "35.8800", + "4. close": "36.1300", + "5. volume": "200237" + }, + "2001-01-17": { + "1. open": "35.1300", + "2. high": "36.1300", + "3. low": "35.1300", + "4. close": "36.0000", + "5. volume": "213126" + }, + "2001-01-16": { + "1. open": "34.6900", + "2. high": "35.2500", + "3. low": "34.5000", + "4. close": "35.0000", + "5. volume": "386044" + }, + "2001-01-12": { + "1. open": "34.5000", + "2. high": "34.9400", + "3. low": "34.0000", + "4. close": "34.8800", + "5. volume": "80533" + }, + "2001-01-11": { + "1. open": "34.3800", + "2. high": "34.8100", + "3. low": "34.1300", + "4. close": "34.5600", + "5. volume": "117156" + }, + "2001-01-10": { + "1. open": "34.5000", + "2. high": "34.7500", + "3. low": "33.8800", + "4. close": "34.3800", + "5. volume": "107526" + }, + "2001-01-09": { + "1. open": "34.7500", + "2. high": "34.9400", + "3. low": "34.3800", + "4. close": "34.5000", + "5. volume": "50815" + }, + "2001-01-08": { + "1. open": "34.8800", + "2. high": "34.9400", + "3. low": "34.6900", + "4. close": "34.8800", + "5. volume": "126400" + }, + "2001-01-05": { + "1. open": "34.0600", + "2. high": "35.5000", + "3. low": "34.0600", + "4. close": "35.0600", + "5. volume": "170519" + }, + "2001-01-04": { + "1. open": "34.5000", + "2. high": "34.5600", + "3. low": "33.8800", + "4. close": "33.9400", + "5. volume": "71674" + }, + "2001-01-03": { + "1. open": "33.2500", + "2. high": "35.1900", + "3. low": "33.2500", + "4. close": "34.4400", + "5. volume": "238637" + }, + "2001-01-02": { + "1. open": "35.7500", + "2. high": "35.7500", + "3. low": "31.6300", + "4. close": "33.0000", + "5. volume": "415526" + }, + "2000-12-29": { + "1. open": "36.1300", + "2. high": "37.5000", + "3. low": "36.1300", + "4. close": "37.1300", + "5. volume": "264000" + }, + "2000-12-28": { + "1. open": "35.5000", + "2. high": "36.9400", + "3. low": "35.5000", + "4. close": "36.0000", + "5. volume": "276593" + }, + "2000-12-27": { + "1. open": "35.0600", + "2. high": "35.7500", + "3. low": "34.7500", + "4. close": "35.2500", + "5. volume": "143111" + }, + "2000-12-26": { + "1. open": "34.5600", + "2. high": "35.2500", + "3. low": "34.5600", + "4. close": "35.0600", + "5. volume": "96267" + }, + "2000-12-22": { + "1. open": "33.5000", + "2. high": "35.1300", + "3. low": "33.5000", + "4. close": "34.6300", + "5. volume": "294311" + }, + "2000-12-21": { + "1. open": "32.9400", + "2. high": "33.6300", + "3. low": "32.8100", + "4. close": "33.5600", + "5. volume": "82844" + }, + "2000-12-20": { + "1. open": "33.1300", + "2. high": "33.1300", + "3. low": "32.2500", + "4. close": "32.4400", + "5. volume": "38578" + }, + "2000-12-19": { + "1. open": "32.4400", + "2. high": "33.5000", + "3. low": "32.4400", + "4. close": "33.0600", + "5. volume": "107763" + }, + "2000-12-18": { + "1. open": "33.0000", + "2. high": "33.0000", + "3. low": "32.2500", + "4. close": "32.4400", + "5. volume": "164889" + }, + "2000-12-15": { + "1. open": "31.0600", + "2. high": "33.1300", + "3. low": "30.8800", + "4. close": "33.1300", + "5. volume": "162933" + }, + "2000-12-14": { + "1. open": "31.8100", + "2. high": "31.8100", + "3. low": "30.8100", + "4. close": "30.8100", + "5. volume": "50044" + }, + "2000-12-13": { + "1. open": "31.4400", + "2. high": "31.8800", + "3. low": "31.2500", + "4. close": "31.6900", + "5. volume": "43704" + }, + "2000-12-12": { + "1. open": "31.8800", + "2. high": "31.8800", + "3. low": "31.0000", + "4. close": "31.2500", + "5. volume": "70815" + }, + "2000-12-11": { + "1. open": "31.5000", + "2. high": "32.2500", + "3. low": "31.5000", + "4. close": "31.9400", + "5. volume": "88296" + }, + "2000-12-08": { + "1. open": "30.4400", + "2. high": "31.6300", + "3. low": "30.4400", + "4. close": "31.5600", + "5. volume": "166400" + }, + "2000-12-07": { + "1. open": "30.2500", + "2. high": "30.5000", + "3. low": "30.2500", + "4. close": "30.3800", + "5. volume": "61007" + }, + "2000-12-06": { + "1. open": "30.6900", + "2. high": "30.7500", + "3. low": "30.4400", + "4. close": "30.4400", + "5. volume": "111407" + }, + "2000-12-05": { + "1. open": "30.0600", + "2. high": "30.6300", + "3. low": "30.0600", + "4. close": "30.5600", + "5. volume": "171378" + }, + "2000-12-04": { + "1. open": "31.0000", + "2. high": "31.0000", + "3. low": "29.5000", + "4. close": "30.1900", + "5. volume": "335170" + }, + "2000-12-01": { + "1. open": "33.1300", + "2. high": "33.1300", + "3. low": "31.8800", + "4. close": "31.9400", + "5. volume": "625867" + }, + "2000-11-30": { + "1. open": "33.1300", + "2. high": "33.4400", + "3. low": "33.0000", + "4. close": "33.1900", + "5. volume": "88296" + }, + "2000-11-29": { + "1. open": "33.0600", + "2. high": "33.2500", + "3. low": "32.9400", + "4. close": "33.1300", + "5. volume": "174459" + }, + "2000-11-28": { + "1. open": "32.5600", + "2. high": "33.3100", + "3. low": "32.2500", + "4. close": "33.1300", + "5. volume": "122252" + }, + "2000-11-27": { + "1. open": "32.8800", + "2. high": "33.1300", + "3. low": "32.6300", + "4. close": "32.6900", + "5. volume": "34904" + }, + "2000-11-24": { + "1. open": "32.6900", + "2. high": "32.8800", + "3. low": "32.6900", + "4. close": "32.7500", + "5. volume": "21481" + }, + "2000-11-22": { + "1. open": "33.0600", + "2. high": "33.0600", + "3. low": "32.5000", + "4. close": "32.6900", + "5. volume": "96800" + }, + "2000-11-21": { + "1. open": "31.9400", + "2. high": "32.8100", + "3. low": "31.9400", + "4. close": "32.8100", + "5. volume": "201867" + }, + "2000-11-20": { + "1. open": "32.8100", + "2. high": "32.8100", + "3. low": "31.7500", + "4. close": "31.8100", + "5. volume": "809748" + }, + "2000-11-17": { + "1. open": "32.4400", + "2. high": "32.8800", + "3. low": "32.3800", + "4. close": "32.8800", + "5. volume": "35052" + }, + "2000-11-16": { + "1. open": "32.9400", + "2. high": "33.1900", + "3. low": "32.3100", + "4. close": "32.5600", + "5. volume": "64770" + }, + "2000-11-15": { + "1. open": "32.7500", + "2. high": "34.0000", + "3. low": "32.7500", + "4. close": "32.9400", + "5. volume": "158815" + }, + "2000-11-14": { + "1. open": "32.8800", + "2. high": "33.1900", + "3. low": "32.4400", + "4. close": "32.5600", + "5. volume": "50044" + }, + "2000-11-13": { + "1. open": "32.8800", + "2. high": "32.8800", + "3. low": "32.6300", + "4. close": "32.8100", + "5. volume": "22044" + }, + "2000-11-10": { + "1. open": "33.0000", + "2. high": "33.0000", + "3. low": "32.7500", + "4. close": "32.7500", + "5. volume": "45215" + }, + "2000-11-09": { + "1. open": "33.3100", + "2. high": "33.8800", + "3. low": "32.8800", + "4. close": "33.0000", + "5. volume": "88030" + }, + "2000-11-08": { + "1. open": "32.6300", + "2. high": "33.7500", + "3. low": "32.5000", + "4. close": "33.3100", + "5. volume": "155141" + }, + "2000-11-07": { + "1. open": "32.6300", + "2. high": "32.8800", + "3. low": "32.0600", + "4. close": "32.5000", + "5. volume": "192207" + }, + "2000-11-06": { + "1. open": "32.8800", + "2. high": "33.7500", + "3. low": "32.5600", + "4. close": "32.5600", + "5. volume": "61926" + }, + "2000-11-03": { + "1. open": "33.1900", + "2. high": "33.2500", + "3. low": "32.3800", + "4. close": "32.8100", + "5. volume": "58015" + }, + "2000-11-02": { + "1. open": "33.1900", + "2. high": "34.0600", + "3. low": "33.0600", + "4. close": "33.0600", + "5. volume": "238459" + }, + "2000-11-01": { + "1. open": "33.9400", + "2. high": "34.2500", + "3. low": "32.6300", + "4. close": "32.9400", + "5. volume": "216830" + }, + "2000-10-31": { + "1. open": "35.0000", + "2. high": "35.0000", + "3. low": "33.2500", + "4. close": "33.8100", + "5. volume": "627556" + }, + "2000-10-30": { + "1. open": "34.9400", + "2. high": "35.0000", + "3. low": "34.6300", + "4. close": "35.0000", + "5. volume": "199289" + }, + "2000-10-27": { + "1. open": "34.2500", + "2. high": "34.9400", + "3. low": "33.8800", + "4. close": "34.8100", + "5. volume": "69244" + }, + "2000-10-26": { + "1. open": "34.3800", + "2. high": "34.7500", + "3. low": "33.8800", + "4. close": "34.0000", + "5. volume": "162726" + }, + "2000-10-25": { + "1. open": "34.3800", + "2. high": "34.6300", + "3. low": "33.8800", + "4. close": "34.3800", + "5. volume": "92919" + }, + "2000-10-24": { + "1. open": "34.0000", + "2. high": "34.8800", + "3. low": "33.7200", + "4. close": "34.5000", + "5. volume": "136385" + }, + "2000-10-23": { + "1. open": "35.0000", + "2. high": "35.0000", + "3. low": "33.8100", + "4. close": "33.9400", + "5. volume": "138252" + }, + "2000-10-20": { + "1. open": "34.7500", + "2. high": "35.2500", + "3. low": "34.6900", + "4. close": "35.0600", + "5. volume": "199378" + }, + "2000-10-19": { + "1. open": "33.6300", + "2. high": "34.9400", + "3. low": "33.6300", + "4. close": "34.9400", + "5. volume": "88326" + }, + "2000-10-18": { + "1. open": "34.7500", + "2. high": "34.7500", + "3. low": "33.5600", + "4. close": "33.7500", + "5. volume": "64919" + }, + "2000-10-17": { + "1. open": "35.0000", + "2. high": "35.0000", + "3. low": "34.7500", + "4. close": "34.9400", + "5. volume": "18163" + }, + "2000-10-16": { + "1. open": "35.5600", + "2. high": "35.6300", + "3. low": "34.7500", + "4. close": "34.8800", + "5. volume": "60770" + }, + "2000-10-13": { + "1. open": "35.0600", + "2. high": "35.9400", + "3. low": "35.0600", + "4. close": "35.8100", + "5. volume": "73333" + }, + "2000-10-12": { + "1. open": "35.0000", + "2. high": "35.1900", + "3. low": "33.8800", + "4. close": "35.0000", + "5. volume": "199793" + }, + "2000-10-11": { + "1. open": "35.7500", + "2. high": "36.0600", + "3. low": "35.1900", + "4. close": "35.2500", + "5. volume": "125511" + }, + "2000-10-10": { + "1. open": "35.0000", + "2. high": "36.1300", + "3. low": "35.0000", + "4. close": "36.0000", + "5. volume": "146993" + }, + "2000-10-09": { + "1. open": "35.3100", + "2. high": "35.3800", + "3. low": "35.0000", + "4. close": "35.0600", + "5. volume": "64237" + }, + "2000-10-06": { + "1. open": "36.3100", + "2. high": "36.3800", + "3. low": "35.3100", + "4. close": "35.4400", + "5. volume": "107348" + }, + "2000-10-05": { + "1. open": "35.5000", + "2. high": "36.6300", + "3. low": "35.4700", + "4. close": "36.3100", + "5. volume": "145452" + }, + "2000-10-04": { + "1. open": "35.6300", + "2. high": "35.8800", + "3. low": "34.8800", + "4. close": "35.5600", + "5. volume": "112533" + }, + "2000-10-03": { + "1. open": "35.2500", + "2. high": "35.6300", + "3. low": "34.3800", + "4. close": "35.5600", + "5. volume": "52415" + }, + "2000-10-02": { + "1. open": "36.5000", + "2. high": "36.5000", + "3. low": "35.2500", + "4. close": "35.4400", + "5. volume": "169393" + }, + "2000-09-29": { + "1. open": "35.4400", + "2. high": "37.0000", + "3. low": "35.0000", + "4. close": "37.0000", + "5. volume": "229007" + }, + "2000-09-28": { + "1. open": "35.0000", + "2. high": "36.2500", + "3. low": "34.5000", + "4. close": "35.4400", + "5. volume": "682370" + }, + "2000-09-27": { + "1. open": "32.5000", + "2. high": "34.2500", + "3. low": "32.5000", + "4. close": "34.2500", + "5. volume": "135644" + }, + "2000-09-26": { + "1. open": "31.1300", + "2. high": "32.7500", + "3. low": "31.0000", + "4. close": "32.5000", + "5. volume": "97807" + }, + "2000-09-25": { + "1. open": "31.5000", + "2. high": "32.1300", + "3. low": "31.1300", + "4. close": "31.1300", + "5. volume": "104059" + }, + "2000-09-22": { + "1. open": "31.6300", + "2. high": "31.8800", + "3. low": "31.0600", + "4. close": "31.3100", + "5. volume": "169956" + }, + "2000-09-21": { + "1. open": "32.2500", + "2. high": "32.3100", + "3. low": "31.8800", + "4. close": "31.8800", + "5. volume": "106874" + }, + "2000-09-20": { + "1. open": "32.6300", + "2. high": "32.7500", + "3. low": "32.3100", + "4. close": "32.3800", + "5. volume": "51496" + }, + "2000-09-19": { + "1. open": "33.1300", + "2. high": "33.1300", + "3. low": "32.5000", + "4. close": "32.6300", + "5. volume": "67259" + }, + "2000-09-18": { + "1. open": "33.8100", + "2. high": "33.8800", + "3. low": "32.7500", + "4. close": "33.0000", + "5. volume": "70607" + }, + "2000-09-15": { + "1. open": "34.9400", + "2. high": "35.0000", + "3. low": "33.9400", + "4. close": "34.0000", + "5. volume": "179170" + }, + "2000-09-14": { + "1. open": "34.6300", + "2. high": "35.0000", + "3. low": "34.5000", + "4. close": "34.9400", + "5. volume": "118874" + }, + "2000-09-13": { + "1. open": "33.6900", + "2. high": "34.6900", + "3. low": "33.6900", + "4. close": "34.5600", + "5. volume": "110637" + }, + "2000-09-12": { + "1. open": "33.8800", + "2. high": "33.8800", + "3. low": "33.1300", + "4. close": "33.5600", + "5. volume": "188889" + }, + "2000-09-11": { + "1. open": "34.4400", + "2. high": "34.5000", + "3. low": "33.8100", + "4. close": "33.8800", + "5. volume": "81778" + }, + "2000-09-08": { + "1. open": "34.2500", + "2. high": "34.4400", + "3. low": "33.8800", + "4. close": "34.4400", + "5. volume": "96356" + }, + "2000-09-07": { + "1. open": "34.2500", + "2. high": "34.3100", + "3. low": "33.4400", + "4. close": "34.0600", + "5. volume": "103615" + }, + "2000-09-06": { + "1. open": "34.0600", + "2. high": "34.5000", + "3. low": "34.0000", + "4. close": "34.2500", + "5. volume": "47022" + }, + "2000-09-05": { + "1. open": "34.1300", + "2. high": "34.4400", + "3. low": "34.0000", + "4. close": "34.0600", + "5. volume": "28770" + }, + "2000-09-01": { + "1. open": "34.0000", + "2. high": "34.3800", + "3. low": "34.0000", + "4. close": "34.1300", + "5. volume": "51348" + }, + "2000-08-31": { + "1. open": "33.8100", + "2. high": "34.3100", + "3. low": "33.7500", + "4. close": "34.1300", + "5. volume": "85304" + }, + "2000-08-30": { + "1. open": "34.1300", + "2. high": "34.1300", + "3. low": "33.6300", + "4. close": "33.8100", + "5. volume": "21926" + }, + "2000-08-29": { + "1. open": "33.7500", + "2. high": "34.8100", + "3. low": "33.7500", + "4. close": "34.0000", + "5. volume": "209778" + }, + "2000-08-28": { + "1. open": "33.3800", + "2. high": "33.7500", + "3. low": "33.3800", + "4. close": "33.7500", + "5. volume": "24267" + }, + "2000-08-25": { + "1. open": "33.0600", + "2. high": "33.5000", + "3. low": "33.0000", + "4. close": "33.2500", + "5. volume": "118341" + }, + "2000-08-24": { + "1. open": "32.8800", + "2. high": "33.2500", + "3. low": "32.8800", + "4. close": "33.1300", + "5. volume": "149185" + }, + "2000-08-23": { + "1. open": "33.1300", + "2. high": "33.2500", + "3. low": "32.8800", + "4. close": "32.8800", + "5. volume": "69244" + }, + "2000-08-22": { + "1. open": "33.1300", + "2. high": "33.1300", + "3. low": "33.0000", + "4. close": "33.1300", + "5. volume": "25096" + }, + "2000-08-21": { + "1. open": "33.6300", + "2. high": "33.6900", + "3. low": "33.0000", + "4. close": "33.1900", + "5. volume": "92444" + }, + "2000-08-18": { + "1. open": "33.0000", + "2. high": "33.6300", + "3. low": "33.0000", + "4. close": "33.4400", + "5. volume": "140237" + }, + "2000-08-17": { + "1. open": "32.9400", + "2. high": "33.0600", + "3. low": "32.8800", + "4. close": "33.0600", + "5. volume": "73570" + }, + "2000-08-16": { + "1. open": "33.3100", + "2. high": "33.3100", + "3. low": "33.0000", + "4. close": "33.0600", + "5. volume": "61215" + }, + "2000-08-15": { + "1. open": "33.7500", + "2. high": "33.7500", + "3. low": "33.3800", + "4. close": "33.4400", + "5. volume": "96800" + }, + "2000-08-14": { + "1. open": "34.3100", + "2. high": "34.3100", + "3. low": "33.6900", + "4. close": "33.8800", + "5. volume": "42163" + }, + "2000-08-11": { + "1. open": "34.1300", + "2. high": "34.3100", + "3. low": "33.8800", + "4. close": "34.2500", + "5. volume": "75141" + }, + "2000-08-10": { + "1. open": "34.0600", + "2. high": "34.0600", + "3. low": "33.7500", + "4. close": "34.0000", + "5. volume": "38489" + }, + "2000-08-09": { + "1. open": "34.0600", + "2. high": "34.2500", + "3. low": "33.9400", + "4. close": "34.0000", + "5. volume": "60622" + }, + "2000-08-08": { + "1. open": "33.8100", + "2. high": "34.6300", + "3. low": "33.7500", + "4. close": "34.0600", + "5. volume": "132711" + }, + "2000-08-07": { + "1. open": "33.6900", + "2. high": "34.2500", + "3. low": "33.5600", + "4. close": "33.9400", + "5. volume": "185659" + }, + "2000-08-04": { + "1. open": "33.7500", + "2. high": "34.3800", + "3. low": "33.6900", + "4. close": "33.6900", + "5. volume": "77452" + }, + "2000-08-03": { + "1. open": "34.1300", + "2. high": "34.1900", + "3. low": "33.5000", + "4. close": "33.6300", + "5. volume": "37837" + }, + "2000-08-02": { + "1. open": "34.0000", + "2. high": "34.1300", + "3. low": "33.9400", + "4. close": "34.0000", + "5. volume": "66844" + }, + "2000-08-01": { + "1. open": "35.0000", + "2. high": "35.0000", + "3. low": "33.8800", + "4. close": "34.0000", + "5. volume": "200385" + }, + "2000-07-31": { + "1. open": "33.7500", + "2. high": "35.0600", + "3. low": "33.7500", + "4. close": "35.0000", + "5. volume": "305570" + }, + "2000-07-28": { + "1. open": "33.8800", + "2. high": "34.1300", + "3. low": "33.5600", + "4. close": "33.6300", + "5. volume": "119200" + }, + "2000-07-27": { + "1. open": "33.3800", + "2. high": "34.5000", + "3. low": "33.3800", + "4. close": "33.8100", + "5. volume": "223793" + }, + "2000-07-26": { + "1. open": "33.5000", + "2. high": "33.8100", + "3. low": "32.1300", + "4. close": "33.2500", + "5. volume": "116859" + }, + "2000-07-25": { + "1. open": "34.0600", + "2. high": "34.5600", + "3. low": "33.5600", + "4. close": "33.6300", + "5. volume": "61867" + }, + "2000-07-24": { + "1. open": "33.2500", + "2. high": "34.2500", + "3. low": "33.2500", + "4. close": "34.2500", + "5. volume": "85304" + }, + "2000-07-21": { + "1. open": "34.3800", + "2. high": "34.3800", + "3. low": "33.1300", + "4. close": "33.1300", + "5. volume": "56267" + }, + "2000-07-20": { + "1. open": "34.4400", + "2. high": "34.4400", + "3. low": "33.7500", + "4. close": "34.3800", + "5. volume": "47022" + }, + "2000-07-19": { + "1. open": "34.1900", + "2. high": "34.6300", + "3. low": "34.1900", + "4. close": "34.3800", + "5. volume": "68978" + }, + "2000-07-18": { + "1. open": "33.4400", + "2. high": "34.7500", + "3. low": "33.4400", + "4. close": "34.3100", + "5. volume": "223793" + }, + "2000-07-17": { + "1. open": "33.9400", + "2. high": "34.1300", + "3. low": "33.0000", + "4. close": "33.2500", + "5. volume": "86104" + }, + "2000-07-14": { + "1. open": "33.6300", + "2. high": "34.3800", + "3. low": "33.6300", + "4. close": "33.8800", + "5. volume": "69659" + }, + "2000-07-13": { + "1. open": "33.9400", + "2. high": "33.9400", + "3. low": "33.4400", + "4. close": "33.8800", + "5. volume": "81985" + }, + "2000-07-12": { + "1. open": "33.0000", + "2. high": "33.5600", + "3. low": "32.7500", + "4. close": "33.5600", + "5. volume": "68859" + }, + "2000-07-11": { + "1. open": "32.7500", + "2. high": "32.8100", + "3. low": "32.1900", + "4. close": "32.7500", + "5. volume": "95822" + }, + "2000-07-10": { + "1. open": "33.1300", + "2. high": "33.1300", + "3. low": "32.8800", + "4. close": "32.9400", + "5. volume": "16474" + }, + "2000-07-07": { + "1. open": "33.0000", + "2. high": "34.2500", + "3. low": "33.0000", + "4. close": "33.8100", + "5. volume": "90311" + }, + "2000-07-06": { + "1. open": "33.4400", + "2. high": "33.4400", + "3. low": "32.1300", + "4. close": "33.0000", + "5. volume": "117570" + }, + "2000-07-05": { + "1. open": "34.3800", + "2. high": "35.1300", + "3. low": "33.8100", + "4. close": "33.8100", + "5. volume": "89630" + }, + "2000-07-03": { + "1. open": "33.5600", + "2. high": "34.3800", + "3. low": "33.3800", + "4. close": "34.3800", + "5. volume": "123407" + }, + "2000-06-30": { + "1. open": "31.7500", + "2. high": "34.0000", + "3. low": "31.6300", + "4. close": "33.9000", + "5. volume": "606104" + }, + "2000-06-29": { + "1. open": "33.0000", + "2. high": "33.0000", + "3. low": "31.4400", + "4. close": "31.7500", + "5. volume": "381067" + }, + "2000-06-28": { + "1. open": "31.7500", + "2. high": "33.0000", + "3. low": "31.6900", + "4. close": "33.0000", + "5. volume": "143526" + }, + "2000-06-27": { + "1. open": "32.1300", + "2. high": "32.5600", + "3. low": "31.3100", + "4. close": "31.6300", + "5. volume": "243704" + }, + "2000-06-26": { + "1. open": "31.8800", + "2. high": "32.3800", + "3. low": "31.0000", + "4. close": "32.3800", + "5. volume": "176859" + }, + "2000-06-23": { + "1. open": "31.7500", + "2. high": "31.9400", + "3. low": "31.2500", + "4. close": "31.9400", + "5. volume": "124681" + }, + "2000-06-22": { + "1. open": "31.7500", + "2. high": "32.2500", + "3. low": "31.7200", + "4. close": "32.0000", + "5. volume": "196504" + }, + "2000-06-21": { + "1. open": "32.7500", + "2. high": "32.9400", + "3. low": "31.3800", + "4. close": "31.6300", + "5. volume": "114252" + }, + "2000-06-20": { + "1. open": "32.7500", + "2. high": "33.1300", + "3. low": "32.3800", + "4. close": "32.6900", + "5. volume": "217867" + }, + "2000-06-19": { + "1. open": "33.2500", + "2. high": "33.3800", + "3. low": "32.0000", + "4. close": "32.6300", + "5. volume": "185956" + }, + "2000-06-16": { + "1. open": "34.1900", + "2. high": "34.4400", + "3. low": "32.8100", + "4. close": "33.1300", + "5. volume": "156504" + }, + "2000-06-15": { + "1. open": "34.3800", + "2. high": "34.4400", + "3. low": "33.8100", + "4. close": "34.1900", + "5. volume": "103052" + }, + "2000-06-14": { + "1. open": "34.1300", + "2. high": "35.0600", + "3. low": "34.1300", + "4. close": "34.5000", + "5. volume": "83526" + }, + "2000-06-13": { + "1. open": "35.7500", + "2. high": "35.7500", + "3. low": "33.8800", + "4. close": "34.0000", + "5. volume": "28119" + }, + "2000-06-12": { + "1. open": "35.8100", + "2. high": "36.0000", + "3. low": "35.6900", + "4. close": "35.6900", + "5. volume": "78815" + }, + "2000-06-09": { + "1. open": "34.7500", + "2. high": "35.8800", + "3. low": "34.7500", + "4. close": "35.7500", + "5. volume": "62163" + }, + "2000-06-08": { + "1. open": "34.1300", + "2. high": "34.7500", + "3. low": "34.0600", + "4. close": "34.7500", + "5. volume": "89185" + }, + "2000-06-07": { + "1. open": "34.5000", + "2. high": "34.5000", + "3. low": "33.2500", + "4. close": "34.0000", + "5. volume": "164889" + }, + "2000-06-06": { + "1. open": "34.5000", + "2. high": "35.0000", + "3. low": "34.3800", + "4. close": "34.5000", + "5. volume": "60622" + }, + "2000-06-05": { + "1. open": "36.5000", + "2. high": "36.5600", + "3. low": "34.2500", + "4. close": "34.3100", + "5. volume": "80059" + }, + "2000-06-02": { + "1. open": "36.6300", + "2. high": "36.8100", + "3. low": "36.3800", + "4. close": "36.4400", + "5. volume": "81837" + }, + "2000-06-01": { + "1. open": "36.4400", + "2. high": "36.6300", + "3. low": "36.0000", + "4. close": "36.6300", + "5. volume": "107348" + }, + "2000-05-31": { + "1. open": "35.6900", + "2. high": "36.6900", + "3. low": "35.6900", + "4. close": "36.1900", + "5. volume": "137630" + }, + "2000-05-30": { + "1. open": "35.3800", + "2. high": "36.0000", + "3. low": "35.3800", + "4. close": "35.8100", + "5. volume": "91763" + }, + "2000-05-26": { + "1. open": "35.5000", + "2. high": "35.5000", + "3. low": "35.2500", + "4. close": "35.3800", + "5. volume": "39437" + }, + "2000-05-25": { + "1. open": "35.5600", + "2. high": "35.8800", + "3. low": "35.2500", + "4. close": "35.3100", + "5. volume": "95052" + }, + "2000-05-24": { + "1. open": "35.1300", + "2. high": "35.8100", + "3. low": "35.0600", + "4. close": "35.4400", + "5. volume": "190044" + }, + "2000-05-23": { + "1. open": "34.4400", + "2. high": "35.1300", + "3. low": "34.4400", + "4. close": "35.1300", + "5. volume": "166489" + }, + "2000-05-22": { + "1. open": "34.2500", + "2. high": "34.5000", + "3. low": "33.2500", + "4. close": "34.3100", + "5. volume": "79467" + }, + "2000-05-19": { + "1. open": "34.8800", + "2. high": "34.8800", + "3. low": "34.0000", + "4. close": "34.0000", + "5. volume": "24948" + }, + "2000-05-18": { + "1. open": "33.6300", + "2. high": "35.0000", + "3. low": "33.5600", + "4. close": "34.8100", + "5. volume": "113807" + }, + "2000-05-17": { + "1. open": "34.6900", + "2. high": "34.6900", + "3. low": "33.7500", + "4. close": "33.7500", + "5. volume": "32622" + }, + "2000-05-16": { + "1. open": "34.0600", + "2. high": "35.7500", + "3. low": "34.0600", + "4. close": "34.6900", + "5. volume": "90933" + }, + "2000-05-15": { + "1. open": "34.6300", + "2. high": "34.6300", + "3. low": "33.7500", + "4. close": "33.8100", + "5. volume": "24533" + }, + "2000-05-12": { + "1. open": "35.3800", + "2. high": "35.3800", + "3. low": "34.5000", + "4. close": "34.6300", + "5. volume": "72711" + }, + "2000-05-11": { + "1. open": "33.9400", + "2. high": "35.6300", + "3. low": "33.9400", + "4. close": "35.5000", + "5. volume": "113244" + }, + "2000-05-10": { + "1. open": "34.8800", + "2. high": "34.8800", + "3. low": "33.5000", + "4. close": "33.6900", + "5. volume": "168119" + }, + "2000-05-09": { + "1. open": "35.6300", + "2. high": "35.6300", + "3. low": "34.7500", + "4. close": "34.7500", + "5. volume": "362696" + }, + "2000-05-08": { + "1. open": "35.2500", + "2. high": "35.8800", + "3. low": "34.6900", + "4. close": "35.6300", + "5. volume": "93511" + }, + "2000-05-05": { + "1. open": "35.0000", + "2. high": "35.6300", + "3. low": "35.0000", + "4. close": "35.5000", + "5. volume": "69244" + }, + "2000-05-04": { + "1. open": "35.2500", + "2. high": "36.0000", + "3. low": "35.0000", + "4. close": "35.0600", + "5. volume": "104563" + }, + "2000-05-03": { + "1. open": "35.5000", + "2. high": "35.7500", + "3. low": "34.6300", + "4. close": "35.2500", + "5. volume": "190844" + }, + "2000-05-02": { + "1. open": "35.3100", + "2. high": "36.7500", + "3. low": "34.6900", + "4. close": "35.6300", + "5. volume": "223941" + }, + "2000-05-01": { + "1. open": "34.8800", + "2. high": "35.4400", + "3. low": "34.7500", + "4. close": "35.4400", + "5. volume": "96089" + }, + "2000-04-28": { + "1. open": "34.6300", + "2. high": "35.5600", + "3. low": "34.5000", + "4. close": "35.0600", + "5. volume": "100889" + }, + "2000-04-27": { + "1. open": "34.1300", + "2. high": "34.9400", + "3. low": "34.0000", + "4. close": "34.8800", + "5. volume": "207763" + }, + "2000-04-26": { + "1. open": "34.4400", + "2. high": "34.4400", + "3. low": "34.0000", + "4. close": "34.3100", + "5. volume": "40000" + }, + "2000-04-25": { + "1. open": "34.2500", + "2. high": "34.9400", + "3. low": "33.7200", + "4. close": "34.5000", + "5. volume": "244800" + }, + "2000-04-24": { + "1. open": "33.6300", + "2. high": "34.2500", + "3. low": "33.3100", + "4. close": "34.2500", + "5. volume": "106756" + }, + "2000-04-20": { + "1. open": "33.1900", + "2. high": "34.0600", + "3. low": "32.7500", + "4. close": "33.8800", + "5. volume": "81570" + }, + "2000-04-19": { + "1. open": "32.7500", + "2. high": "33.3800", + "3. low": "32.5600", + "4. close": "33.1300", + "5. volume": "83378" + }, + "2000-04-18": { + "1. open": "31.7500", + "2. high": "32.9400", + "3. low": "31.2500", + "4. close": "32.9400", + "5. volume": "201719" + }, + "2000-04-17": { + "1. open": "31.3800", + "2. high": "31.8800", + "3. low": "29.6300", + "4. close": "31.0000", + "5. volume": "120148" + }, + "2000-04-14": { + "1. open": "32.7500", + "2. high": "34.2500", + "3. low": "31.6300", + "4. close": "31.6300", + "5. volume": "323170" + }, + "2000-04-13": { + "1. open": "32.3100", + "2. high": "33.2500", + "3. low": "32.3100", + "4. close": "33.0000", + "5. volume": "148059" + }, + "2000-04-12": { + "1. open": "30.2500", + "2. high": "32.3800", + "3. low": "30.2500", + "4. close": "32.3800", + "5. volume": "138044" + }, + "2000-04-11": { + "1. open": "31.2500", + "2. high": "31.2500", + "3. low": "29.8100", + "4. close": "30.0600", + "5. volume": "95822" + }, + "2000-04-10": { + "1. open": "31.2500", + "2. high": "31.8800", + "3. low": "30.7500", + "4. close": "30.7500", + "5. volume": "118607" + }, + "2000-04-07": { + "1. open": "33.6300", + "2. high": "33.6300", + "3. low": "32.0600", + "4. close": "32.2500", + "5. volume": "75052" + }, + "2000-04-06": { + "1. open": "33.7500", + "2. high": "34.0000", + "3. low": "33.3100", + "4. close": "33.4400", + "5. volume": "116681" + }, + "2000-04-05": { + "1. open": "32.8800", + "2. high": "34.0000", + "3. low": "32.8800", + "4. close": "34.0000", + "5. volume": "151022" + }, + "2000-04-04": { + "1. open": "33.6900", + "2. high": "34.3100", + "3. low": "32.8100", + "4. close": "33.3100", + "5. volume": "128593" + }, + "2000-04-03": { + "1. open": "34.1300", + "2. high": "34.3100", + "3. low": "33.6900", + "4. close": "33.6900", + "5. volume": "96563" + }, + "2000-03-31": { + "1. open": "33.5600", + "2. high": "34.7500", + "3. low": "33.5600", + "4. close": "34.0600", + "5. volume": "179793" + }, + "2000-03-30": { + "1. open": "34.0000", + "2. high": "34.7500", + "3. low": "33.3800", + "4. close": "33.6900", + "5. volume": "161896" + }, + "2000-03-29": { + "1. open": "33.5000", + "2. high": "34.1300", + "3. low": "33.5000", + "4. close": "33.8100", + "5. volume": "149067" + }, + "2000-03-28": { + "1. open": "33.5600", + "2. high": "34.0000", + "3. low": "33.2500", + "4. close": "33.5000", + "5. volume": "170815" + }, + "2000-03-27": { + "1. open": "33.5000", + "2. high": "33.6300", + "3. low": "33.4400", + "4. close": "33.5600", + "5. volume": "66696" + }, + "2000-03-24": { + "1. open": "33.6300", + "2. high": "34.5000", + "3. low": "33.5000", + "4. close": "33.6300", + "5. volume": "212681" + }, + "2000-03-23": { + "1. open": "33.6300", + "2. high": "34.2500", + "3. low": "33.3800", + "4. close": "33.8800", + "5. volume": "106756" + }, + "2000-03-22": { + "1. open": "32.5600", + "2. high": "34.7500", + "3. low": "32.5600", + "4. close": "33.8100", + "5. volume": "170726" + }, + "2000-03-21": { + "1. open": "31.6300", + "2. high": "32.6900", + "3. low": "31.3800", + "4. close": "32.6900", + "5. volume": "131852" + }, + "2000-03-20": { + "1. open": "32.2500", + "2. high": "32.3800", + "3. low": "30.8800", + "4. close": "32.0000", + "5. volume": "239970" + }, + "2000-03-17": { + "1. open": "32.6900", + "2. high": "33.0000", + "3. low": "32.3800", + "4. close": "32.3800", + "5. volume": "143022" + }, + "2000-03-16": { + "1. open": "32.8100", + "2. high": "33.5000", + "3. low": "32.6300", + "4. close": "33.0000", + "5. volume": "339733" + }, + "2000-03-15": { + "1. open": "32.1900", + "2. high": "33.5600", + "3. low": "31.5600", + "4. close": "32.9400", + "5. volume": "152356" + }, + "2000-03-14": { + "1. open": "32.2500", + "2. high": "33.7500", + "3. low": "31.6900", + "4. close": "32.4400", + "5. volume": "296741" + }, + "2000-03-13": { + "1. open": "31.1300", + "2. high": "32.8800", + "3. low": "31.1300", + "4. close": "32.2500", + "5. volume": "210074" + }, + "2000-03-10": { + "1. open": "31.6900", + "2. high": "31.7500", + "3. low": "31.3800", + "4. close": "31.3800", + "5. volume": "83141" + }, + "2000-03-09": { + "1. open": "31.6900", + "2. high": "32.5000", + "3. low": "31.3800", + "4. close": "32.1900", + "5. volume": "56267" + }, + "2000-03-08": { + "1. open": "32.0600", + "2. high": "32.4400", + "3. low": "31.5000", + "4. close": "31.8100", + "5. volume": "111407" + }, + "2000-03-07": { + "1. open": "33.2500", + "2. high": "33.3800", + "3. low": "32.0600", + "4. close": "32.0600", + "5. volume": "263170" + }, + "2000-03-06": { + "1. open": "31.2500", + "2. high": "33.2500", + "3. low": "31.2500", + "4. close": "33.2500", + "5. volume": "229393" + }, + "2000-03-03": { + "1. open": "30.8800", + "2. high": "31.3800", + "3. low": "30.8100", + "4. close": "31.3100", + "5. volume": "64356" + }, + "2000-03-02": { + "1. open": "30.5600", + "2. high": "31.0000", + "3. low": "30.2500", + "4. close": "30.7500", + "5. volume": "87911" + }, + "2000-03-01": { + "1. open": "30.0000", + "2. high": "31.0000", + "3. low": "30.0000", + "4. close": "30.4400", + "5. volume": "154963" + }, + "2000-02-29": { + "1. open": "29.1300", + "2. high": "31.3800", + "3. low": "29.0000", + "4. close": "30.5000", + "5. volume": "413096" + }, + "2000-02-28": { + "1. open": "29.0000", + "2. high": "29.7500", + "3. low": "28.0000", + "4. close": "29.1900", + "5. volume": "177185" + }, + "2000-02-25": { + "1. open": "30.5000", + "2. high": "30.5000", + "3. low": "27.7500", + "4. close": "29.2500", + "5. volume": "306844" + }, + "2000-02-24": { + "1. open": "31.3100", + "2. high": "31.3100", + "3. low": "30.1300", + "4. close": "30.5000", + "5. volume": "101481" + }, + "2000-02-23": { + "1. open": "32.0000", + "2. high": "32.0000", + "3. low": "29.0000", + "4. close": "31.3100", + "5. volume": "227496" + }, + "2000-02-22": { + "1. open": "32.3800", + "2. high": "32.3800", + "3. low": "32.0000", + "4. close": "32.0600", + "5. volume": "27733" + }, + "2000-02-18": { + "1. open": "33.4400", + "2. high": "33.6300", + "3. low": "32.4400", + "4. close": "32.7500", + "5. volume": "80919" + }, + "2000-02-17": { + "1. open": "31.0600", + "2. high": "33.9400", + "3. low": "31.0600", + "4. close": "33.4400", + "5. volume": "132059" + }, + "2000-02-16": { + "1. open": "30.9400", + "2. high": "31.1300", + "3. low": "30.9400", + "4. close": "31.0000", + "5. volume": "82726" + }, + "2000-02-15": { + "1. open": "30.2500", + "2. high": "31.3800", + "3. low": "30.2500", + "4. close": "31.0600", + "5. volume": "209896" + }, + "2000-02-14": { + "1. open": "31.3100", + "2. high": "31.3100", + "3. low": "29.0000", + "4. close": "30.0000", + "5. volume": "352326" + }, + "2000-02-11": { + "1. open": "31.4400", + "2. high": "32.5000", + "3. low": "30.8800", + "4. close": "31.3800", + "5. volume": "194756" + }, + "2000-02-10": { + "1. open": "32.1300", + "2. high": "32.1300", + "3. low": "30.5600", + "4. close": "31.4400", + "5. volume": "158252" + }, + "2000-02-09": { + "1. open": "34.0000", + "2. high": "34.0000", + "3. low": "32.1300", + "4. close": "32.1300", + "5. volume": "88474" + }, + "2000-02-08": { + "1. open": "33.2500", + "2. high": "34.3800", + "3. low": "33.0000", + "4. close": "34.1300", + "5. volume": "154104" + }, + "2000-02-07": { + "1. open": "34.6300", + "2. high": "34.6300", + "3. low": "32.7500", + "4. close": "33.0000", + "5. volume": "176326" + }, + "2000-02-04": { + "1. open": "33.2500", + "2. high": "34.8700", + "3. low": "33.2500", + "4. close": "34.8100", + "5. volume": "48030" + }, + "2000-02-03": { + "1. open": "33.1300", + "2. high": "34.2500", + "3. low": "33.1300", + "4. close": "33.6300", + "5. volume": "118193" + }, + "2000-02-02": { + "1. open": "32.3800", + "2. high": "33.5000", + "3. low": "31.8800", + "4. close": "33.3800", + "5. volume": "84148" + }, + "2000-02-01": { + "1. open": "32.8800", + "2. high": "32.8800", + "3. low": "32.0600", + "4. close": "32.6300", + "5. volume": "149185" + }, + "2000-01-31": { + "1. open": "34.2500", + "2. high": "34.7500", + "3. low": "32.8800", + "4. close": "33.0000", + "5. volume": "138341" + }, + "2000-01-28": { + "1. open": "33.6300", + "2. high": "34.3800", + "3. low": "33.0000", + "4. close": "34.0000", + "5. volume": "108919" + }, + "2000-01-27": { + "1. open": "33.6300", + "2. high": "34.2500", + "3. low": "33.5000", + "4. close": "33.5000", + "5. volume": "270933" + }, + "2000-01-26": { + "1. open": "33.6300", + "2. high": "34.9400", + "3. low": "33.5000", + "4. close": "33.5000", + "5. volume": "139644" + }, + "2000-01-25": { + "1. open": "34.8800", + "2. high": "34.8800", + "3. low": "33.6300", + "4. close": "33.6300", + "5. volume": "130696" + }, + "2000-01-24": { + "1. open": "34.5600", + "2. high": "35.6900", + "3. low": "34.5600", + "4. close": "34.8800", + "5. volume": "448415" + }, + "2000-01-21": { + "1. open": "33.5000", + "2. high": "35.0000", + "3. low": "33.2500", + "4. close": "34.5000", + "5. volume": "222015" + }, + "2000-01-20": { + "1. open": "32.6300", + "2. high": "33.6300", + "3. low": "32.6300", + "4. close": "33.5000", + "5. volume": "61481" + }, + "2000-01-19": { + "1. open": "32.8800", + "2. high": "33.0600", + "3. low": "32.6300", + "4. close": "32.6900", + "5. volume": "34815" + }, + "2000-01-18": { + "1. open": "33.6900", + "2. high": "33.6900", + "3. low": "32.5000", + "4. close": "32.6900", + "5. volume": "130459" + }, + "2000-01-14": { + "1. open": "34.0000", + "2. high": "34.2500", + "3. low": "33.8800", + "4. close": "33.9400", + "5. volume": "46489" + }, + "2000-01-13": { + "1. open": "33.9400", + "2. high": "34.0000", + "3. low": "32.9400", + "4. close": "34.0000", + "5. volume": "137363" + }, + "2000-01-12": { + "1. open": "35.0000", + "2. high": "35.0000", + "3. low": "33.2500", + "4. close": "33.6900", + "5. volume": "94844" + }, + "2000-01-11": { + "1. open": "35.0000", + "2. high": "35.5000", + "3. low": "35.0000", + "4. close": "35.0600", + "5. volume": "72267" + }, + "2000-01-10": { + "1. open": "33.0600", + "2. high": "35.0000", + "3. low": "33.0000", + "4. close": "34.6900", + "5. volume": "482341" + }, + "2000-01-07": { + "1. open": "33.2500", + "2. high": "33.5000", + "3. low": "32.7500", + "4. close": "33.0000", + "5. volume": "185541" + }, + "2000-01-06": { + "1. open": "33.6900", + "2. high": "33.6900", + "3. low": "32.8100", + "4. close": "33.1300", + "5. volume": "196326" + }, + "2000-01-05": { + "1. open": "34.3800", + "2. high": "34.5600", + "3. low": "33.5000", + "4. close": "33.6900", + "5. volume": "198400" + }, + "2000-01-04": { + "1. open": "35.6900", + "2. high": "36.3800", + "3. low": "33.5000", + "4. close": "34.5600", + "5. volume": "105037" + }, + "2000-01-03": { + "1. open": "39.3100", + "2. high": "39.3100", + "3. low": "35.5600", + "4. close": "35.6900", + "5. volume": "197363" + }, + "1999-12-31": { + "1. open": "38.5000", + "2. high": "39.5000", + "3. low": "37.6900", + "4. close": "39.3100", + "5. volume": "41393" + }, + "1999-12-30": { + "1. open": "38.9400", + "2. high": "38.9400", + "3. low": "38.3800", + "4. close": "38.6900", + "5. volume": "341452" + }, + "1999-12-29": { + "1. open": "38.8800", + "2. high": "38.9400", + "3. low": "38.4400", + "4. close": "38.6900", + "5. volume": "63230" + }, + "1999-12-28": { + "1. open": "38.5000", + "2. high": "39.2500", + "3. low": "38.3800", + "4. close": "39.0000", + "5. volume": "61304" + }, + "1999-12-27": { + "1. open": "38.5000", + "2. high": "38.5000", + "3. low": "38.0000", + "4. close": "38.5000", + "5. volume": "57156" + }, + "1999-12-23": { + "1. open": "38.1900", + "2. high": "38.4400", + "3. low": "37.9400", + "4. close": "38.3800", + "5. volume": "63793" + }, + "1999-12-22": { + "1. open": "38.3800", + "2. high": "38.5600", + "3. low": "38.1300", + "4. close": "38.1900", + "5. volume": "28593" + }, + "1999-12-21": { + "1. open": "38.0600", + "2. high": "38.6300", + "3. low": "38.0000", + "4. close": "38.2500", + "5. volume": "123200" + }, + "1999-12-20": { + "1. open": "38.1300", + "2. high": "38.3800", + "3. low": "38.0600", + "4. close": "38.0600", + "5. volume": "74844" + }, + "1999-12-17": { + "1. open": "38.0000", + "2. high": "38.6200", + "3. low": "38.0000", + "4. close": "38.2500", + "5. volume": "155644" + }, + "1999-12-16": { + "1. open": "37.8800", + "2. high": "38.8800", + "3. low": "37.8800", + "4. close": "38.1900", + "5. volume": "210815" + }, + "1999-12-15": { + "1. open": "37.3800", + "2. high": "38.2500", + "3. low": "37.1900", + "4. close": "37.6300", + "5. volume": "109363" + }, + "1999-12-14": { + "1. open": "37.1900", + "2. high": "37.5600", + "3. low": "36.1300", + "4. close": "37.5000", + "5. volume": "104474" + }, + "1999-12-13": { + "1. open": "35.0000", + "2. high": "37.3100", + "3. low": "35.0000", + "4. close": "37.3100", + "5. volume": "219289" + }, + "1999-12-10": { + "1. open": "34.0000", + "2. high": "35.1300", + "3. low": "33.7500", + "4. close": "35.1300", + "5. volume": "377156" + }, + "1999-12-09": { + "1. open": "35.0000", + "2. high": "35.0000", + "3. low": "33.8800", + "4. close": "34.0600", + "5. volume": "235289" + }, + "1999-12-08": { + "1. open": "32.4400", + "2. high": "35.0000", + "3. low": "32.4400", + "4. close": "35.0000", + "5. volume": "168415" + }, + "1999-12-07": { + "1. open": "32.2500", + "2. high": "32.5000", + "3. low": "32.1900", + "4. close": "32.4400", + "5. volume": "83526" + }, + "1999-12-06": { + "1. open": "32.1300", + "2. high": "32.2500", + "3. low": "32.0600", + "4. close": "32.1300", + "5. volume": "69096" + }, + "1999-12-03": { + "1. open": "31.0000", + "2. high": "32.0600", + "3. low": "31.0000", + "4. close": "32.0000", + "5. volume": "137363" + }, + "1999-12-02": { + "1. open": "29.5000", + "2. high": "31.2500", + "3. low": "29.5000", + "4. close": "31.0000", + "5. volume": "159970" + }, + "1999-12-01": { + "1. open": "29.5000", + "2. high": "29.7500", + "3. low": "29.1300", + "4. close": "29.6300", + "5. volume": "112148" + }, + "1999-11-30": { + "1. open": "29.7500", + "2. high": "29.9400", + "3. low": "29.3100", + "4. close": "29.4400", + "5. volume": "253185" + }, + "1999-11-29": { + "1. open": "30.8100", + "2. high": "30.8800", + "3. low": "30.3800", + "4. close": "30.3800", + "5. volume": "154104" + }, + "1999-11-26": { + "1. open": "31.0000", + "2. high": "31.0000", + "3. low": "30.7500", + "4. close": "30.7500", + "5. volume": "31170" + }, + "1999-11-24": { + "1. open": "31.5000", + "2. high": "31.5000", + "3. low": "30.6300", + "4. close": "30.9400", + "5. volume": "87615" + }, + "1999-11-23": { + "1. open": "31.3100", + "2. high": "32.0000", + "3. low": "30.7500", + "4. close": "31.7500", + "5. volume": "128978" + }, + "1999-11-22": { + "1. open": "31.1900", + "2. high": "31.5600", + "3. low": "30.5600", + "4. close": "31.1900", + "5. volume": "820207" + }, + "1999-11-19": { + "1. open": "30.8100", + "2. high": "31.1900", + "3. low": "30.6900", + "4. close": "31.1900", + "5. volume": "86163" + }, + "1999-11-18": { + "1. open": "30.4400", + "2. high": "30.9400", + "3. low": "30.3800", + "4. close": "30.7500", + "5. volume": "58281" + }, + "1999-11-17": { + "1. open": "30.1900", + "2. high": "30.4400", + "3. low": "30.1300", + "4. close": "30.3800", + "5. volume": "74430" + }, + "1999-11-16": { + "1. open": "30.6300", + "2. high": "30.6300", + "3. low": "29.7500", + "4. close": "30.1900", + "5. volume": "124207" + }, + "1999-11-15": { + "1. open": "29.9400", + "2. high": "30.6300", + "3. low": "29.7500", + "4. close": "30.6300", + "5. volume": "128800" + }, + "1999-11-12": { + "1. open": "29.6900", + "2. high": "30.0600", + "3. low": "29.6900", + "4. close": "30.0600", + "5. volume": "99378" + }, + "1999-11-11": { + "1. open": "30.0000", + "2. high": "30.0000", + "3. low": "29.5600", + "4. close": "29.5600", + "5. volume": "60770" + }, + "1999-11-10": { + "1. open": "30.0600", + "2. high": "30.1300", + "3. low": "29.7500", + "4. close": "30.0600", + "5. volume": "60770" + }, + "1999-11-09": { + "1. open": "30.6900", + "2. high": "30.6900", + "3. low": "29.8400", + "4. close": "30.0600", + "5. volume": "149600" + }, + "1999-11-08": { + "1. open": "29.8100", + "2. high": "31.0000", + "3. low": "29.7500", + "4. close": "30.6900", + "5. volume": "133333" + }, + "1999-11-05": { + "1. open": "29.6300", + "2. high": "29.8800", + "3. low": "29.3800", + "4. close": "29.8800", + "5. volume": "70815" + }, + "1999-11-04": { + "1. open": "29.5000", + "2. high": "29.6300", + "3. low": "29.3800", + "4. close": "29.5000", + "5. volume": "136178" + }, + "1999-11-03": { + "1. open": "31.1900", + "2. high": "31.3100", + "3. low": "29.3800", + "4. close": "29.3800", + "5. volume": "152385" + }, + "1999-11-02": { + "1. open": "29.3800", + "2. high": "31.2500", + "3. low": "29.3800", + "4. close": "31.1300", + "5. volume": "256059" + }, + "1999-11-01": { + "1. open": "30.2500", + "2. high": "30.2500", + "3. low": "29.2500", + "4. close": "29.3800", + "5. volume": "173541" + } + } +} \ No newline at end of file diff --git a/IRM/Q1_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4 b/IRM/Q1_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..2a62b1494f1cb2a6f9e80662c64aac22abb7d00d --- /dev/null +++ b/IRM/Q1_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:8d54a7fee8c62171a631b1b20742a29455e4b7736d3ed9dd18b5a5d8515fda22 +size 40803998 diff --git a/IRM/Q1_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt b/IRM/Q1_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..d7f52bb341b976d8de255862cfef5e46e17f34c8 --- /dev/null +++ b/IRM/Q1_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt @@ -0,0 +1,309 @@ +{"timestamp": "2025-07-17 02:14:01.395", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning.", "text_tts": "Good morning", "translate": "Good morning.", "translate_tts": "Good morning", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:06.073", "mode": "azero-full", "language": "en", "target": "en", "text": "And welcome to the Iron Mountain First Quarter twenty twenty four Earnings Conference Call.", "text_tts": "four Earnings Conference Call", "translate": "And welcome to the Iron Mountain First Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "And welcome to the Iron Mountain First Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:09.436", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be in listen only mode.", "text_tts": "will be in listen only mode", "translate": "All participants will be in listen only mode.", "translate_tts": "All participants will be in listen only mode", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:17.466", "mode": "azero-full", "language": "en", "target": "en", "text": "Should you need assistance, please signal a conference specialist by pressing Stars and Zero on your telephone keypad.", "text_tts": "ng Stars and Zero on your telephone keypad", "translate": "Should you need assistance, please signal a conference specialist by pressing Stars and Zero on your telephone keypad.", "translate_tts": "Should you need assistance please signal a conference specialist by pressing Stars and Zero on your telephone keypad", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:20.770", "mode": "azero-full", "language": "en", "target": "en", "text": "After today's presentation, there will be an opportunity to ask questions.", "text_tts": "to ask questions", "translate": "After today's presentation, there will be an opportunity to ask questions.", "translate_tts": "After todays presentation there will be an opportunity to ask questions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:24.995", "mode": "azero-full", "language": "en", "target": "en", "text": "To ask a question you may brush starting the one on your telephone keypad.", "text_tts": "phone keypad", "translate": "To ask a question you may brush starting the one on your telephone keypad.", "translate_tts": "To ask a question you may brush starting the one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:27.891", "mode": "azero-full", "language": "en", "target": "en", "text": "To withdraw your question, please press stars in two.", "text_tts": "question please press stars in two", "translate": "To withdraw your question, please press stars in two.", "translate_tts": "To withdraw your question please press stars in two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:32.980", "mode": "azero-full", "language": "en", "target": "en", "text": "We will limit analysts to one question and then you can rejoin the queue.", "text_tts": "rejoin the queue", "translate": "We will limit analysts to one question and then you can rejoin the queue.", "translate_tts": "We will limit analysts to one question and then you can rejoin the queue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:34.509", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note today's event.", "text_tts": "Please note todays event", "translate": "Please note today's event.", "translate_tts": "Please note todays event", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:35.358", "mode": "azero-full", "language": "en", "target": "en", "text": "being recorded.", "text_tts": "being recorded", "translate": "being recorded.", "translate_tts": "being recorded", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:43.634", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the conference over to Jillian Tiltman, Senior Vice President and Head of Investor Relations.", "text_tts": "Senior Vice President and Head of Investor Relations", "translate": "I would now like to turn the conference over to Jillian Tiltman, Senior Vice President and Head of Investor Relations.", "translate_tts": "I would now like to turn the conference over to Jillian Tiltman Senior Vice President and Head of Investor Relations", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:43.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:44.430", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Rocko.", "text_tts": "Thanks Rocko", "translate": "Thanks, Rocko.", "translate_tts": "Thanks Rocko", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:49.158", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to our first quarter twenty twenty four earnings conference call.", "text_tts": "four earnings conference call", "translate": "Good morning, and welcome to our first quarter twenty twenty four earnings conference call.", "translate_tts": "Good morning and welcome to our first quarter twenty twenty four earnings conference call", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:14:54.920", "mode": "azero-full", "language": "en", "target": "en", "text": "On today's call, we will refer to materials available on our investor relations website.", "text_tts": "n our investor relations website", "translate": "On today's call, we will refer to materials available on our investor relations website.", "translate_tts": "On todays call we will refer to materials available on our investor relations website", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:03.256", "mode": "azero-full", "language": "en", "target": "en", "text": "We are joined here today by Bill Meaney, President and Chief Executive Officer, and Barry Heitman, our Executive Vice President and Chief Financial Officer.", "text_tts": "Executive Vice President and Chief Financial Officer", "translate": "We are joined here today by Bill Meaney, President and Chief Executive Officer, and Barry Heitman, our Executive Vice President and Chief Financial Officer.", "translate_tts": "We are joined here today by Bill Meaney President and Chief Executive Officer and Barry Heitman our Executive Vice President and Chief Financial Officer", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:05.963", "mode": "azero-full", "language": "en", "target": "en", "text": "After prepared remarks, we'll open up the lines for Q and A.", "text_tts": "remarks well open up the lines for Q and A", "translate": "After prepared remarks, we'll open up the lines for Q and A.", "translate_tts": "After prepared remarks well open up the lines for Q and A", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:11.736", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's earnings materials contain forward looking statements, including statements regarding our expectations.", "text_tts": "atements regarding our expectations", "translate": "Today's earnings materials contain forward looking statements, including statements regarding our expectations.", "translate_tts": "Todays earnings materials contain forward looking statements including statements regarding our expectations", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:15.225", "mode": "azero-full", "language": "en", "target": "en", "text": "All forward looking statements are subject to risks and uncertainties.", "text_tts": "statements are subject to risks and uncertainties", "translate": "All forward looking statements are subject to risks and uncertainties.", "translate_tts": "All forward looking statements are subject to risks and uncertainties", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:32.320", "mode": "azero-full", "language": "en", "target": "en", "text": "Please refer to today's earnings materials, the safe harbor language on Slide two and our quarterly report on Form ten Q for a discussion of the major risk factors that could cause our actual results to differ from those in our forward looking statements. In addition, we use several", "text_tts": "our forward looking statements In addition we use several", "translate": "Please refer to today's earnings materials, the safe harbor language on Slide two and our quarterly report on Form ten Q for a discussion of the major risk factors that could cause our actual results to differ from those in our forward looking statements. In addition, we use several", "translate_tts": "Please refer to todays earnings materials the safe harbor language on Slide two and our quarterly report on Form ten Q for a discussion of the major risk factors that could cause our actual results to differ from those in our forward looking statements In addition we use several", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:34.611", "mode": "azero-full", "language": "en", "target": "en", "text": "non GAAP measures when presenting our financial results.", "text_tts": "presenting our financial results", "translate": "non GAAP measures when presenting our financial results.", "translate_tts": "non GAAP measures when presenting our financial results", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:42.207", "mode": "azero-full", "language": "en", "target": "en", "text": "We have included the reconciliations to these measures in our supplemental financial information. And with that, I'll turn the call over to Bill.", "text_tts": "n the call over to Bill", "translate": "We have included the reconciliations to these measures in our supplemental financial information. And with that, I'll turn the call over to Bill.", "translate_tts": "We have included the reconciliations to these measures in our supplemental financial information And with that Ill turn the call over to Bill", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:56.615", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jillian, and thank you all for taking time to join us today. We are pleased to report that our team has delivered outstanding results for the first quarter of twenty twenty four, achieving another set of all time highs for revenue and profitability.", "text_tts": "another set of all time highs for revenue and profitability", "translate": "Thank you, Jillian, and thank you all for taking time to join us today. We are pleased to report that our team has delivered outstanding results for the first quarter of twenty twenty four, achieving another set of all time highs for revenue and profitability.", "translate_tts": "Thank you Jillian and thank you all for taking time to join us today We are pleased to report that our team has delivered outstanding results for the first quarter of twenty twenty four achieving another set of all time highs for revenue and profitability", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:16:04.153", "mode": "azero-full", "language": "en", "target": "en", "text": "Our continued progress is evidence of the success of Project Matterhorn and our team's commitment to delivering best in class solutions.", "text_tts": "to delivering best in class solutions", "translate": "Our continued progress is evidence of the success of Project Matterhorn and our team's commitment to delivering best in class solutions.", "translate_tts": "Our continued progress is evidence of the success of Project Matterhorn and our teams commitment to delivering best in class solutions", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:16:14.702", "mode": "azero-full", "language": "en", "target": "en", "text": "On a reported basis in the first quarter, we achieved our highest ever quarterly revenue of one point four eight billion dollars, representing twelve percentage year over year growth.", "text_tts": "ting twelve percentage year over year growth", "translate": "On a reported basis in the first quarter, we achieved our highest ever quarterly revenue of one point four eight billion dollars, representing twelve percentage year over year growth.", "translate_tts": "On a reported basis in the first quarter we achieved our highest ever quarterly revenue of one point four eight billion dollars representing twelve percentage year over year growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:16:24.148", "mode": "azero-full", "language": "en", "target": "en", "text": "and a new first quarter adjusted EBITDA record of five hundred nineteen million dollars, delivering thirteen percentage year over year growth.", "text_tts": "g thirteen percentage year over year growth", "translate": "and a new first quarter adjusted EBITDA record of five hundred nineteen million dollars, delivering thirteen percentage year over year growth.", "translate_tts": "and a new first quarter adjusted EBITDA record of five hundred nineteen million dollars delivering thirteen percentage year over year growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:16:36.727", "mode": "azero-full", "language": "en", "target": "en", "text": "Project Matterhorn has successfully transformed Iron Mountain into a solutions based business with a commercial organization that offers a broad range of products and services to meet the evolving needs of our customers.", "text_tts": "the evolving needs of our customers", "translate": "Project Matterhorn has successfully transformed Iron Mountain into a solutions based business with a commercial organization that offers a broad range of products and services to meet the evolving needs of our customers.", "translate_tts": "Project Matterhorn has successfully transformed Iron Mountain into a solutions based business with a commercial organization that offers a broad range of products and services to meet the evolving needs of our customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:16:43.910", "mode": "azero-full", "language": "en", "target": "en", "text": "This integrated product portfolio drives strong growth across all business areas through our integrated solutions", "text_tts": "solutions", "translate": "This integrated product portfolio drives strong growth across all business areas through our integrated solutions", "translate_tts": "This integrated product portfolio drives strong growth across all business areas through our integrated solutions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:16:47.275", "mode": "azero-full", "language": "en", "target": "en", "text": "Combining storage with truly differentiated services.", "text_tts": "with truly differentiated services", "translate": "Combining storage with truly differentiated services.", "translate_tts": "Combining storage with truly differentiated services", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:16:50.498", "mode": "azero-full", "language": "en", "target": "en", "text": "Now I'd like to take you through some pivotal wins this quarter.", "text_tts": "you through some pivotal wins this quarter", "translate": "Now I'd like to take you through some pivotal wins this quarter.", "translate_tts": "Now Id like to take you through some pivotal wins this quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:16:53.585", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's begin with records and information management.", "text_tts": "records and information management", "translate": "Let's begin with records and information management.", "translate_tts": "Lets begin with records and information management", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:17:08.591", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength and longevity of the relationships we have built with our two hundred forty thousand customers is leading to further opportunities to offer more solutions from our portfolio to meet our customers' needs.", "text_tts": "r portfolio to meet our customers needs", "translate": "The strength and longevity of the relationships we have built with our two hundred forty thousand customers is leading to further opportunities to offer more solutions from our portfolio to meet our customers' needs.", "translate_tts": "The strength and longevity of the relationships we have built with our two hundred forty thousand customers is leading to further opportunities to offer more solutions from our portfolio to meet our customers needs", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:17:24.875", "mode": "azero-full", "language": "en", "target": "en", "text": "An excellent example of this cross selling is in the oil and energy sector, where a US headquartered customer with a presence in seventy five countries initially selected Iron Mountain to securely manage its data containing geological information.", "text_tts": "ning geological information", "translate": "An excellent example of this cross selling is in the oil and energy sector, where a US headquartered customer with a presence in seventy five countries initially selected Iron Mountain to securely manage its data containing geological information.", "translate_tts": "An excellent example of this cross selling is in the oil and energy sector where a US headquartered customer with a presence in seventy five countries initially selected Iron Mountain to securely manage its data containing geological information", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:17:35.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks to our expanded range of solutions and a deep understanding of the customer's needs, we are now also providing a secure IT asset disposition solution.", "text_tts": "t disposition solution", "translate": "Thanks to our expanded range of solutions and a deep understanding of the customer's needs, we are now also providing a secure IT asset disposition solution.", "translate_tts": "Thanks to our expanded range of solutions and a deep understanding of the customers needs we are now also providing a secure IT asset disposition solution", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:17:43.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Another example of our strength and ability to cross sell and provide more solutions for our customers is in the United Arab Emirates.", "text_tts": "rab Emirates", "translate": "Another example of our strength and ability to cross sell and provide more solutions for our customers is in the United Arab Emirates.", "translate_tts": "Another example of our strength and ability to cross sell and provide more solutions for our customers is in the United Arab Emirates", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:17:52.302", "mode": "azero-full", "language": "en", "target": "en", "text": "For the past two years, we have been partnering with a prominent bank to provide records management services for a growing volume of documents.", "text_tts": "e of documents", "translate": "For the past two years, we have been partnering with a prominent bank to provide records management services for a growing volume of documents.", "translate_tts": "For the past two years we have been partnering with a prominent bank to provide records management services for a growing volume of documents", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:01.792", "mode": "azero-full", "language": "en", "target": "en", "text": "With this customer's need to comply with regulations from the UAE's central bank, we secured an agreement to extend our solutions.", "text_tts": "solutions", "translate": "With this customer's need to comply with regulations from the UAE's central bank, we secured an agreement to extend our solutions.", "translate_tts": "With this customers need to comply with regulations from the UAEs central bank we secured an agreement to extend our solutions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:08.226", "mode": "azero-full", "language": "en", "target": "en", "text": "These now include document capture and asset lifecycle management or ALM services.", "text_tts": "anagement or ALM services", "translate": "These now include document capture and asset lifecycle management or ALM services.", "translate_tts": "These now include document capture and asset lifecycle management or ALM services", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:21.819", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see opportunities to support government and public sector organizations with their transformations, helping them to increase efficiency and demonstrate value for money for the services they provide to their citizens.", "text_tts": "s they provide to their citizens", "translate": "We continue to see opportunities to support government and public sector organizations with their transformations, helping them to increase efficiency and demonstrate value for money for the services they provide to their citizens.", "translate_tts": "We continue to see opportunities to support government and public sector organizations with their transformations helping them to increase efficiency and demonstrate value for money for the services they provide to their citizens", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:33.146", "mode": "azero-full", "language": "en", "target": "en", "text": "A recent example of this is in the UK where we have a long term relationship with a government agency that trusts us to store approximately eighteen million records.", "text_tts": "s us to store approximately eighteen million records", "translate": "A recent example of this is in the UK where we have a long term relationship with a government agency that trusts us to store approximately eighteen million records.", "translate_tts": "A recent example of this is in the UK where we have a long term relationship with a government agency that trusts us to store approximately eighteen million records", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:42.817", "mode": "azero-full", "language": "en", "target": "en", "text": "This customer awarded Iron Mountain a contract to manage documents that must be retained whilst legal proceedings are ongoing.", "text_tts": "legal proceedings are ongoing", "translate": "This customer awarded Iron Mountain a contract to manage documents that must be retained whilst legal proceedings are ongoing.", "translate_tts": "This customer awarded Iron Mountain a contract to manage documents that must be retained whilst legal proceedings are ongoing", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:54.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Our proven ability to manage records effectively to this customer and a number of other government organizations in the UK demonstrates we have the skills,", "text_tts": "skills", "translate": "Our proven ability to manage records effectively to this customer and a number of other government organizations in the UK demonstrates we have the skills,", "translate_tts": "Our proven ability to manage records effectively to this customer and a number of other government organizations in the UK demonstrates we have the skills", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:59.629", "mode": "azero-full", "language": "en", "target": "en", "text": "capabilities and experience to successfully manage sensitive projects like this.", "text_tts": "like this", "translate": "capabilities and experience to successfully manage sensitive projects like this.", "translate_tts": "capabilities and experience to successfully manage sensitive projects like this", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:19:09.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our digital business, a global customer that provides automation solutions has asked us to digitize its physical records in Morocco.", "text_tts": "itize its physical records in Morocco", "translate": "Turning to our digital business, a global customer that provides automation solutions has asked us to digitize its physical records in Morocco.", "translate_tts": "Turning to our digital business a global customer that provides automation solutions has asked us to digitize its physical records in Morocco", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:19:23.981", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Insight platform, which as you will recall fully integrates both artificial intelligence and machine learning, will enable this customer to simplify their current use of multiple information systems and content formats.", "text_tts": "information systems and content formats", "translate": "Our Insight platform, which as you will recall fully integrates both artificial intelligence and machine learning, will enable this customer to simplify their current use of multiple information systems and content formats.", "translate_tts": "Our Insight platform which as you will recall fully integrates both artificial intelligence and machine learning will enable this customer to simplify their current use of multiple information systems and content formats", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:19:34.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Insight will enable them to derive greater value from their information whilst improving their compliance and driving greater operational efficiencies.", "text_tts": "liance and driving greater operational efficiencies", "translate": "Insight will enable them to derive greater value from their information whilst improving their compliance and driving greater operational efficiencies.", "translate_tts": "Insight will enable them to derive greater value from their information whilst improving their compliance and driving greater operational efficiencies", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:19:49.646", "mode": "azero-full", "language": "en", "target": "en", "text": "The customer's confidence in our solution is a testament to our team's clear understanding of our customers needs, as well as our proven track record of success as a digital transformation partner.", "text_tts": "success as a digital transformation partner", "translate": "The customer's confidence in our solution is a testament to our team's clear understanding of our customers needs, as well as our proven track record of success as a digital transformation partner.", "translate_tts": "The customers confidence in our solution is a testament to our teams clear understanding of our customers needs as well as our proven track record of success as a digital transformation partner", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:06.885", "mode": "azero-full", "language": "en", "target": "en", "text": "Staying with digital solutions, an Australian government agency asked Iron Mountain to digitize approximately two hundred fifty thousand land registry files dating back to the one thousand eight hundred fifty seconds for government owned real estate in the state of", "text_tts": "usand eight hundred fifty seconds for government owned real estate in the state of", "translate": "Staying with digital solutions, an Australian government agency asked Iron Mountain to digitize approximately two hundred fifty thousand land registry files dating back to the one thousand eight hundred fifty seconds for government owned real estate in the state of", "translate_tts": "Staying with digital solutions an Australian government agency asked Iron Mountain to digitize approximately two hundred fifty thousand land registry files dating back to the one thousand eight hundred fifty seconds for government owned real estate in the state of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:07.306", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup.", "text_tts": "Yup", "translate": "Yup.", "translate_tts": "Yup", "is_final": false, "emotion": "🤢", "events": "💧💧", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:22.013", "mode": "azero-full", "language": "en", "target": "en", "text": "Our solution will ensure that these vital historical records are preserved both physically and digitally, enabling efficient access for land managers, potential developers and government departments.", "text_tts": "developers and government departments", "translate": "Our solution will ensure that these vital historical records are preserved both physically and digitally, enabling efficient access for land managers, potential developers and government departments.", "translate_tts": "Our solution will ensure that these vital historical records are preserved both physically and digitally enabling efficient access for land managers potential developers and government departments", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:32.233", "mode": "azero-full", "language": "en", "target": "en", "text": "Our infrastructure, reputation and expertise, including our ability to meet a requirement to manage the entire project within the state of Victoria,", "text_tts": "entire project within the state of Victoria", "translate": "Our infrastructure, reputation and expertise, including our ability to meet a requirement to manage the entire project within the state of Victoria,", "translate_tts": "Our infrastructure reputation and expertise including our ability to meet a requirement to manage the entire project within the state of Victoria", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:35.686", "mode": "azero-full", "language": "en", "target": "en", "text": "were key differentiators that enabled us to secure this deal.", "text_tts": "differentiators that enabled us to secure this deal", "translate": "were key differentiators that enabled us to secure this deal.", "translate_tts": "were key differentiators that enabled us to secure this deal", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:51.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving next to our data center business. We continue to be pleased by the strength and rapid growth of this business and how we can support more customers with the capacity we are creating at our facilities around the world.", "text_tts": "reating at our facilities around the world", "translate": "Moving next to our data center business. We continue to be pleased by the strength and rapid growth of this business and how we can support more customers with the capacity we are creating at our facilities around the world.", "translate_tts": "Moving next to our data center business We continue to be pleased by the strength and rapid growth of this business and how we can support more customers with the capacity we are creating at our facilities around the world", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:55.242", "mode": "azero-full", "language": "en", "target": "en", "text": "Today I want to highlight three examples of leases we signed this quarter.", "text_tts": "gned this quarter", "translate": "Today I want to highlight three examples of leases we signed this quarter.", "translate_tts": "Today I want to highlight three examples of leases we signed this quarter", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:05.208", "mode": "azero-full", "language": "en", "target": "en", "text": "First, we have signed a twenty four megawatt twelve year contract with a global technology company for data center space at our Manassas, Virginia campus.", "text_tts": "Manassas Virginia campus", "translate": "First, we have signed a twenty four megawatt twelve year contract with a global technology company for data center space at our Manassas, Virginia campus.", "translate_tts": "First we have signed a twenty four megawatt twelve year contract with a global technology company for data center space at our Manassas Virginia campus", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:15.356", "mode": "azero-full", "language": "en", "target": "en", "text": "This is an existing North American records customer that required space in Virginia to support their high performance computing needs and to expand their footprint.", "text_tts": "their footprint", "translate": "This is an existing North American records customer that required space in Virginia to support their high performance computing needs and to expand their footprint.", "translate_tts": "This is an existing North American records customer that required space in Virginia to support their high performance computing needs and to expand their footprint", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:21.205", "mode": "azero-full", "language": "en", "target": "en", "text": "Also this quarter, we leased four megawatts with an existing global cloud storage customer.", "text_tts": "ng global cloud storage customer", "translate": "Also this quarter, we leased four megawatts with an existing global cloud storage customer.", "translate_tts": "Also this quarter we leased four megawatts with an existing global cloud storage customer", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:28.279", "mode": "azero-full", "language": "en", "target": "en", "text": "The customer relayed to us that our excellent customer service was a key determinant in their decision to expand their footprint with us.", "text_tts": "ootprint with us", "translate": "The customer relayed to us that our excellent customer service was a key determinant in their decision to expand their footprint with us.", "translate_tts": "The customer relayed to us that our excellent customer service was a key determinant in their decision to expand their footprint with us", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:34.210", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, in our data center business, we are pleased to welcome a global IT consulting firm as a new customer.", "text_tts": "m as a new customer", "translate": "Additionally, in our data center business, we are pleased to welcome a global IT consulting firm as a new customer.", "translate_tts": "Additionally in our data center business we are pleased to welcome a global IT consulting firm as a new customer", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:41.898", "mode": "azero-full", "language": "en", "target": "en", "text": "They chose us in order to be in close proximity to their clients as well as to meet their demanding connectivity requirements.", "text_tts": "", "translate": "They chose us in order to be in close proximity to their clients as well as to meet their demanding connectivity requirements.", "translate_tts": "They chose us in order to be in close proximity to their clients as well as to meet their demanding connectivity requirements", "is_final": false, "emotion": "", "events": "🤖🗣😤👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:50.108", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Asset Lifecycle Management, we are pleased to share that this quarter we closed the acquisition of Regency Technologies.", "text_tts": "acquisition of Regency Technologies", "translate": "Turning to Asset Lifecycle Management, we are pleased to share that this quarter we closed the acquisition of Regency Technologies.", "translate_tts": "Turning to Asset Lifecycle Management we are pleased to share that this quarter we closed the acquisition of Regency Technologies", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:59.807", "mode": "azero-full", "language": "en", "target": "en", "text": "The Regency leadership team have already made strong contributions to our ALM efforts, both commercially and operationally, and have integrated well into our company.", "text_tts": "well into our company", "translate": "The Regency leadership team have already made strong contributions to our ALM efforts, both commercially and operationally, and have integrated well into our company.", "translate_tts": "The Regency leadership team have already made strong contributions to our ALM efforts both commercially and operationally and have integrated well into our company", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:22:05.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Moreover, Regency adds eight complementary locations to our US network.", "text_tts": "r US network", "translate": "Moreover, Regency adds eight complementary locations to our US network.", "translate_tts": "Moreover Regency adds eight complementary locations to our US network", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:22:17.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving to ALM more broadly. We are pleased with strong organic growth in the business, driven by a combination of increased volume and component price recovery leading to a strong quarter.", "text_tts": "to a strong quarter", "translate": "Moving to ALM more broadly. We are pleased with strong organic growth in the business, driven by a combination of increased volume and component price recovery leading to a strong quarter.", "translate_tts": "Moving to ALM more broadly We are pleased with strong organic growth in the business driven by a combination of increased volume and component price recovery leading to a strong quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:22:30.582", "mode": "azero-full", "language": "en", "target": "en", "text": "As we continue to build our ALM capabilities, I wish to share several examples of how ALM enables us to offer more solutions to new and existing customers.", "text_tts": "s to new and existing customers", "translate": "As we continue to build our ALM capabilities, I wish to share several examples of how ALM enables us to offer more solutions to new and existing customers.", "translate_tts": "As we continue to build our ALM capabilities I wish to share several examples of how ALM enables us to offer more solutions to new and existing customers", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:22:38.026", "mode": "azero-full", "language": "en", "target": "en", "text": "A well known food service brand has signed an agreement with Iron Mountain in the Netherlands to recycle their decommissioned IT assets.", "text_tts": "herlands to recycle their decommissioned IT assets", "translate": "A well known food service brand has signed an agreement with Iron Mountain in the Netherlands to recycle their decommissioned IT assets.", "translate_tts": "A well known food service brand has signed an agreement with Iron Mountain in the Netherlands to recycle their decommissioned IT assets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:22:45.682", "mode": "azero-full", "language": "en", "target": "en", "text": "Data security was paramount in their decision to partner with Iron Mountain as well as our ability to be at any of their in country locations within forty eight hours.", "text_tts": "ir in country locations within forty eight hours", "translate": "Data security was paramount in their decision to partner with Iron Mountain as well as our ability to be at any of their in country locations within forty eight hours.", "translate_tts": "Data security was paramount in their decision to partner with Iron Mountain as well as our ability to be at any of their in country locations within forty eight hours", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:00.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Also in this quarter, an existing Iron Mountain Global Financial Institution customer signed a program deal to manage their secure itad, recycling and remarketing requirements, including their remote workplace inventory for over four hundred sites.", "text_tts": "ir remote workplace inventory for over four hundred sites", "translate": "Also in this quarter, an existing Iron Mountain Global Financial Institution customer signed a program deal to manage their secure itad, recycling and remarketing requirements, including their remote workplace inventory for over four hundred sites.", "translate_tts": "Also in this quarter an existing Iron Mountain Global Financial Institution customer signed a program deal to manage their secure itad recycling and remarketing requirements including their remote workplace inventory for over four hundred sites", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:01.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Nationwide.", "text_tts": "Nationwide", "translate": "Nationwide.", "translate_tts": "Nationwide", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:05.698", "mode": "azero-full", "language": "en", "target": "en", "text": "The customer wanted a single vendor approach to streamline their asset lifecycle management.", "text_tts": "their asset lifecycle management", "translate": "The customer wanted a single vendor approach to streamline their asset lifecycle management.", "translate_tts": "The customer wanted a single vendor approach to streamline their asset lifecycle management", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:15.354", "mode": "azero-full", "language": "en", "target": "en", "text": "We worked with them on a unique solution that created process and workflow enhancements, integrated with their existing asset management systems,", "text_tts": "existing asset management systems", "translate": "We worked with them on a unique solution that created process and workflow enhancements, integrated with their existing asset management systems,", "translate_tts": "We worked with them on a unique solution that created process and workflow enhancements integrated with their existing asset management systems", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:18.619", "mode": "azero-full", "language": "en", "target": "en", "text": "and lowered their overall costs through the remarketing initiatives.", "text_tts": "overall costs through the remarketing initiatives", "translate": "and lowered their overall costs through the remarketing initiatives.", "translate_tts": "and lowered their overall costs through the remarketing initiatives", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:24.536", "mode": "azero-full", "language": "en", "target": "en", "text": "The program supports all of their corporate locations with both on and off site ALM services.", "text_tts": "with both on and off site ALM services", "translate": "The program supports all of their corporate locations with both on and off site ALM services.", "translate_tts": "The program supports all of their corporate locations with both on and off site ALM services", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:34.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, a multinational conglomerate company has signed a deal with us to manage its ALM needs for data center decommissioning as well as their end user devices.", "text_tts": "devices", "translate": "Finally, a multinational conglomerate company has signed a deal with us to manage its ALM needs for data center decommissioning as well as their end user devices.", "translate_tts": "Finally a multinational conglomerate company has signed a deal with us to manage its ALM needs for data center decommissioning as well as their end user devices", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:39.126", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to the customer's significant growth through acquisition,", "text_tts": "s significant growth through acquisition", "translate": "Due to the customer's significant growth through acquisition,", "translate_tts": "Due to the customers significant growth through acquisition", "is_final": false, "emotion": "😮", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:46.994", "mode": "azero-full", "language": "en", "target": "en", "text": "They had accumulated a significant amount of legacy data center and end user device equipment that needed to be securely decommissioned.", "text_tts": "ely decommissioned", "translate": "They had accumulated a significant amount of legacy data center and end user device equipment that needed to be securely decommissioned.", "translate_tts": "They had accumulated a significant amount of legacy data center and end user device equipment that needed to be securely decommissioned", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:55.468", "mode": "azero-full", "language": "en", "target": "en", "text": "We were pleased to be able to provide a holistic global solution backed by our secure chain of custody in order to meet their needs.", "text_tts": "their needs", "translate": "We were pleased to be able to provide a holistic global solution backed by our secure chain of custody in order to meet their needs.", "translate_tts": "We were pleased to be able to provide a holistic global solution backed by our secure chain of custody in order to meet their needs", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:00.162", "mode": "azero-full", "language": "en", "target": "en", "text": "To conclude, I am very proud of the strong results our mountaineers continue to deliver.", "text_tts": "results our mountaineers continue to deliver", "translate": "To conclude, I am very proud of the strong results our mountaineers continue to deliver.", "translate_tts": "To conclude I am very proud of the strong results our mountaineers continue to deliver", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:07.053", "mode": "azero-full", "language": "en", "target": "en", "text": "our consistently strong performance, including our ability to achieve our highest quarterly revenue to date,", "text_tts": "our highest quarterly revenue to date", "translate": "our consistently strong performance, including our ability to achieve our highest quarterly revenue to date,", "translate_tts": "our consistently strong performance including our ability to achieve our highest quarterly revenue to date", "is_final": false, "emotion": "😰", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:11.309", "mode": "azero-full", "language": "en", "target": "en", "text": "is evidence of the increasing heights we are achieving as part of our Matterhorn climb.", "text_tts": "as part of our Matterhorn climb", "translate": "is evidence of the increasing heights we are achieving as part of our Matterhorn climb.", "translate_tts": "is evidence of the increasing heights we are achieving as part of our Matterhorn climb", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:15.303", "mode": "azero-full", "language": "en", "target": "en", "text": "At the core of this continued strong performance is our customers.", "text_tts": "our customers", "translate": "At the core of this continued strong performance is our customers.", "translate_tts": "At the core of this continued strong performance is our customers", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:29.729", "mode": "azero-full", "language": "en", "target": "en", "text": "All of us at Iron Mountain are humbled by the trust which more than two hundred forty thousand organizations around the world, including ninety five percent of the Fortune one thousand, have in us.", "text_tts": "ng ninety five percent of the Fortune one thousand have in us", "translate": "All of us at Iron Mountain are humbled by the trust which more than two hundred forty thousand organizations around the world, including ninety five percent of the Fortune one thousand, have in us.", "translate_tts": "All of us at Iron Mountain are humbled by the trust which more than two hundred forty thousand organizations around the world including ninety five percent of the Fortune one thousand have in us", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:31.654", "mode": "azero-full", "language": "en", "target": "en", "text": "and our increased portfolio of services.", "text_tts": "d portfolio of services", "translate": "and our increased portfolio of services.", "translate_tts": "and our increased portfolio of services", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:37.685", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to continuing our growth journey as we deliver our best in class and integrated solutions", "text_tts": "and integrated solutions", "translate": "We look forward to continuing our growth journey as we deliver our best in class and integrated solutions", "translate_tts": "We look forward to continuing our growth journey as we deliver our best in class and integrated solutions", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:40.700", "mode": "azero-full", "language": "en", "target": "en", "text": "to our clients and create value for our shareholders.", "text_tts": "and create value for our shareholders", "translate": "to our clients and create value for our shareholders.", "translate_tts": "to our clients and create value for our shareholders", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:43.568", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to Barry.", "text_tts": "turn the call over to Barry", "translate": "With that, I'll turn the call over to Barry.", "translate_tts": "With that Ill turn the call over to Barry", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:24:46.440", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Bill, and thank you all for joining us to discuss our results.", "text_tts": "discuss our results", "translate": "Thanks, Bill, and thank you all for joining us to discuss our results.", "translate_tts": "Thanks Bill and thank you all for joining us to discuss our results", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:24:54.298", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, our team continued our track record of strong performance, exceeding the expectations we provided on our last call.", "text_tts": "we provided on our last call", "translate": "In the first quarter, our team continued our track record of strong performance, exceeding the expectations we provided on our last call.", "translate_tts": "In the first quarter our team continued our track record of strong performance exceeding the expectations we provided on our last call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:05.241", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved record quarterly revenue of one point four eight billion dollars, up twelve percentage on a reported basis, driven by nine percentage storage growth and seventeen percentage service growth.", "text_tts": "riven by nine percentage storage growth and seventeen percentage service growth", "translate": "We achieved record quarterly revenue of one point four eight billion dollars, up twelve percentage on a reported basis, driven by nine percentage storage growth and seventeen percentage service growth.", "translate_tts": "We achieved record quarterly revenue of one point four eight billion dollars up twelve percentage on a reported basis driven by nine percentage storage growth and seventeen percentage service growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:07.728", "mode": "azero-full", "language": "en", "target": "en", "text": "On an organic basis, revenue grew eight percent.", "text_tts": "basis revenue grew eight percent", "translate": "On an organic basis, revenue grew eight percent.", "translate_tts": "On an organic basis revenue grew eight percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:20.884", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue was nearly thirty million dollars ahead of the expectations we shared on our last call, driven by stronger performance in both our Global Rim and our Asset Lifecycle Management businesses.", "text_tts": "ifecycle Management businesses", "translate": "Revenue was nearly thirty million dollars ahead of the expectations we shared on our last call, driven by stronger performance in both our Global Rim and our Asset Lifecycle Management businesses.", "translate_tts": "Revenue was nearly thirty million dollars ahead of the expectations we shared on our last call driven by stronger performance in both our Global Rim and our Asset Lifecycle Management businesses", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:31.031", "mode": "azero-full", "language": "en", "target": "en", "text": "Total storage revenue of eight hundred eighty five million dollars, up seventy five million dollars year on year was driven by solid performance from both Global Rim and Data Center.", "text_tts": "Global Rim and Data Center", "translate": "Total storage revenue of eight hundred eighty five million dollars, up seventy five million dollars year on year was driven by solid performance from both Global Rim and Data Center.", "translate_tts": "Total storage revenue of eight hundred eighty five million dollars up seventy five million dollars year on year was driven by solid performance from both Global Rim and Data Center", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:46.007", "mode": "azero-full", "language": "en", "target": "en", "text": "Total service revenue of five hundred ninety two million dollars was up eighty eight million dollars from last year, reflecting strength in global rim and digital as well as strong contribution from our recently closed acquisition of Regency Technologies.", "text_tts": "recently closed acquisition of Regency Technologies", "translate": "Total service revenue of five hundred ninety two million dollars was up eighty eight million dollars from last year, reflecting strength in global rim and digital as well as strong contribution from our recently closed acquisition of Regency Technologies.", "translate_tts": "Total service revenue of five hundred ninety two million dollars was up eighty eight million dollars from last year reflecting strength in global rim and digital as well as strong contribution from our recently closed acquisition of Regency Technologies", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:46.287", "mode": "azero-full", "language": "en", "target": "en", "text": "For me.", "text_tts": "For me", "translate": "For me.", "translate_tts": "For me", "is_final": false, "emotion": "", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:47.388", "mode": "azero-full", "language": "en", "target": "en", "text": "Two key highlights in the quarter are", "text_tts": "in the quarter are", "translate": "Two key highlights in the quarter are", "translate_tts": "Two key highlights in the quarter are", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:47.513", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:52.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Data center storage revenue exceeded thirty percent growth year on year.", "text_tts": "torage revenue exceeded thirty percent growth year on year", "translate": "Data center storage revenue exceeded thirty percent growth year on year.", "translate_tts": "Data center storage revenue exceeded thirty percent growth year on year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:53.026", "mode": "azero-full", "language": "en", "target": "en", "text": "and second.", "text_tts": "and second", "translate": "and second.", "translate_tts": "and second", "is_final": false, "emotion": "", "events": "👩📯💬👂🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:02.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Our organic service revenue growth accelerated to ten percentage year on year, primarily driven by improved performance in our Asset Lifecycle Management business.", "text_tts": "sset Lifecycle Management business", "translate": "Our organic service revenue growth accelerated to ten percentage year on year, primarily driven by improved performance in our Asset Lifecycle Management business.", "translate_tts": "Our organic service revenue growth accelerated to ten percentage year on year primarily driven by improved performance in our Asset Lifecycle Management business", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:08.005", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EBITDA was five hundred nineteen million dollars, an increase of fifty eight million dollars from last year.", "text_tts": "lars an increase of fifty eight million dollars from last year", "translate": "Adjusted EBITDA was five hundred nineteen million dollars, an increase of fifty eight million dollars from last year.", "translate_tts": "Adjusted EBITDA was five hundred nineteen million dollars an increase of fifty eight million dollars from last year", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:18.120", "mode": "azero-full", "language": "en", "target": "en", "text": "This constitutes growth of thirteen percentage both on a reported and constant currency basis year on year, driven by strong contributions across all business units.", "text_tts": "oss all business units", "translate": "This constitutes growth of thirteen percentage both on a reported and constant currency basis year on year, driven by strong contributions across all business units.", "translate_tts": "This constitutes growth of thirteen percentage both on a reported and constant currency basis year on year driven by strong contributions across all business units", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:26.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EBITDA margin was thirty five point one percentage consistent year on year driven by revenue management and cost productivity offset by mix.", "text_tts": "revenue management and cost productivity offset by mix", "translate": "Adjusted EBITDA margin was thirty five point one percentage consistent year on year driven by revenue management and cost productivity offset by mix.", "translate_tts": "Adjusted EBITDA margin was thirty five point one percentage consistent year on year driven by revenue management and cost productivity offset by mix", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:37.506", "mode": "azero-full", "language": "en", "target": "en", "text": "AFFO was three hundred twenty four million dollars or one dollar ten cents on a per share basis, up twenty nine million dollars nine cents respectively from the first quarter of last year.", "text_tts": "y from the first quarter of last year", "translate": "AFFO was three hundred twenty four million dollars or one dollar ten cents on a per share basis, up twenty nine million dollars nine cents respectively from the first quarter of last year.", "translate_tts": "AFFO was three hundred twenty four million dollars or one dollar ten cents on a per share basis up twenty nine million dollars nine cents respectively from the first quarter of last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:45.351", "mode": "azero-full", "language": "en", "target": "en", "text": "This was ahead of the expectations we shared on our last call as a result of the upside in adjusted EBITDA as well as phasing of both recurring capital investments", "text_tts": "investments", "translate": "This was ahead of the expectations we shared on our last call as a result of the upside in adjusted EBITDA as well as phasing of both recurring capital investments", "translate_tts": "This was ahead of the expectations we shared on our last call as a result of the upside in adjusted EBITDA as well as phasing of both recurring capital investments", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:50.253", "mode": "azero-full", "language": "en", "target": "en", "text": "and cash taxes, which is incorporated into our guidance for the second quarter.", "text_tts": "for the second quarter", "translate": "and cash taxes, which is incorporated into our guidance for the second quarter.", "translate_tts": "and cash taxes which is incorporated into our guidance for the second quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:51.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to segment performance.", "text_tts": "g to segment performance", "translate": "Now turning to segment performance.", "translate_tts": "Now turning to segment performance", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:27:00.250", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, our Global Rim business delivered revenue of one point two one billion dollars, an increase of eighty four million dollars from last year.", "text_tts": "rs an increase of eighty four million dollars from last year", "translate": "In the first quarter, our Global Rim business delivered revenue of one point two one billion dollars, an increase of eighty four million dollars from last year.", "translate_tts": "In the first quarter our Global Rim business delivered revenue of one point two one billion dollars an increase of eighty four million dollars from last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:04.189", "mode": "azero-full", "language": "en", "target": "en", "text": "On a reported and organic basis, revenue grew seven percent.", "text_tts": "and organic basis revenue grew seven percent", "translate": "On a reported and organic basis, revenue grew seven percent.", "translate_tts": "On a reported and organic basis revenue grew seven percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:09.828", "mode": "azero-full", "language": "en", "target": "en", "text": "Storage rental revenue growth of six percent reflects our focus on revenue management and consistent volume trends.", "text_tts": "on revenue management and consistent volume trends", "translate": "Storage rental revenue growth of six percent reflects our focus on revenue management and consistent volume trends.", "translate_tts": "Storage rental revenue growth of six percent reflects our focus on revenue management and consistent volume trends", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:12.396", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered service revenue growth of ten percentage through", "text_tts": "growth of ten percentage through", "translate": "We delivered service revenue growth of ten percentage through", "translate_tts": "We delivered service revenue growth of ten percentage through", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:16.230", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by traditional services and digital solutions.", "text_tts": "services and digital solutions", "translate": "driven by traditional services and digital solutions.", "translate_tts": "driven by traditional services and digital solutions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:23.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Global RIM adjusted EBITDA was five hundred twenty six million dollars an increase of forty eight million dollars year on year.", "text_tts": "forty eight million dollars year on year", "translate": "Global RIM adjusted EBITDA was five hundred twenty six million dollars an increase of forty eight million dollars year on year.", "translate_tts": "Global RIM adjusted EBITDA was five hundred twenty six million dollars an increase of forty eight million dollars year on year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:25.091", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our global data center business.", "text_tts": "l data center business", "translate": "Turning to our global data center business.", "translate_tts": "Turning to our global data center business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:29.655", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved revenue of one hundred forty four million dollars, an increase of thirty two million dollars", "text_tts": "million dollars", "translate": "We achieved revenue of one hundred forty four million dollars, an increase of thirty two million dollars", "translate_tts": "We achieved revenue of one hundred forty four million dollars an increase of thirty two million dollars", "is_final": false, "emotion": "😰", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:30.869", "mode": "azero-full", "language": "en", "target": "en", "text": "and twenty eight percent year on year.", "text_tts": "wenty eight percent year on year", "translate": "and twenty eight percent year on year.", "translate_tts": "and twenty eight percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:33.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Data Center adjusted EBITDA was sixty two million dollars", "text_tts": "EBITDA was sixty two million dollars", "translate": "Data Center adjusted EBITDA was sixty two million dollars", "translate_tts": "Data Center adjusted EBITDA was sixty two million dollars", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:36.616", "mode": "azero-full", "language": "en", "target": "en", "text": "or twenty two percent growth from the first quarter of twenty twenty three.", "text_tts": "first quarter of twenty twenty three", "translate": "or twenty two percent growth from the first quarter of twenty twenty three.", "translate_tts": "or twenty two percent growth from the first quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:41.881", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to new and expansion leasing, we had a successful quarter with the team signing thirty megawatts.", "text_tts": "quarter with the team signing thirty megawatts", "translate": "Turning to new and expansion leasing, we had a successful quarter with the team signing thirty megawatts.", "translate_tts": "Turning to new and expansion leasing we had a successful quarter with the team signing thirty megawatts", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:43.678", "mode": "azero-full", "language": "en", "target": "en", "text": "with strong cross selling activity.", "text_tts": "cross selling activity", "translate": "with strong cross selling activity.", "translate_tts": "with strong cross selling activity", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:46.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Our data center pipeline is robust across the markets we serve.", "text_tts": "pipeline is robust across the markets we serve", "translate": "Our data center pipeline is robust across the markets we serve.", "translate_tts": "Our data center pipeline is robust across the markets we serve", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:53.831", "mode": "azero-full", "language": "en", "target": "en", "text": "In Phoenix, where we are fully leased in our first two sites, we have now commenced construction on our third site.", "text_tts": "e now commenced construction on our third site", "translate": "In Phoenix, where we are fully leased in our first two sites, we have now commenced construction on our third site.", "translate_tts": "In Phoenix where we are fully leased in our first two sites we have now commenced construction on our third site", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:56.667", "mode": "azero-full", "language": "en", "target": "en", "text": "and have a considerable pipeline of opportunities to fill it.", "text_tts": "pipeline of opportunities to fill it", "translate": "and have a considerable pipeline of opportunities to fill it.", "translate_tts": "and have a considerable pipeline of opportunities to fill it", "is_final": false, "emotion": "😊", "events": "📞👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:06.161", "mode": "azero-full", "language": "en", "target": "en", "text": "In support of our data center strategy and consistent with our sustainability commitments, we were pleased to execute our first green loan in April.", "text_tts": "green loan in April", "translate": "In support of our data center strategy and consistent with our sustainability commitments, we were pleased to execute our first green loan in April.", "translate_tts": "In support of our data center strategy and consistent with our sustainability commitments we were pleased to execute our first green loan in April", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:11.686", "mode": "azero-full", "language": "en", "target": "en", "text": "This three hundred million dollars financing was well received and considerably oversubscribed.", "text_tts": "l received and considerably oversubscribed", "translate": "This three hundred million dollars financing was well received and considerably oversubscribed.", "translate_tts": "This three hundred million dollars financing was well received and considerably oversubscribed", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:17.029", "mode": "azero-full", "language": "en", "target": "en", "text": "Proceeds will be used to support the construction of energy efficient data centers in Northern Virginia.", "text_tts": "thern Virginia", "translate": "Proceeds will be used to support the construction of energy efficient data centers in Northern Virginia.", "translate_tts": "Proceeds will be used to support the construction of energy efficient data centers in Northern Virginia", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:19.265", "mode": "azero-full", "language": "en", "target": "en", "text": "turning to asset life cycle management.", "text_tts": "life cycle management", "translate": "turning to asset life cycle management.", "translate_tts": "turning to asset life cycle management", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:23.218", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, we delivered improved performance for both revenue and EBITDA.", "text_tts": "revenue and EBITDA", "translate": "In the first quarter, we delivered improved performance for both revenue and EBITDA.", "translate_tts": "In the first quarter we delivered improved performance for both revenue and EBITDA", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:30.070", "mode": "azero-full", "language": "en", "target": "en", "text": "Total Alm revenue in the quarter was eighty four million dollars, an increase of one hundred and three percentage year on year.", "text_tts": "e of one hundred and three percentage year on year", "translate": "Total Alm revenue in the quarter was eighty four million dollars, an increase of one hundred and three percentage year on year.", "translate_tts": "Total Alm revenue in the quarter was eighty four million dollars an increase of one hundred and three percentage year on year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:36.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Regency Technologies performed ahead of our expectations in the quarter with revenue of thirty two million dollars.", "text_tts": "revenue of thirty two million dollars", "translate": "Regency Technologies performed ahead of our expectations in the quarter with revenue of thirty two million dollars.", "translate_tts": "Regency Technologies performed ahead of our expectations in the quarter with revenue of thirty two million dollars", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:40.858", "mode": "azero-full", "language": "en", "target": "en", "text": "While we are only one quarter into the integration, we are very pleased with the acquisition.", "text_tts": "are very pleased with the acquisition", "translate": "While we are only one quarter into the integration, we are very pleased with the acquisition.", "translate_tts": "While we are only one quarter into the integration we are very pleased with the acquisition", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:44.542", "mode": "azero-full", "language": "en", "target": "en", "text": "and are already seeing more benefit than planned in terms of cross selling.", "text_tts": "cross selling", "translate": "and are already seeing more benefit than planned in terms of cross selling.", "translate_tts": "and are already seeing more benefit than planned in terms of cross selling", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:47.961", "mode": "azero-full", "language": "en", "target": "en", "text": "increased capabilities and improved operational efficiencies.", "text_tts": "mproved operational efficiencies", "translate": "increased capabilities and improved operational efficiencies.", "translate_tts": "increased capabilities and improved operational efficiencies", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:59.218", "mode": "azero-full", "language": "en", "target": "en", "text": "On an organic basis, Alm revenue increased twenty five percentage year on year driven by both improved component pricing and increased volume from our strong cross selling activity.", "text_tts": "olume from our strong cross selling activity", "translate": "On an organic basis, Alm revenue increased twenty five percentage year on year driven by both improved component pricing and increased volume from our strong cross selling activity.", "translate_tts": "On an organic basis Alm revenue increased twenty five percentage year on year driven by both improved component pricing and increased volume from our strong cross selling activity", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:59.762", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to capital.", "text_tts": "Turning to capital", "translate": "Turning to capital.", "translate_tts": "Turning to capital", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:07.866", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, we invested three hundred sixty six million dollars, of which three hundred thirty seven million was growth and twenty nine million was recurring.", "text_tts": "dred thirty seven million was growth and twenty nine million was recurring", "translate": "In the first quarter, we invested three hundred sixty six million dollars, of which three hundred thirty seven million was growth and twenty nine million was recurring.", "translate_tts": "In the first quarter we invested three hundred sixty six million dollars of which three hundred thirty seven million was growth and twenty nine million was recurring", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:16.114", "mode": "azero-full", "language": "en", "target": "en", "text": "Our full year capital expenditure target remains one point three five billion dollars of growth and one hundred fifty million dollars of recurring.", "text_tts": "rowth and one hundred fifty million dollars of recurring", "translate": "Our full year capital expenditure target remains one point three five billion dollars of growth and one hundred fifty million dollars of recurring.", "translate_tts": "Our full year capital expenditure target remains one point three five billion dollars of growth and one hundred fifty million dollars of recurring", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:17.531", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the balance sheet.", "text_tts": "Turning to the balance sheet", "translate": "Turning to the balance sheet.", "translate_tts": "Turning to the balance sheet", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:23.156", "mode": "azero-full", "language": "en", "target": "en", "text": "With strong EBITDA performance, we ended the quarter with net lease adjusted leverage of five point one x.", "text_tts": "five point one x", "translate": "With strong EBITDA performance, we ended the quarter with net lease adjusted leverage of five point one x.", "translate_tts": "With strong EBITDA performance we ended the quarter with net lease adjusted leverage of five point one x", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:28.539", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, this remains at the lowest level in the past decade.", "text_tts": "in the past decade", "translate": "As a reminder, this remains at the lowest level in the past decade.", "translate_tts": "As a reminder this remains at the lowest level in the past decade", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:33.891", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect to operate within our target leverage range, which is four and a half to five and a half times.", "text_tts": "five and a half times", "translate": "We expect to operate within our target leverage range, which is four and a half to five and a half times.", "translate_tts": "We expect to operate within our target leverage range which is four and a half to five and a half times", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:39.465", "mode": "azero-full", "language": "en", "target": "en", "text": "Our board of directors declared our quarterly dividend of sixty five cents per share to be paid in early July.", "text_tts": "paid in early July", "translate": "Our board of directors declared our quarterly dividend of sixty five cents per share to be paid in early July.", "translate_tts": "Our board of directors declared our quarterly dividend of sixty five cents per share to be paid in early July", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:49.214", "mode": "azero-full", "language": "en", "target": "en", "text": "On a trailing four quarter basis, our payout ratio is now sixty one percentage at the lower end of our long term target range of low to mid sixties percentage.", "text_tts": "r long term target range of low to mid sixties percentage", "translate": "On a trailing four quarter basis, our payout ratio is now sixty one percentage at the lower end of our long term target range of low to mid sixties percentage.", "translate_tts": "On a trailing four quarter basis our payout ratio is now sixty one percentage at the lower end of our long term target range of low to mid sixties percentage", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:50.251", "mode": "azero-full", "language": "en", "target": "en", "text": "And now turning to our forecast.", "text_tts": "to our forecast", "translate": "And now turning to our forecast.", "translate_tts": "And now turning to our forecast", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:56.817", "mode": "azero-full", "language": "en", "target": "en", "text": "With our positive outlook, we are pleased to reiterate our full year guidance despite the impact of the strengthening US dollar.", "text_tts": "of the strengthening US dollar", "translate": "With our positive outlook, we are pleased to reiterate our full year guidance despite the impact of the strengthening US dollar.", "translate_tts": "With our positive outlook we are pleased to reiterate our full year guidance despite the impact of the strengthening US dollar", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:10.549", "mode": "azero-full", "language": "en", "target": "en", "text": "Our forecast today includes current FX rates, which results in an incremental headwind of approximately twenty five million dollars to revenue and approximately ten million dollars to adjusted EBITDA through the remainder of the year as compared to our", "text_tts": "year as compared to our", "translate": "Our forecast today includes current FX rates, which results in an incremental headwind of approximately twenty five million dollars to revenue and approximately ten million dollars to adjusted EBITDA through the remainder of the year as compared to our", "translate_tts": "Our forecast today includes current FX rates which results in an incremental headwind of approximately twenty five million dollars to revenue and approximately ten million dollars to adjusted EBITDA through the remainder of the year as compared to our", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:10.796", "mode": "azero-full", "language": "en", "target": "en", "text": "official guidance.", "text_tts": "official guidance", "translate": "official guidance.", "translate_tts": "official guidance", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:11.392", "mode": "azero-full", "language": "en", "target": "en", "text": "for the second quarter.", "text_tts": "for the second quarter", "translate": "for the second quarter.", "translate_tts": "for the second quarter", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:11.594", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect.", "text_tts": "We expect", "translate": "We expect.", "translate_tts": "We expect", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:17.487", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of approximately one point five billion dollars adjusted EBITDA of approximately five hundred thirty five million dollars.", "text_tts": "roximately five hundred thirty five million dollars", "translate": "revenue of approximately one point five billion dollars adjusted EBITDA of approximately five hundred thirty five million dollars.", "translate_tts": "revenue of approximately one point five billion dollars adjusted EBITDA of approximately five hundred thirty five million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:20.348", "mode": "azero-full", "language": "en", "target": "en", "text": "AFFO of approximately three hundred ten million dollars.", "text_tts": "approximately three hundred ten million dollars", "translate": "AFFO of approximately three hundred ten million dollars.", "translate_tts": "AFFO of approximately three hundred ten million dollars", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:23.273", "mode": "azero-full", "language": "en", "target": "en", "text": "and AFFO per share of approximately one dollar and five cents.", "text_tts": "FO per share of approximately one dollar and five cents", "translate": "and AFFO per share of approximately one dollar and five cents.", "translate_tts": "and AFFO per share of approximately one dollar and five cents", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:23.481", "mode": "azero-full", "language": "en", "target": "en", "text": "In summary.", "text_tts": "In summary", "translate": "In summary.", "translate_tts": "In summary", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:32.817", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased to have delivered strong first quarter results, and we expect continued growth in twenty twenty four as a result of our focus on Project Matterhorn objectives.", "text_tts": "our focus on Project Matterhorn objectives", "translate": "We are pleased to have delivered strong first quarter results, and we expect continued growth in twenty twenty four as a result of our focus on Project Matterhorn objectives.", "translate_tts": "We are pleased to have delivered strong first quarter results and we expect continued growth in twenty twenty four as a result of our focus on Project Matterhorn objectives", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:36.480", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to take this opportunity to once again thank our entire team.", "text_tts": "our entire team", "translate": "I would like to take this opportunity to once again thank our entire team.", "translate_tts": "I would like to take this opportunity to once again thank our entire team", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:40.579", "mode": "azero-full", "language": "en", "target": "en", "text": "for their continued dedication and commitment to Iron Mountain and our clients.", "text_tts": "and our clients", "translate": "for their continued dedication and commitment to Iron Mountain and our clients.", "translate_tts": "for their continued dedication and commitment to Iron Mountain and our clients", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:43.263", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that operator, would you please open the line for Q and A.", "text_tts": "for Q and A", "translate": "And with that operator, would you please open the line for Q and A.", "translate_tts": "And with that operator would you please open the line for Q and A", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:30:43.886", "mode": "azero-full", "language": "en", "target": "en", "text": "Absolutely.", "text_tts": "", "translate": "Absolutely.", "translate_tts": "Absolutely", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:30:47.949", "mode": "azero-full", "language": "en", "target": "en", "text": "If you would like to ask a question, please press star number one on your telephone keypad.", "text_tts": "number one on your telephone keypad", "translate": "If you would like to ask a question, please press star number one on your telephone keypad.", "translate_tts": "If you would like to ask a question please press star number one on your telephone keypad", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:30:53.157", "mode": "azero-full", "language": "en", "target": "en", "text": "If you are using a speakerphone, please pick up your handset before pressing the keys.", "text_tts": "dset before pressing the keys", "translate": "If you are using a speakerphone, please pick up your handset before pressing the keys.", "translate_tts": "If you are using a speakerphone please pick up your handset before pressing the keys", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:30:56.062", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time your question has been addressed and you would like to withdraw your question", "text_tts": "would like to withdraw your question", "translate": "If at any time your question has been addressed and you would like to withdraw your question", "translate_tts": "If at any time your question has been addressed and you would like to withdraw your question", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:30:57.167", "mode": "azero-full", "language": "en", "target": "en", "text": "Please press stars in two.", "text_tts": "in two", "translate": "Please press stars in two.", "translate_tts": "Please press stars in two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:30:59.663", "mode": "azero-full", "language": "en", "target": "en", "text": "We will limit analysts to one question and then you can rejoin the queue.", "text_tts": "ejoin the queue", "translate": "We will limit analysts to one question and then you can rejoin the queue.", "translate_tts": "We will limit analysts to one question and then you can rejoin the queue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:31:04.000", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, we will pause momentarily to assemble our roster.", "text_tts": "semble our roster", "translate": "At this time, we will pause momentarily to assemble our roster.", "translate_tts": "At this time we will pause momentarily to assemble our roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:31:11.716", "mode": "azero-full", "language": "en", "target": "en", "text": "And today's first question comes from George Town with Goldman Sachs. Please go ahead.", "text_tts": "n Sachs Please go ahead", "translate": "And today's first question comes from George Town with Goldman Sachs. Please go ahead.", "translate_tts": "And todays first question comes from George Town with Goldman Sachs Please go ahead", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (George Town)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:31:13.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thanks. Good morning.", "text_tts": "Hi thanks Good morning", "translate": "Hi, thanks. Good morning.", "translate_tts": "Hi thanks Good morning", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (George Town)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:31:18.370", "mode": "azero-full", "language": "en", "target": "en", "text": "Within the storage business, organic revenue growth", "text_tts": "storage business organic revenue growth", "translate": "Within the storage business, organic revenue growth", "translate_tts": "Within the storage business organic revenue growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (George Town)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:31:33.302", "mode": "azero-full", "language": "en", "target": "en", "text": "stepped to seven point five percent in the quarter compared to about ten point five percent in four Q. Presumably most of that was driven by changes in price realization since volumes are generally stable in storage. Can you talk a little bit about what you're seeing with", "text_tts": "rally stable in storage Can you talk a little bit about what youre seeing with", "translate": "stepped to seven point five percent in the quarter compared to about ten point five percent in four Q. Presumably most of that was driven by changes in price realization since volumes are generally stable in storage. Can you talk a little bit about what you're seeing with", "translate_tts": "stepped to seven point five percent in the quarter compared to about ten point five percent in four Q Presumably most of that was driven by changes in price realization since volumes are generally stable in storage Can you talk a little bit about what youre seeing with", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (George Town)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:31:40.219", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue management strategy and your latest attraction with price realization in the quarter and expectations for the remainder of the year?", "text_tts": "tations for the remainder of the year", "translate": "revenue management strategy and your latest attraction with price realization in the quarter and expectations for the remainder of the year?", "translate_tts": "revenue management strategy and your latest attraction with price realization in the quarter and expectations for the remainder of the year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Goldman Sachs Analyst (George Town)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:31:57.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, George. It's Bill and appreciate you joining the call. So let me start with kind of the macro view. So we're really very pleased with our storage both in terms of the records management as well as in the data center.", "text_tts": "e records management as well as in the data center", "translate": "Thanks, George. It's Bill and appreciate you joining the call. So let me start with kind of the macro view. So we're really very pleased with our storage both in terms of the records management as well as in the data center.", "translate_tts": "Thanks George Its Bill and appreciate you joining the call So let me start with kind of the macro view So were really very pleased with our storage both in terms of the records management as well as in the data center", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:18.372", "mode": "azero-full", "language": "en", "target": "en", "text": "side because you can see we're continuing to grow and we've never stored on the traditional side or the records management side, we've never stored more documents than we do to today. So we're really pleased with the continued strength of the volume and the growth in the volume on the data center side. In terms of pricing, you can appreciate that we as we go through the year,", "text_tts": "", "translate": "side because you can see we're continuing to grow and we've never stored on the traditional side or the records management side, we've never stored more documents than we do to today. So we're really pleased with the continued strength of the volume and the growth in the volume on the data center side. In terms of pricing, you can appreciate that we as we go through the year,", "translate_tts": "side because you can see were continuing to grow and weve never stored on the traditional side or the records management side weve never stored more documents than we do to today So were really pleased with the continued strength of the volume and the growth in the volume on the data center side In terms of pricing you can appreciate that we as we go through the year", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:27.850", "mode": "azero-full", "language": "en", "target": "en", "text": "that ramp. So you should think about that as being kind of the low point, but I don't know, Barry, you might want to add a little bit more color to it. Hi, George, good morning and thanks for that question.", "text_tts": "and thanks for that question", "translate": "that ramp. So you should think about that as being kind of the low point, but I don't know, Barry, you might want to add a little bit more color to it. Hi, George, good morning and thanks for that question.", "translate_tts": "that ramp So you should think about that as being kind of the low point but I dont know Barry you might want to add a little bit more color to it Hi George good morning and thanks for that question", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:37.886", "mode": "azero-full", "language": "en", "target": "en", "text": "Bill's got it right there on the revenue management within Global Rim. The timing of revenue management actions year on year is such that there was a", "text_tts": "is such that there was a", "translate": "Bill's got it right there on the revenue management within Global Rim. The timing of revenue management actions year on year is such that there was a", "translate_tts": "Bills got it right there on the revenue management within Global Rim The timing of revenue management actions year on year is such that there was a", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:43.556", "mode": "azero-full", "language": "en", "target": "en", "text": "bit of a shift in the first quarter. Last year we had more of the revenue management actions in place.", "text_tts": "management actions in place", "translate": "bit of a shift in the first quarter. Last year we had more of the revenue management actions in place.", "translate_tts": "bit of a shift in the first quarter Last year we had more of the revenue management actions in place", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:49.333", "mode": "azero-full", "language": "en", "target": "en", "text": "right at the beginning of the year and this year we're back to our more normal cadence of kind of the", "text_tts": "to our more normal cadence of kind of the", "translate": "right at the beginning of the year and this year we're back to our more normal cadence of kind of the", "translate_tts": "right at the beginning of the year and this year were back to our more normal cadence of kind of the", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:57.573", "mode": "azero-full", "language": "en", "target": "en", "text": "March time frame generally speaking in terms of getting them all into the market and realized as it relates to", "text_tts": "d as it relates to", "translate": "March time frame generally speaking in terms of getting them all into the market and realized as it relates to", "translate_tts": "March time frame generally speaking in terms of getting them all into the market and realized as it relates to", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:12.260", "mode": "azero-full", "language": "en", "target": "en", "text": "How it performed though in Global Rim for storage rental revenue growth, it was actually to be clear ahead of our expectations on the lines you're asking about. And in total, we delivered seven point five percent total revenue growth in Global Rim. You'll recall last quarter we mentioned", "text_tts": "Global Rim Youll recall last quarter we mentioned", "translate": "How it performed though in Global Rim for storage rental revenue growth, it was actually to be clear ahead of our expectations on the lines you're asking about. And in total, we delivered seven point five percent total revenue growth in Global Rim. You'll recall last quarter we mentioned", "translate_tts": "How it performed though in Global Rim for storage rental revenue growth it was actually to be clear ahead of our expectations on the lines youre asking about And in total we delivered seven point five percent total revenue growth in Global Rim Youll recall last quarter we mentioned", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:26.182", "mode": "azero-full", "language": "en", "target": "en", "text": "that our guide for the whole year assumed Global Rim at about six percentage. So we're starting very well. There was upside in Global Rim principally driven off of services but a little bit ahead as I mentioned on storage rental and of course data centers off to a really strong", "text_tts": "of course data centers off to a really strong", "translate": "that our guide for the whole year assumed Global Rim at about six percentage. So we're starting very well. There was upside in Global Rim principally driven off of services but a little bit ahead as I mentioned on storage rental and of course data centers off to a really strong", "translate_tts": "that our guide for the whole year assumed Global Rim at about six percentage So were starting very well There was upside in Global Rim principally driven off of services but a little bit ahead as I mentioned on storage rental and of course data centers off to a really strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:38.221", "mode": "azero-full", "language": "en", "target": "en", "text": "So we feel very well positioned with respect to where we started the year George on both revenue management total storage revenue as well as the full enterprise results. Thanks.", "text_tts": "prise results Thanks", "translate": "So we feel very well positioned with respect to where we started the year George on both revenue management total storage revenue as well as the full enterprise results. Thanks.", "translate_tts": "So we feel very well positioned with respect to where we started the year George on both revenue management total storage revenue as well as the full enterprise results Thanks", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:45.432", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And our next question today comes from Nate Crossit with BMT. Please go ahead.", "text_tts": "Nate Crossit with BMT Please go ahead", "translate": "Thank you. And our next question today comes from Nate Crossit with BMT. Please go ahead.", "translate_tts": "Thank you And our next question today comes from Nate Crossit with BMT Please go ahead", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BMT Analyst (Nate Crossit)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:33:53.360", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Good morning. Maybe just a follow up to that. What is your expectation for", "text_tts": "that What is your expectation for", "translate": "Thank you. Good morning. Maybe just a follow up to that. What is your expectation for", "translate_tts": "Thank you Good morning Maybe just a follow up to that What is your expectation for", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BMT Analyst (Nate Crossit)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:33:57.117", "mode": "azero-full", "language": "en", "target": "en", "text": "rim volumes for two Q in the balance of the year.", "text_tts": "for two Q in the balance of the year", "translate": "rim volumes for two Q in the balance of the year.", "translate_tts": "rim volumes for two Q in the balance of the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BMT Analyst (Nate Crossit)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:34:00.894", "mode": "azero-full", "language": "en", "target": "en", "text": "And then data center leasing guidance, is it still?", "text_tts": "center leasing guidance is it still", "translate": "And then data center leasing guidance, is it still?", "translate_tts": "And then data center leasing guidance is it still", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BMT Analyst (Nate Crossit)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:34:04.723", "mode": "azero-full", "language": "en", "target": "en", "text": "hundred megawatts, and maybe you could just talk about the pipeline.", "text_tts": "talk about the pipeline", "translate": "hundred megawatts, and maybe you could just talk about the pipeline.", "translate_tts": "hundred megawatts and maybe you could just talk about the pipeline", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BMT Analyst (Nate Crossit)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:34:05.163", "mode": "azero-full", "language": "en", "target": "en", "text": "for a data center.", "text_tts": "for a data center", "translate": "for a data center.", "translate_tts": "for a data center", "is_final": false, "emotion": "", "events": "🏠🔊🥴👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "BMT Analyst (Nate Crossit)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:34:07.020", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "😊", "events": "👨📯☎📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:34:22.047", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks, Nate. I'll give you the in terms of volume, we continue it's a rock solid business in terms of rim volume and we continue to see that to flat slightly up. So we don't see any change and you can see that in our supplemental we don't", "text_tts": "", "translate": "Okay, thanks, Nate. I'll give you the in terms of volume, we continue it's a rock solid business in terms of rim volume and we continue to see that to flat slightly up. So we don't see any change and you can see that in our supplemental we don't", "translate_tts": "Okay thanks Nate Ill give you the in terms of volume we continue its a rock solid business in terms of rim volume and we continue to see that to flat slightly up So we dont see any change and you can see that in our supplemental we dont", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:24.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Any change in that trend and we continue to", "text_tts": "to", "translate": "Any change in that trend and we continue to", "translate_tts": "Any change in that trend and we continue to", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:30.517", "mode": "azero-full", "language": "en", "target": "en", "text": "to feel really good about that. And in terms of the pipeline on data center,", "text_tts": "the pipeline on data center", "translate": "to feel really good about that. And in terms of the pipeline on data center,", "translate_tts": "to feel really good about that And in terms of the pipeline on data center", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:44.518", "mode": "azero-full", "language": "en", "target": "en", "text": "It's extremely strong. You see we're off to a good start. We guided one hundred megawatts for the full year. We're thirty megawatts in the first quarter. And we have a very strong pipeline as Barry alluded to in terms of Arizona, for instance, in terms of", "text_tts": "ms of Arizona for instance in terms of", "translate": "It's extremely strong. You see we're off to a good start. We guided one hundred megawatts for the full year. We're thirty megawatts in the first quarter. And we have a very strong pipeline as Barry alluded to in terms of Arizona, for instance, in terms of", "translate_tts": "Its extremely strong You see were off to a good start We guided one hundred megawatts for the full year Were thirty megawatts in the first quarter And we have a very strong pipeline as Barry alluded to in terms of Arizona for instance in terms of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:52.829", "mode": "azero-full", "language": "en", "target": "en", "text": "out the third site in Phoenix, but across the globe we have very, very strong pipeline. So we're expecting another very strong year benefiting from the", "text_tts": "ong year benefiting from the", "translate": "out the third site in Phoenix, but across the globe we have very, very strong pipeline. So we're expecting another very strong year benefiting from the", "translate_tts": "out the third site in Phoenix but across the globe we have very very strong pipeline So were expecting another very strong year benefiting from the", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:58.397", "mode": "azero-full", "language": "en", "target": "en", "text": "the strong macro environment around data center, especially with the growth around AI applications.", "text_tts": "around AI applications", "translate": "the strong macro environment around data center, especially with the growth around AI applications.", "translate_tts": "the strong macro environment around data center especially with the growth around AI applications", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:01.448", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, and Nate the only that's very the only thing I would add is", "text_tts": "w and Nate the only thats very the only thing I would add is", "translate": "You know, and Nate the only that's very the only thing I would add is", "translate_tts": "You know and Nate the only thats very the only thing I would add is", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:15.916", "mode": "azero-full", "language": "en", "target": "en", "text": "building on to Bill's point there at the beginning on volume, we are forecasting for volume to be up second quarter versus the first quarter and consistent to slightly up for the full year as we've been saying for some time, we're well on track with that.", "text_tts": "e well on track with that", "translate": "building on to Bill's point there at the beginning on volume, we are forecasting for volume to be up second quarter versus the first quarter and consistent to slightly up for the full year as we've been saying for some time, we're well on track with that.", "translate_tts": "building on to Bills point there at the beginning on volume we are forecasting for volume to be up second quarter versus the first quarter and consistent to slightly up for the full year as weve been saying for some time were well on track with that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:21.888", "mode": "azero-full", "language": "en", "target": "en", "text": "Cast and just as a reminder, we have never stored more physical volume than we are storing today.", "text_tts": "storing today", "translate": "Cast and just as a reminder, we have never stored more physical volume than we are storing today.", "translate_tts": "Cast and just as a reminder we have never stored more physical volume than we are storing today", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:30.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and our next question today comes from Brendan Lynch with Barclays. Please go ahead.", "text_tts": "se go ahead", "translate": "Thank you, and our next question today comes from Brendan Lynch with Barclays. Please go ahead.", "translate_tts": "Thank you and our next question today comes from Brendan Lynch with Barclays Please go ahead", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:35:32.564", "mode": "azero-full", "language": "en", "target": "en", "text": "Great, thanks for taking the questions.", "text_tts": "Great thanks for taking the questions", "translate": "Great, thanks for taking the questions.", "translate_tts": "Great thanks for taking the questions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:35:39.737", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe we could start this by disaggregating the Alm components between increased volume and improving pricing.", "text_tts": "between increased volume and improving pricing", "translate": "Maybe we could start this by disaggregating the Alm components between increased volume and improving pricing.", "translate_tts": "Maybe we could start this by disaggregating the Alm components between increased volume and improving pricing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:35:45.672", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, Brendan, it's Barry. Thanks for that question. If we look at total ALM,", "text_tts": "If we look at total ALM", "translate": "Hi, Brendan, it's Barry. Thanks for that question. If we look at total ALM,", "translate_tts": "Hi Brendan its Barry Thanks for that question If we look at total ALM", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:00.088", "mode": "azero-full", "language": "en", "target": "en", "text": "We had eighty four million dollars of revenue. Now Regency, which as you know, we just recently acquired was just over thirty two million dollars of revenue as I mentioned on the prepared remarks. And by the way, that was very good performance. So that's on our", "text_tts": "was very good performance So thats on our", "translate": "We had eighty four million dollars of revenue. Now Regency, which as you know, we just recently acquired was just over thirty two million dollars of revenue as I mentioned on the prepared remarks. And by the way, that was very good performance. So that's on our", "translate_tts": "We had eighty four million dollars of revenue Now Regency which as you know we just recently acquired was just over thirty two million dollars of revenue as I mentioned on the prepared remarks And by the way that was very good performance So thats on our", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:08.957", "mode": "azero-full", "language": "en", "target": "en", "text": "Rate of nearly let's call it one hundred and thirty. You'll recall last quarter I mentioned that embedded in the midpoint of our guidance it was for regions to be about one hundred and fifteen.", "text_tts": "for regions to be about one hundred and fifteen", "translate": "Rate of nearly let's call it one hundred and thirty. You'll recall last quarter I mentioned that embedded in the midpoint of our guidance it was for regions to be about one hundred and fifteen.", "translate_tts": "Rate of nearly lets call it one hundred and thirty Youll recall last quarter I mentioned that embedded in the midpoint of our guidance it was for regions to be about one hundred and fifteen", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:13.265", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we are well on track with respect to that line.", "text_tts": "to that line", "translate": "And so we are well on track with respect to that line.", "translate_tts": "And so we are well on track with respect to that line", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:18.062", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of enterprise and hyper scale our", "text_tts": "enterprise and hyper scale our", "translate": "In terms of enterprise and hyper scale our", "translate_tts": "In terms of enterprise and hyper scale our", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:23.132", "mode": "azero-full", "language": "en", "target": "en", "text": "rest of our Alm business is performing quite well, as I mentioned on an organic basis.", "text_tts": "s I mentioned on an organic basis", "translate": "rest of our Alm business is performing quite well, as I mentioned on an organic basis.", "translate_tts": "rest of our Alm business is performing quite well as I mentioned on an organic basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:37.739", "mode": "azero-full", "language": "en", "target": "en", "text": "Alm was up twenty five percentage, which was stronger than we expected, and I should note that Alm in total was about ten million dollars ahead of the expectations we had baked into our first quarter guidance. So it was a meaningful portion of the upside for the total.", "text_tts": "l portion of the upside for the total", "translate": "Alm was up twenty five percentage, which was stronger than we expected, and I should note that Alm in total was about ten million dollars ahead of the expectations we had baked into our first quarter guidance. So it was a meaningful portion of the upside for the total.", "translate_tts": "Alm was up twenty five percentage which was stronger than we expected and I should note that Alm in total was about ten million dollars ahead of the expectations we had baked into our first quarter guidance So it was a meaningful portion of the upside for the total", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:41.648", "mode": "azero-full", "language": "en", "target": "en", "text": "In enterprise and hyper scale getting directly to your question now.", "text_tts": "your question now", "translate": "In enterprise and hyper scale getting directly to your question now.", "translate_tts": "In enterprise and hyper scale getting directly to your question now", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:43.535", "mode": "azero-full", "language": "en", "target": "en", "text": "Volume and price were both up.", "text_tts": "ice were both up", "translate": "Volume and price were both up.", "translate_tts": "Volume and price were both up", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:57.994", "mode": "azero-full", "language": "en", "target": "en", "text": "And we saw component pricing rising through the quarter with more of the increase late in the quarter. So as we sit here today in April, component prices have continued to rise as compared to where they were in the first quarter.", "text_tts": "ise as compared to where they were in the first quarter", "translate": "And we saw component pricing rising through the quarter with more of the increase late in the quarter. So as we sit here today in April, component prices have continued to rise as compared to where they were in the first quarter.", "translate_tts": "And we saw component pricing rising through the quarter with more of the increase late in the quarter So as we sit here today in April component prices have continued to rise as compared to where they were in the first quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:16.619", "mode": "azero-full", "language": "en", "target": "en", "text": "And in our outlook, we continue to be, I think, prudent with our expectations that that is likely to continue to rise, although we haven't baked in the kind of some of the levels of increase that you've seen from some of the industry analysts, which are very robust increases as we move through the remainder of the year. Volume is being driven by our strong", "text_tts": "by our strong", "translate": "And in our outlook, we continue to be, I think, prudent with our expectations that that is likely to continue to rise, although we haven't baked in the kind of some of the levels of increase that you've seen from some of the industry analysts, which are very robust increases as we move through the remainder of the year. Volume is being driven by our strong", "translate_tts": "And in our outlook we continue to be I think prudent with our expectations that that is likely to continue to rise although we havent baked in the kind of some of the levels of increase that youve seen from some of the industry analysts which are very robust increases as we move through the remainder of the year Volume is being driven by our strong", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:28.055", "mode": "azero-full", "language": "en", "target": "en", "text": "cross selling activity and increased penetration with hyperscale clients as it relates to decommissioning. In both cases, we see that continuing to trend up over time.", "text_tts": "over time", "translate": "cross selling activity and increased penetration with hyperscale clients as it relates to decommissioning. In both cases, we see that continuing to trend up over time.", "translate_tts": "cross selling activity and increased penetration with hyperscale clients as it relates to decommissioning In both cases we see that continuing to trend up over time", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:31.755", "mode": "azero-full", "language": "en", "target": "en", "text": "So we're feeling really good about the way ALM is starting to track Brendan. Thank you.", "text_tts": "to track Brendan Thank you", "translate": "So we're feeling really good about the way ALM is starting to track Brendan. Thank you.", "translate_tts": "So were feeling really good about the way ALM is starting to track Brendan Thank you", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barclays Analyst (Brendan Lynch)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:38.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And our next question today comes from John Atkin with RBC. Please go ahead.", "text_tts": "hn Atkin with RBC Please go ahead", "translate": "Thank you. And our next question today comes from John Atkin with RBC. Please go ahead.", "translate_tts": "Thank you And our next question today comes from John Atkin with RBC Please go ahead", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:37:54.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. So question on data centers and a question on I guess Alm. So on data centers for some of your newer expansions where you might end up doing build a suit or single tenant. What are these?", "text_tts": "t What are these", "translate": "Thanks. So question on data centers and a question on I guess Alm. So on data centers for some of your newer expansions where you might end up doing build a suit or single tenant. What are these?", "translate_tts": "Thanks So question on data centers and a question on I guess Alm So on data centers for some of your newer expansions where you might end up doing build a suit or single tenant What are these", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:38:08.484", "mode": "azero-full", "language": "en", "target": "en", "text": "yields now that you are kind of underwriting to what would be kind of a minimum level that you think the market will bear? And then for Alm, I just wondered which regions do you think you could see", "text_tts": "e", "translate": "yields now that you are kind of underwriting to what would be kind of a minimum level that you think the market will bear? And then for Alm, I just wondered which regions do you think you could see", "translate_tts": "yields now that you are kind of underwriting to what would be kind of a minimum level that you think the market will bear And then for Alm I just wondered which regions do you think you could see", "is_final": false, "emotion": "", "events": "🍲🔥", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:38:10.564", "mode": "azero-full", "language": "en", "target": "en", "text": "Outsize growth and thank you.", "text_tts": "and thank you", "translate": "Outsize growth and thank you.", "translate_tts": "Outsize growth and thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:38:16.658", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, so maybe I'll start John and then Barry can give you some more.", "text_tts": "arry can give you some more", "translate": "Okay, so maybe I'll start John and then Barry can give you some more.", "translate_tts": "Okay so maybe Ill start John and then Barry can give you some more", "is_final": false, "emotion": "", "events": "📞👂👨📯🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:25.813", "mode": "azero-full", "language": "en", "target": "en", "text": "color on Alm on the data center side, I think we covered pretty much what we said in the last quarter, we see those trends continue. So think of it as a couple hundred basis points above", "text_tts": "is points above", "translate": "color on Alm on the data center side, I think we covered pretty much what we said in the last quarter, we see those trends continue. So think of it as a couple hundred basis points above", "translate_tts": "color on Alm on the data center side I think we covered pretty much what we said in the last quarter we see those trends continue So think of it as a couple hundred basis points above", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:40.218", "mode": "azero-full", "language": "en", "target": "en", "text": "the historical cash on cash returns. So you're kind of looking at the nine to ten on hyperscale and then you're I guess your question was more around hyperscale. So if you think about in terms of cost of capital,", "text_tts": "", "translate": "the historical cash on cash returns. So you're kind of looking at the nine to ten on hyperscale and then you're I guess your question was more around hyperscale. So if you think about in terms of cost of capital,", "translate_tts": "the historical cash on cash returns So youre kind of looking at the nine to ten on hyperscale and then youre I guess your question was more around hyperscale So if you think about in terms of cost of capital", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:52.255", "mode": "azero-full", "language": "en", "target": "en", "text": "then we've basically it's slightly ahead of what we've seen in the cost of capital with the run up in interest rates. So the spreads are still positive in terms of the cost of finance.", "text_tts": "", "translate": "then we've basically it's slightly ahead of what we've seen in the cost of capital with the run up in interest rates. So the spreads are still positive in terms of the cost of finance.", "translate_tts": "then weve basically its slightly ahead of what weve seen in the cost of capital with the run up in interest rates So the spreads are still positive in terms of the cost of finance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:04.776", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of what we've gotten for cash on cash returns on the on the new leasing that we're doing, and that's due to the macro environment, as you know very well in terms of it's a very, very strong market for data center, and we see that in our results.", "text_tts": "that in our results", "translate": "in terms of what we've gotten for cash on cash returns on the on the new leasing that we're doing, and that's due to the macro environment, as you know very well in terms of it's a very, very strong market for data center, and we see that in our results.", "translate_tts": "in terms of what weve gotten for cash on cash returns on the on the new leasing that were doing and thats due to the macro environment as you know very well in terms of its a very very strong market for data center and we see that in our results", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:19.048", "mode": "azero-full", "language": "en", "target": "en", "text": "John Hi, it's Barry on the Alm question as it relates to where we might see continued outsized performance. I don't want to come across promotional, but it's basically all regions because we are seeing Alm component pricing rise.", "text_tts": "g Alm component pricing rise", "translate": "John Hi, it's Barry on the Alm question as it relates to where we might see continued outsized performance. I don't want to come across promotional, but it's basically all regions because we are seeing Alm component pricing rise.", "translate_tts": "John Hi its Barry on the Alm question as it relates to where we might see continued outsized performance I dont want to come across promotional but its basically all regions because we are seeing Alm component pricing rise", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:20.711", "mode": "azero-full", "language": "en", "target": "en", "text": "on a global basis.", "text_tts": "on a global basis", "translate": "on a global basis.", "translate_tts": "on a global basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:25.588", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're seeing continued volume growth around the world.", "text_tts": "continued volume growth around the world", "translate": "And we're seeing continued volume growth around the world.", "translate_tts": "And were seeing continued volume growth around the world", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:39.819", "mode": "azero-full", "language": "en", "target": "en", "text": "Particularly in the US, thanks to our continued cross selling to our some of our largest Fortune one thousand type clients as well as partnering together with the great team at Regency Technologies, we're seeing strong growth", "text_tts": "Regency Technologies were seeing strong growth", "translate": "Particularly in the US, thanks to our continued cross selling to our some of our largest Fortune one thousand type clients as well as partnering together with the great team at Regency Technologies, we're seeing strong growth", "translate_tts": "Particularly in the US thanks to our continued cross selling to our some of our largest Fortune one thousand type clients as well as partnering together with the great team at Regency Technologies were seeing strong growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:46.404", "mode": "azero-full", "language": "en", "target": "en", "text": "there. And I think that will continue for some time. As you know, the Alm market is very large.", "text_tts": "Alm market is very large", "translate": "there. And I think that will continue for some time. As you know, the Alm market is very large.", "translate_tts": "there And I think that will continue for some time As you know the Alm market is very large", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:40:00.820", "mode": "azero-full", "language": "en", "target": "en", "text": "is highly fragmented and we think we have a huge opportunity in that space. And I just want to underscore that we're really, really pleased with the way the Regency combination is already", "text_tts": "already", "translate": "is highly fragmented and we think we have a huge opportunity in that space. And I just want to underscore that we're really, really pleased with the way the Regency combination is already", "translate_tts": "is highly fragmented and we think we have a huge opportunity in that space And I just want to underscore that were really really pleased with the way the Regency combination is already", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:40:12.424", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you and as a reminder, if you'd like to ask a question, please press start in one.", "text_tts": "please press start in one", "translate": "Thank you and as a reminder, if you'd like to ask a question, please press start in one.", "translate_tts": "Thank you and as a reminder if youd like to ask a question please press start in one", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:40:16.509", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Andrew Steinerman with JP Morgan.", "text_tts": "comes from Andrew Steinerman with JP Morgan", "translate": "Our next question comes from Andrew Steinerman with JP Morgan.", "translate_tts": "Our next question comes from Andrew Steinerman with JP Morgan", "is_final": false, "emotion": "", "events": "📻👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:17.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "😔", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:21.450", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, hi this is Alex Hess on for Andrew Steinerman.", "text_tts": "w Steinerman", "translate": "Yes, hi this is Alex Hess on for Andrew Steinerman.", "translate_tts": "Yes hi this is Alex Hess on for Andrew Steinerman", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:27.376", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe two quick questions if you'll allow. On the AOM side,", "text_tts": "AOM side", "translate": "Maybe two quick questions if you'll allow. On the AOM side,", "translate_tts": "Maybe two quick questions if youll allow On the AOM side", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:33.552", "mode": "azero-full", "language": "en", "target": "en", "text": "It appears that sort of, you know, if my math is right, that quarter on quarter, so four Q twenty three to one Q twenty four.", "text_tts": "o four Q twenty three to one Q twenty four", "translate": "It appears that sort of, you know, if my math is right, that quarter on quarter, so four Q twenty three to one Q twenty four.", "translate_tts": "It appears that sort of you know if my math is right that quarter on quarter so four Q twenty three to one Q twenty four", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:34.159", "mode": "azero-full", "language": "en", "target": "en", "text": "um,", "text_tts": "um", "translate": "um,", "translate_tts": "um", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:34.908", "mode": "azero-full", "language": "en", "target": "en", "text": "sort of.", "text_tts": "sort of", "translate": "sort of.", "translate_tts": "sort of", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:36.074", "mode": "azero-full", "language": "en", "target": "en", "text": "the the the", "text_tts": "the the the", "translate": "the the the", "translate_tts": "the the the", "is_final": false, "emotion": "🤢", "events": "📞🌠", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:40.792", "mode": "azero-full", "language": "en", "target": "en", "text": "organic growth was about flat. Is that right? You know, maybe", "text_tts": "ou know maybe", "translate": "organic growth was about flat. Is that right? You know, maybe", "translate_tts": "organic growth was about flat Is that right You know maybe", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:46.917", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty five million twenty five percentage growth times the year ago growth rate or year ago revenue number for Alm.", "text_tts": "nue number for Alm", "translate": "twenty five million twenty five percentage growth times the year ago growth rate or year ago revenue number for Alm.", "translate_tts": "twenty five million twenty five percentage growth times the year ago growth rate or year ago revenue number for Alm", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:47.780", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🤮👂☎📯🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:49.943", "mode": "azero-full", "language": "en", "target": "en", "text": "and then, if I think about,", "text_tts": "think about", "translate": "and then, if I think about,", "translate_tts": "and then if I think about", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:56.318", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe I'll let you answer that and then hopefully you don't mind if I ask a maybe more longer term oriented question.", "text_tts": "more longer term oriented question", "translate": "And maybe I'll let you answer that and then hopefully you don't mind if I ask a maybe more longer term oriented question.", "translate_tts": "And maybe Ill let you answer that and then hopefully you dont mind if I ask a maybe more longer term oriented question", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:41:11.146", "mode": "azero-full", "language": "en", "target": "en", "text": "Go ahead with the longer term and so we'll have them both. All right, sounds good. So on the more longer term oriented question, I just wanted to know, like, how do you think about your ability to sort of deliver on time, on budget, with in your data?", "text_tts": "ime on budget with in your data", "translate": "Go ahead with the longer term and so we'll have them both. All right, sounds good. So on the more longer term oriented question, I just wanted to know, like, how do you think about your ability to sort of deliver on time, on budget, with in your data?", "translate_tts": "Go ahead with the longer term and so well have them both All right sounds good So on the more longer term oriented question I just wanted to know like how do you think about your ability to sort of deliver on time on budget with in your data", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:41:12.281", "mode": "azero-full", "language": "en", "target": "en", "text": "Center business and", "text_tts": "Center business and", "translate": "Center business and", "translate_tts": "Center business and", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:41:15.742", "mode": "azero-full", "language": "en", "target": "en", "text": "you know, maybe how that that's benchmarked against your your peer group.", "text_tts": "that thats benchmarked against your your peer group", "translate": "you know, maybe how that that's benchmarked against your your peer group.", "translate_tts": "you know maybe how that thats benchmarked against your your peer group", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:41:31.444", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll deal with the longer term and then I'll let Barry talk to you about the sequential quarter over quarter to quarter on the AlM side. So on the data center business, I think you can see that we're continuing to drive.", "text_tts": "", "translate": "I'll deal with the longer term and then I'll let Barry talk to you about the sequential quarter over quarter to quarter on the AlM side. So on the data center business, I think you can see that we're continuing to drive.", "translate_tts": "Ill deal with the longer term and then Ill let Barry talk to you about the sequential quarter over quarter to quarter on the AlM side So on the data center business I think you can see that were continuing to drive", "is_final": false, "emotion": "", "events": "📻👂👨📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:47.617", "mode": "azero-full", "language": "en", "target": "en", "text": "strong deployments across all of our campuses. So we don't see any change in terms of our ability to both plan and execute that. And you can see that in our leasing activity, because as you can imagine, especially with the hyperscale clients and", "text_tts": "nts and", "translate": "strong deployments across all of our campuses. So we don't see any change in terms of our ability to both plan and execute that. And you can see that in our leasing activity, because as you can imagine, especially with the hyperscale clients and", "translate_tts": "strong deployments across all of our campuses So we dont see any change in terms of our ability to both plan and execute that And you can see that in our leasing activity because as you can imagine especially with the hyperscale clients and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:01.350", "mode": "azero-full", "language": "en", "target": "en", "text": "most of our leasing over the last twelve months has been the vast majority has been with hyperscale. You can imagine that's a key component for them to decide who they're going to go to is our ability to actually execute on time, on budget,", "text_tts": "t", "translate": "most of our leasing over the last twelve months has been the vast majority has been with hyperscale. You can imagine that's a key component for them to decide who they're going to go to is our ability to actually execute on time, on budget,", "translate_tts": "most of our leasing over the last twelve months has been the vast majority has been with hyperscale You can imagine thats a key component for them to decide who theyre going to go to is our ability to actually execute on time on budget", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:09.434", "mode": "azero-full", "language": "en", "target": "en", "text": "which is managing also the supply chain. So if anything we see even though the demand is really, really strong right now in data center.", "text_tts": "now in data center", "translate": "which is managing also the supply chain. So if anything we see even though the demand is really, really strong right now in data center.", "translate_tts": "which is managing also the supply chain So if anything we see even though the demand is really really strong right now in data center", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:23.599", "mode": "azero-full", "language": "en", "target": "en", "text": "We see that the planning has gotten a little bit simpler as supply chain has more normalized, albeit though there's very, very strong demand. So we're blessed with a very good construction team and our customers' trust is in a big part exactly what", "text_tts": "tly what", "translate": "We see that the planning has gotten a little bit simpler as supply chain has more normalized, albeit though there's very, very strong demand. So we're blessed with a very good construction team and our customers' trust is in a big part exactly what", "translate_tts": "We see that the planning has gotten a little bit simpler as supply chain has more normalized albeit though theres very very strong demand So were blessed with a very good construction team and our customers trust is in a big part exactly what", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:24.336", "mode": "azero-full", "language": "en", "target": "en", "text": "What you're talking about.", "text_tts": "What youre talking about", "translate": "What you're talking about.", "translate_tts": "What youre talking about", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:39.936", "mode": "azero-full", "language": "en", "target": "en", "text": "And Alex, it's Barry, thanks for that question. You're doing the math right. It was up slightly on a dollar basis Q two Q and I'll just note that as we said last quarter on the decommissioning side, we had some clients last quarter that", "text_tts": "had some clients last quarter that", "translate": "And Alex, it's Barry, thanks for that question. You're doing the math right. It was up slightly on a dollar basis Q two Q and I'll just note that as we said last quarter on the decommissioning side, we had some clients last quarter that", "translate_tts": "And Alex its Barry thanks for that question Youre doing the math right It was up slightly on a dollar basis Q two Q and Ill just note that as we said last quarter on the decommissioning side we had some clients last quarter that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:54.364", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to move some of their volume that they had been sitting on for some time, so there was a little bit of timing there. And frankly, I think we also saw in light of the way pricing was moving both from the end of the fourth quarter through the first", "text_tts": "of the fourth quarter through the first", "translate": "wanted to move some of their volume that they had been sitting on for some time, so there was a little bit of timing there. And frankly, I think we also saw in light of the way pricing was moving both from the end of the fourth quarter through the first", "translate_tts": "wanted to move some of their volume that they had been sitting on for some time so there was a little bit of timing there And frankly I think we also saw in light of the way pricing was moving both from the end of the fourth quarter through the first", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:23.706", "mode": "azero-full", "language": "en", "target": "en", "text": "that some of our hyperscale clients were actually deferring some of the remarketing until later in the quarter in light of the fact that they wanted to like we did as well capture the better pricing that we've been seeing. As I mentioned earlier, the pricing really did ramp later in the quarter and continues. So the trends in that business are quite good. And what that results in is we have a little bit of mix in of legacy IT renew business. I will note, however,", "text_tts": "", "translate": "that some of our hyperscale clients were actually deferring some of the remarketing until later in the quarter in light of the fact that they wanted to like we did as well capture the better pricing that we've been seeing. As I mentioned earlier, the pricing really did ramp later in the quarter and continues. So the trends in that business are quite good. And what that results in is we have a little bit of mix in of legacy IT renew business. I will note, however,", "translate_tts": "that some of our hyperscale clients were actually deferring some of the remarketing until later in the quarter in light of the fact that they wanted to like we did as well capture the better pricing that weve been seeing As I mentioned earlier the pricing really did ramp later in the quarter and continues So the trends in that business are quite good And what that results in is we have a little bit of mix in of legacy IT renew business I will note however", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:32.371", "mode": "azero-full", "language": "en", "target": "en", "text": "Enterprise business was up nicely on a sequential basis and of course in light of the cross selling activity and the bookings that we've been talking about in that business.", "text_tts": "t weve been talking about in that business", "translate": "Enterprise business was up nicely on a sequential basis and of course in light of the cross selling activity and the bookings that we've been talking about in that business.", "translate_tts": "Enterprise business was up nicely on a sequential basis and of course in light of the cross selling activity and the bookings that weve been talking about in that business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:46.385", "mode": "azero-full", "language": "en", "target": "en", "text": "And knowing that it's not the kind of remarketing, it's just very straight service oriented, I am expecting the enterprise business to continue to grow quarter to quarter and frankly the hyperscale as well. So thanks for that, Alex.", "text_tts": "ell So thanks for that Alex", "translate": "And knowing that it's not the kind of remarketing, it's just very straight service oriented, I am expecting the enterprise business to continue to grow quarter to quarter and frankly the hyperscale as well. So thanks for that, Alex.", "translate_tts": "And knowing that its not the kind of remarketing its just very straight service oriented I am expecting the enterprise business to continue to grow quarter to quarter and frankly the hyperscale as well So thanks for that Alex", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "JP Morgan Analyst (Alex Hess)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:52.236", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. And our next question today comes from Eric Lubzo with Wells Fargo.", "text_tts": "Lubzo with Wells Fargo", "translate": "Thank you. And our next question today comes from Eric Lubzo with Wells Fargo.", "translate_tts": "Thank you And our next question today comes from Eric Lubzo with Wells Fargo", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:43:52.978", "mode": "azero-full", "language": "en", "target": "en", "text": "Please go ahead.", "text_tts": "Please go ahead", "translate": "Please go ahead.", "translate_tts": "Please go ahead", "is_final": false, "emotion": "😔", "events": "", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:43:57.449", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks for taking the question.", "text_tts": "king the question", "translate": "Great. Thanks for taking the question.", "translate_tts": "Great Thanks for taking the question", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:44:00.495", "mode": "azero-full", "language": "en", "target": "en", "text": "Just to follow back on the data center business.", "text_tts": "back on the data center business", "translate": "Just to follow back on the data center business.", "translate_tts": "Just to follow back on the data center business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:44:05.830", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, obviously you have a high class problem with most of your footprint pretty leashed up. So how should we think about", "text_tts": "ashed up So how should we think about", "translate": "You know, obviously you have a high class problem with most of your footprint pretty leashed up. So how should we think about", "translate_tts": "You know obviously you have a high class problem with most of your footprint pretty leashed up So how should we think about", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:44:08.776", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, future data center CapEx.", "text_tts": "data center CapEx", "translate": "You know, future data center CapEx.", "translate_tts": "You know future data center CapEx", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:44:11.395", "mode": "azero-full", "language": "en", "target": "en", "text": "given that the strong leasing in the quarter and", "text_tts": "t the strong leasing in the quarter and", "translate": "given that the strong leasing in the quarter and", "translate_tts": "given that the strong leasing in the quarter and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:44:17.979", "mode": "azero-full", "language": "en", "target": "en", "text": "How are you thinking about either additional markets or areas where you might need to add land capacity so that you have a further runway?", "text_tts": "a further runway", "translate": "How are you thinking about either additional markets or areas where you might need to add land capacity so that you have a further runway?", "translate_tts": "How are you thinking about either additional markets or areas where you might need to add land capacity so that you have a further runway", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:44:19.718", "mode": "azero-full", "language": "en", "target": "en", "text": "to grow the business beyond this year.", "text_tts": "this year", "translate": "to grow the business beyond this year.", "translate_tts": "to grow the business beyond this year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:44:20.385", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:44:35.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Eric, for the question. Yes. So I think let me kind of break out your question in two parts. From a capital standpoint, we're very much within our multiyear plan that we laid out at the Investor Day. So in terms of our ability to fund it, as I said,", "text_tts": "said", "translate": "Thanks, Eric, for the question. Yes. So I think let me kind of break out your question in two parts. From a capital standpoint, we're very much within our multiyear plan that we laid out at the Investor Day. So in terms of our ability to fund it, as I said,", "translate_tts": "Thanks Eric for the question Yes So I think let me kind of break out your question in two parts From a capital standpoint were very much within our multiyear plan that we laid out at the Investor Day So in terms of our ability to fund it as I said", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:50.196", "mode": "azero-full", "language": "en", "target": "en", "text": "earlier is that we have fully funded plan and that we don't see any issues between the strength that we have in our traditional records management business that generates, as you know, tons of cash that we then after paying the dividend, we actually plump.", "text_tts": "dend we actually plump", "translate": "earlier is that we have fully funded plan and that we don't see any issues between the strength that we have in our traditional records management business that generates, as you know, tons of cash that we then after paying the dividend, we actually plump.", "translate_tts": "earlier is that we have fully funded plan and that we dont see any issues between the strength that we have in our traditional records management business that generates as you know tons of cash that we then after paying the dividend we actually plump", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:04.524", "mode": "azero-full", "language": "en", "target": "en", "text": "into data center and growth areas. And then, of course, the strong growth we're getting in EBITDA gives us plenty of debt capacity to continue to fund that growth. So in terms of the funding side of it, as you say, it's a high class problem, but you can imagine even when we were", "text_tts": "ss problem but you can imagine even when we were", "translate": "into data center and growth areas. And then, of course, the strong growth we're getting in EBITDA gives us plenty of debt capacity to continue to fund that growth. So in terms of the funding side of it, as you say, it's a high class problem, but you can imagine even when we were", "translate_tts": "into data center and growth areas And then of course the strong growth were getting in EBITDA gives us plenty of debt capacity to continue to fund that growth So in terms of the funding side of it as you say its a high class problem but you can imagine even when we were", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:32.769", "mode": "azero-full", "language": "en", "target": "en", "text": "putting the plans together and we do our budgets is we look at upside and downside in terms of demand, so we're pretty comfortable that we can continue to fund the growth that we're seeing. In terms of the footprint, you're right to point out that we're going to be full, for instance, in our Manassas campus fairly soon. And we talked about that we're already starting construction on our third campus or our third data center in Phoenix.", "text_tts": "", "translate": "putting the plans together and we do our budgets is we look at upside and downside in terms of demand, so we're pretty comfortable that we can continue to fund the growth that we're seeing. In terms of the footprint, you're right to point out that we're going to be full, for instance, in our Manassas campus fairly soon. And we talked about that we're already starting construction on our third campus or our third data center in Phoenix.", "translate_tts": "putting the plans together and we do our budgets is we look at upside and downside in terms of demand so were pretty comfortable that we can continue to fund the growth that were seeing In terms of the footprint youre right to point out that were going to be full for instance in our Manassas campus fairly soon And we talked about that were already starting construction on our third campus or our third data center in Phoenix", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:37.111", "mode": "azero-full", "language": "en", "target": "en", "text": "We're building out the Madrid campus. We're adding to the Amsterdam campus.", "text_tts": "sterdam campus", "translate": "We're building out the Madrid campus. We're adding to the Amsterdam campus.", "translate_tts": "Were building out the Madrid campus Were adding to the Amsterdam campus", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:51.713", "mode": "azero-full", "language": "en", "target": "en", "text": "London three. We started off with one data center now we're in three. We have two data centers in Frankfurt. So you're right to point that out. But I think you can imagine that we right now, we feel very confident that we have in our pipeline to acquire more land that's in excess of the one hundred", "text_tts": "s of the one hundred", "translate": "London three. We started off with one data center now we're in three. We have two data centers in Frankfurt. So you're right to point that out. But I think you can imagine that we right now, we feel very confident that we have in our pipeline to acquire more land that's in excess of the one hundred", "translate_tts": "London three We started off with one data center now were in three We have two data centers in Frankfurt So youre right to point that out But I think you can imagine that we right now we feel very confident that we have in our pipeline to acquire more land thats in excess of the one hundred", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:56.332", "mode": "azero-full", "language": "en", "target": "en", "text": "But for instance, that we guided this year. So we feel really good about the the land bank.", "text_tts": "l really good about the the land bank", "translate": "But for instance, that we guided this year. So we feel really good about the the land bank.", "translate_tts": "But for instance that we guided this year So we feel really good about the the land bank", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:10.875", "mode": "azero-full", "language": "en", "target": "en", "text": "strategy that we have in terms of what we have in the acquisition pipeline for land over the next for the rest of the year that will be ahead of our leasing activity. Yeah, Eric, I would just add on and thank you for the compliment, by the way.", "text_tts": "pliment by the way", "translate": "strategy that we have in terms of what we have in the acquisition pipeline for land over the next for the rest of the year that will be ahead of our leasing activity. Yeah, Eric, I would just add on and thank you for the compliment, by the way.", "translate_tts": "strategy that we have in terms of what we have in the acquisition pipeline for land over the next for the rest of the year that will be ahead of our leasing activity Yeah Eric I would just add on and thank you for the compliment by the way", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:14.803", "mode": "azero-full", "language": "en", "target": "en", "text": "on how the data center business is continuing to progress.", "text_tts": "ontinuing to progress", "translate": "on how the data center business is continuing to progress.", "translate_tts": "on how the data center business is continuing to progress", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:29.371", "mode": "azero-full", "language": "en", "target": "en", "text": "The team's doing a phenomenal job, but I would just add on that we have multiple land parcels that we are in active negotiations with. We were looking at multiple sites and importantly that is embedded in our", "text_tts": "bedded in our", "translate": "The team's doing a phenomenal job, but I would just add on that we have multiple land parcels that we are in active negotiations with. We were looking at multiple sites and importantly that is embedded in our", "translate_tts": "The teams doing a phenomenal job but I would just add on that we have multiple land parcels that we are in active negotiations with We were looking at multiple sites and importantly that is embedded in our", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:41.326", "mode": "azero-full", "language": "en", "target": "en", "text": "spending that we've been planning as Bill alluded to to continue to add to the land bank kind of continuously year in and year out so that's embedded in the capital. Thanks.", "text_tts": "l Thanks", "translate": "spending that we've been planning as Bill alluded to to continue to add to the land bank kind of continuously year in and year out so that's embedded in the capital. Thanks.", "translate_tts": "spending that weve been planning as Bill alluded to to continue to add to the land bank kind of continuously year in and year out so thats embedded in the capital Thanks", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Wells Fargo Analyst (Eric Luebchow)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:47.632", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you and our next question comes from John Atkin with RBC. Please go ahead.", "text_tts": "Atkin with RBC Please go ahead", "translate": "Thank you and our next question comes from John Atkin with RBC. Please go ahead.", "translate_tts": "Thank you and our next question comes from John Atkin with RBC Please go ahead", "is_final": false, "emotion": "😊", "events": "📻👂💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:46:52.761", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Just a follow up on.", "text_tts": "follow up on", "translate": "Thanks. Just a follow up on.", "translate_tts": "Thanks Just a follow up on", "is_final": false, "emotion": "", "events": "🤢👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:47:07.010", "mode": "azero-full", "language": "en", "target": "en", "text": "I guess two follow ups if we have time. So you mentioned a lot of sovereign requirements and I'm just interested in how competitive you find that space in terms of the RFP activity. And again, similar to my other question with earlier", "text_tts": "y other question with earlier", "translate": "I guess two follow ups if we have time. So you mentioned a lot of sovereign requirements and I'm just interested in how competitive you find that space in terms of the RFP activity. And again, similar to my other question with earlier", "translate_tts": "I guess two follow ups if we have time So you mentioned a lot of sovereign requirements and Im just interested in how competitive you find that space in terms of the RFP activity And again similar to my other question with earlier", "is_final": false, "emotion": "😊", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:47:08.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Is there?", "text_tts": "Is there", "translate": "Is there?", "translate_tts": "Is there", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:47:23.298", "mode": "azero-full", "language": "en", "target": "en", "text": "particular region where you see more of those sorts of things perhaps presenting opportunities? And then John, we missed this question. John, John, just before you go into the next question, we had a little interference with the signal. Can you repeat the first part?", "text_tts": "e had a little interference with the signal Can you repeat the first part", "translate": "particular region where you see more of those sorts of things perhaps presenting opportunities? And then John, we missed this question. John, John, just before you go into the next question, we had a little interference with the signal. Can you repeat the first part?", "translate_tts": "particular region where you see more of those sorts of things perhaps presenting opportunities And then John we missed this question John John just before you go into the next question we had a little interference with the signal Can you repeat the first part", "is_final": false, "emotion": "", "events": "💬👂👨📯📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:47:24.857", "mode": "azero-full", "language": "en", "target": "en", "text": "Question, or maybe just.", "text_tts": "Question or maybe just", "translate": "Question, or maybe just.", "translate_tts": "Question or maybe just", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:47:26.179", "mode": "azero-full", "language": "en", "target": "en", "text": "Give us the first question again.", "text_tts": "Give us the first question again", "translate": "Give us the first question again.", "translate_tts": "Give us the first question again", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:47:40.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, how competitive are you finding these sovereign requirements? I don't know if these are formal RFPs in each case, but if you can talk a little bit about the competitive environment and then future opportunities are there particular regions where you see", "text_tts": "ions where you see", "translate": "Yeah, how competitive are you finding these sovereign requirements? I don't know if these are formal RFPs in each case, but if you can talk a little bit about the competitive environment and then future opportunities are there particular regions where you see", "translate_tts": "Yeah how competitive are you finding these sovereign requirements I dont know if these are formal RFPs in each case but if you can talk a little bit about the competitive environment and then future opportunities are there particular regions where you see", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:47:43.703", "mode": "azero-full", "language": "en", "target": "en", "text": "more growth ahead.", "text_tts": "ahead", "translate": "more growth ahead.", "translate_tts": "more growth ahead", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:47:46.406", "mode": "azero-full", "language": "en", "target": "en", "text": "in kind of public sector.", "text_tts": "in kind of public sector", "translate": "in kind of public sector.", "translate_tts": "in kind of public sector", "is_final": false, "emotion": "", "events": "🤢👂📞🌠👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:48:00.934", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the second question was more around itad and you mentioned the integration of Regency. How complex are those integrations and is it too soon to think about doing more of those?", "text_tts": "oing more of those", "translate": "And then the second question was more around itad and you mentioned the integration of Regency. How complex are those integrations and is it too soon to think about doing more of those?", "translate_tts": "And then the second question was more around itad and you mentioned the integration of Regency How complex are those integrations and is it too soon to think about doing more of those", "is_final": false, "emotion": "", "events": "📻👂💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "RBC Analyst (John Atkin)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:48:19.076", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, thanks, John. I'll take the question in terms of government contracting and Barry, as you know, runs our M and A shop and so I'll let him talk about both the integration with Regency as well as the pipeline in terms of further rollups.", "text_tts": "e pipeline in terms of further rollups", "translate": "Okay, thanks, John. I'll take the question in terms of government contracting and Barry, as you know, runs our M and A shop and so I'll let him talk about both the integration with Regency as well as the pipeline in terms of further rollups.", "translate_tts": "Okay thanks John Ill take the question in terms of government contracting and Barry as you know runs our M and A shop and so Ill let him talk about both the integration with Regency as well as the pipeline in terms of further rollups", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:48:33.060", "mode": "azero-full", "language": "en", "target": "en", "text": "I think in terms of the sovereign contracting or government side of the business is that we work with a number as you notice that I highlighted a couple this time with the United Kingdom. We do quite a bit in the United States. We also do", "text_tts": "nited States We also do", "translate": "I think in terms of the sovereign contracting or government side of the business is that we work with a number as you notice that I highlighted a couple this time with the United Kingdom. We do quite a bit in the United States. We also do", "translate_tts": "I think in terms of the sovereign contracting or government side of the business is that we work with a number as you notice that I highlighted a couple this time with the United Kingdom We do quite a bit in the United States We also do", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:20.305", "mode": "azero-full", "language": "en", "target": "en", "text": "Quite a bit in other parts of Germany, including France and in other parts of Europe, France and Germany. And you're right, the relationships first of all, it's like anything else, it's a relationship building to make sure that you get into the queue. And you're right to point out that many times these things lapse twelve months. In other words, they start talking to you before they get into the budgets and the budgets the following year and you go through a tender process. But we feel pretty good about it. I mean, we've got teams that are very experienced at that. I think it's actually an opportunity for us because you can imagine we pick our places that we decide to play.", "text_tts": "", "translate": "Quite a bit in other parts of Germany, including France and in other parts of Europe, France and Germany. And you're right, the relationships first of all, it's like anything else, it's a relationship building to make sure that you get into the queue. And you're right to point out that many times these things lapse twelve months. In other words, they start talking to you before they get into the budgets and the budgets the following year and you go through a tender process. But we feel pretty good about it. I mean, we've got teams that are very experienced at that. I think it's actually an opportunity for us because you can imagine we pick our places that we decide to play.", "translate_tts": "Quite a bit in other parts of Germany including France and in other parts of Europe France and Germany And youre right the relationships first of all its like anything else its a relationship building to make sure that you get into the queue And youre right to point out that many times these things lapse twelve months In other words they start talking to you before they get into the budgets and the budgets the following year and you go through a tender process But we feel pretty good about it I mean weve got teams that are very experienced at that I think its actually an opportunity for us because you can imagine we pick our places that we decide to play", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:21.621", "mode": "azero-full", "language": "en", "target": "en", "text": "And the governments or states.", "text_tts": "s or states", "translate": "And the governments or states.", "translate_tts": "And the governments or states", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:36.159", "mode": "azero-full", "language": "en", "target": "en", "text": "where we think that there's enough of a volume to do it. So I think there's more for us to do and we're continuing to add to our teams in that area. And of course, you have to put very strong compliance around that, right? But it is a strong part of our business and it continues to grow.", "text_tts": "business and it continues to grow", "translate": "where we think that there's enough of a volume to do it. So I think there's more for us to do and we're continuing to add to our teams in that area. And of course, you have to put very strong compliance around that, right? But it is a strong part of our business and it continues to grow.", "translate_tts": "where we think that theres enough of a volume to do it So I think theres more for us to do and were continuing to add to our teams in that area And of course you have to put very strong compliance around that right But it is a strong part of our business and it continues to grow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:42.580", "mode": "azero-full", "language": "en", "target": "en", "text": "And it's a strong part. And of all of our businesses, it's not just on the records management or the digital side includes data center.", "text_tts": "center", "translate": "And it's a strong part. And of all of our businesses, it's not just on the records management or the digital side includes data center.", "translate_tts": "And its a strong part And of all of our businesses its not just on the records management or the digital side includes data center", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:47.284", "mode": "azero-full", "language": "en", "target": "en", "text": "John, hey, it's Barry. Thanks for that question on the integration and tuck ins.", "text_tts": "n on the integration and tuck ins", "translate": "John, hey, it's Barry. Thanks for that question on the integration and tuck ins.", "translate_tts": "John hey its Barry Thanks for that question on the integration and tuck ins", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:02.000", "mode": "azero-full", "language": "en", "target": "en", "text": "First thing I'd say is the integration is going very well. No integration I would ever say is easy because of course combinations of companies are it is complex. However, I think our team is doing a very, very good job and I", "text_tts": "a very very good job and I", "translate": "First thing I'd say is the integration is going very well. No integration I would ever say is easy because of course combinations of companies are it is complex. However, I think our team is doing a very, very good job and I", "translate_tts": "First thing Id say is the integration is going very well No integration I would ever say is easy because of course combinations of companies are it is complex However I think our team is doing a very very good job and I", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:03.503", "mode": "azero-full", "language": "en", "target": "en", "text": "alluded to in the script.", "text_tts": "he script", "translate": "alluded to in the script.", "translate_tts": "alluded to in the script", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:12.671", "mode": "azero-full", "language": "en", "target": "en", "text": "that we are ahead of plan and we are seeing more benefits in terms of operational efficiencies, driving better margins and improved capabilities.", "text_tts": "and improved capabilities", "translate": "that we are ahead of plan and we are seeing more benefits in terms of operational efficiencies, driving better margins and improved capabilities.", "translate_tts": "that we are ahead of plan and we are seeing more benefits in terms of operational efficiencies driving better margins and improved capabilities", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:13.890", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:28.214", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a credit to the team we picked up at Regency Technologies because they have a best in class capability as it relates to processing and recycling and Bill and I were recently in our largest facility in Ohio with the team at Regency Technologies we saw.", "text_tts": "egency Technologies we saw", "translate": "That's a credit to the team we picked up at Regency Technologies because they have a best in class capability as it relates to processing and recycling and Bill and I were recently in our largest facility in Ohio with the team at Regency Technologies we saw.", "translate_tts": "Thats a credit to the team we picked up at Regency Technologies because they have a best in class capability as it relates to processing and recycling and Bill and I were recently in our largest facility in Ohio with the team at Regency Technologies we saw", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:40.173", "mode": "azero-full", "language": "en", "target": "en", "text": "a lot of great processing going on a really dedicated team. I was in our Atlanta Regency facility last week and saw the integration underway and", "text_tts": "tion underway and", "translate": "a lot of great processing going on a really dedicated team. I was in our Atlanta Regency facility last week and saw the integration underway and", "translate_tts": "a lot of great processing going on a really dedicated team I was in our Atlanta Regency facility last week and saw the integration underway and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:46.099", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see a lot of incremental capacity to utilize as we build out our Alm.", "text_tts": "our Alm", "translate": "We continue to see a lot of incremental capacity to utilize as we build out our Alm.", "translate_tts": "We continue to see a lot of incremental capacity to utilize as we build out our Alm", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:46.775", "mode": "azero-full", "language": "en", "target": "en", "text": "customer base.", "text_tts": "customer base", "translate": "customer base.", "translate_tts": "customer base", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:51.350", "mode": "azero-full", "language": "en", "target": "en", "text": "And as it relates to additional tuck ins.", "text_tts": "to additional tuck ins", "translate": "And as it relates to additional tuck ins.", "translate_tts": "And as it relates to additional tuck ins", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:56.281", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say now that we've built the platform of both hyper scale decommissioning as well as", "text_tts": "th hyper scale decommissioning as well as", "translate": "I would say now that we've built the platform of both hyper scale decommissioning as well as", "translate_tts": "I would say now that weve built the platform of both hyper scale decommissioning as well as", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:09.205", "mode": "azero-full", "language": "en", "target": "en", "text": "Combining with Regency, you know, tuck ins are definitely something we are continuing to look at. It is to use your phrase, it is not too early to be considering them. We have a list, but of course,", "text_tts": "course", "translate": "Combining with Regency, you know, tuck ins are definitely something we are continuing to look at. It is to use your phrase, it is not too early to be considering them. We have a list, but of course,", "translate_tts": "Combining with Regency you know tuck ins are definitely something we are continuing to look at It is to use your phrase it is not too early to be considering them We have a list but of course", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:23.228", "mode": "azero-full", "language": "en", "target": "en", "text": "Everything's facts and circumstances driven. We like to make sure we're getting things at a very appropriate multiple and that we can see clear growth aligned with our business and that it will be incremental to our", "text_tts": "will be incremental to our", "translate": "Everything's facts and circumstances driven. We like to make sure we're getting things at a very appropriate multiple and that we can see clear growth aligned with our business and that it will be incremental to our", "translate_tts": "Everythings facts and circumstances driven We like to make sure were getting things at a very appropriate multiple and that we can see clear growth aligned with our business and that it will be incremental to our", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:24.463", "mode": "azero-full", "language": "en", "target": "en", "text": "Our franchise and", "text_tts": "Our franchise and", "translate": "Our franchise and", "translate_tts": "Our franchise and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:37.879", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think that there are opportunities both in the US and throughout the world actually as we build out our ALM capability to be a global partner to our large client base. Thanks, John.", "text_tts": "base Thanks John", "translate": "But I think that there are opportunities both in the US and throughout the world actually as we build out our ALM capability to be a global partner to our large client base. Thanks, John.", "translate_tts": "But I think that there are opportunities both in the US and throughout the world actually as we build out our ALM capability to be a global partner to our large client base Thanks John", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:41.393", "mode": "azero-full", "language": "en", "target": "en", "text": "Good.", "text_tts": "Good", "translate": "Good.", "translate_tts": "Good", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:51:48.386", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes today's question and answer session and the Iron Mountain First Quarter twenty twenty four Earnings Conference Call.", "text_tts": "our Earnings Conference Call", "translate": "This concludes today's question and answer session and the Iron Mountain First Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "This concludes todays question and answer session and the Iron Mountain First Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:51:53.247", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for attending today's presentation. You may now disconnect your lines and have a wonderful day.", "text_tts": "onnect your lines and have a wonderful day", "translate": "Thank you for attending today's presentation. You may now disconnect your lines and have a wonderful day.", "translate_tts": "Thank you for attending todays presentation You may now disconnect your lines and have a wonderful day", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "acceed97-e3b7-4164-9769-3bba15b4c2da", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} diff --git a/IRM/Q1_2025_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4 b/IRM/Q1_2025_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..4006a5a6f1bc35be188e1bc9281df420f20ecfd4 --- /dev/null +++ b/IRM/Q1_2025_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:0727f0248377eb0f9cbcb1d572ac29d9d5658cae567c1a9e805c794410f3f288 +size 49796694 diff --git a/IRM/Q1_2025_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt b/IRM/Q1_2025_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..f81dda88cbb1b8cd9139285f4b13f5d17eb9cc51 --- /dev/null +++ b/IRM/Q1_2025_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt @@ -0,0 +1,344 @@ +{"timestamp": "2025-07-17 02:15:32.386", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to the Iron Mountain First Quarter twenty twenty five Earnings Conference Call.", "text_tts": "onference Call", "translate": "Good morning, and welcome to the Iron Mountain First Quarter twenty twenty five Earnings Conference Call.", "translate_tts": "Good morning and welcome to the Iron Mountain First Quarter twenty twenty five Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Jeff)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:39.582", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be in a listen only mode. Should you need assistance, please signal conference specialist by pressing the star key followed by zero.", "text_tts": "the star key followed by zero", "translate": "All participants will be in a listen only mode. Should you need assistance, please signal conference specialist by pressing the star key followed by zero.", "translate_tts": "All participants will be in a listen only mode Should you need assistance please signal conference specialist by pressing the star key followed by zero", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Jeff)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:43.454", "mode": "azero-full", "language": "en", "target": "en", "text": "After today's presentation, there will be an opportunity to ask questions.", "text_tts": "to ask questions", "translate": "After today's presentation, there will be an opportunity to ask questions.", "translate_tts": "After todays presentation there will be an opportunity to ask questions", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Jeff)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:47.097", "mode": "azero-full", "language": "en", "target": "en", "text": "To ask a question, you may press starter than one on your telephone keypad.", "text_tts": "our telephone keypad", "translate": "To ask a question, you may press starter than one on your telephone keypad.", "translate_tts": "To ask a question you may press starter than one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Jeff)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:50.834", "mode": "azero-full", "language": "en", "target": "en", "text": "And to withdraw your question, please press star, then two.", "text_tts": "your question please press star then two", "translate": "And to withdraw your question, please press star, then two.", "translate_tts": "And to withdraw your question please press star then two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Jeff)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:15:54.141", "mode": "azero-full", "language": "en", "target": "en", "text": "We will limit analysts to one question, and you can rejoin the queue.", "text_tts": "ejoin the queue", "translate": "We will limit analysts to one question, and you can rejoin the queue.", "translate_tts": "We will limit analysts to one question and you can rejoin the queue", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Jeff)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:02.199", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded. I would now like to turn the conference over to Mr. Mark Roop, Senior Vice President of Investor Relations. Please go ahead, sir.", "text_tts": "tor Relations Please go ahead sir", "translate": "Please note this event is being recorded. I would now like to turn the conference over to Mr. Mark Roop, Senior Vice President of Investor Relations. Please go ahead, sir.", "translate_tts": "Please note this event is being recorded I would now like to turn the conference over to Mr Mark Roop Senior Vice President of Investor Relations Please go ahead sir", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Jeff)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:03.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you Jeff.", "text_tts": "Thank you Jeff", "translate": "Thank you Jeff.", "translate_tts": "Thank you Jeff", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:08.570", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and welcome to our first quarter twenty twenty five earnings conference call.", "text_tts": "five earnings conference call", "translate": "Good morning and welcome to our first quarter twenty twenty five earnings conference call.", "translate_tts": "Good morning and welcome to our first quarter twenty twenty five earnings conference call", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:10.285", "mode": "azero-full", "language": "en", "target": "en", "text": "So on today's call.", "text_tts": "So on todays call", "translate": "So on today's call.", "translate_tts": "So on todays call", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:13.349", "mode": "azero-full", "language": "en", "target": "en", "text": "We will refer to materials available on our investor relations website.", "text_tts": "available on our investor relations website", "translate": "We will refer to materials available on our investor relations website.", "translate_tts": "We will refer to materials available on our investor relations website", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:18.006", "mode": "azero-full", "language": "en", "target": "en", "text": "We are joined here today by Bill Meaney, President and Chief Executive Officer.", "text_tts": "cutive Officer", "translate": "We are joined here today by Bill Meaney, President and Chief Executive Officer.", "translate_tts": "We are joined here today by Bill Meaney President and Chief Executive Officer", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:21.681", "mode": "azero-full", "language": "en", "target": "en", "text": "and Barry Heitman, our Executive Vice President and Chief Financial Officer.", "text_tts": "an our Executive Vice President and Chief Financial Officer", "translate": "and Barry Heitman, our Executive Vice President and Chief Financial Officer.", "translate_tts": "and Barry Heitman our Executive Vice President and Chief Financial Officer", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:25.785", "mode": "azero-full", "language": "en", "target": "en", "text": "After prepared remarks, we'll open the lines for Q and A.", "text_tts": "well open the lines for Q and A", "translate": "After prepared remarks, we'll open the lines for Q and A.", "translate_tts": "After prepared remarks well open the lines for Q and A", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:30.341", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's earnings materials contain forward looking statements.", "text_tts": "gs materials contain forward looking statements", "translate": "Today's earnings materials contain forward looking statements.", "translate_tts": "Todays earnings materials contain forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:32.608", "mode": "azero-full", "language": "en", "target": "en", "text": "including statements regarding our expectations.", "text_tts": "regarding our expectations", "translate": "including statements regarding our expectations.", "translate_tts": "including statements regarding our expectations", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:37.831", "mode": "azero-full", "language": "en", "target": "en", "text": "All forward looking statements are subject to certain risks and uncertainties.", "text_tts": "and uncertainties", "translate": "All forward looking statements are subject to certain risks and uncertainties.", "translate_tts": "All forward looking statements are subject to certain risks and uncertainties", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:40.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Please refer to today's earnings materials.", "text_tts": "s earnings materials", "translate": "Please refer to today's earnings materials.", "translate_tts": "Please refer to todays earnings materials", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:43.178", "mode": "azero-full", "language": "en", "target": "en", "text": "The safe harbor language on slide two.", "text_tts": "language on slide two", "translate": "The safe harbor language on slide two.", "translate_tts": "The safe harbor language on slide two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:46.183", "mode": "azero-full", "language": "en", "target": "en", "text": "and our annual and quarterly reports on Form ten K.", "text_tts": "and quarterly reports on Form ten K", "translate": "and our annual and quarterly reports on Form ten K.", "translate_tts": "and our annual and quarterly reports on Form ten K", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:49.193", "mode": "azero-full", "language": "en", "target": "en", "text": "and ten Q for a discussion of the major risk factors", "text_tts": "k factors", "translate": "and ten Q for a discussion of the major risk factors", "translate_tts": "and ten Q for a discussion of the major risk factors", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:53.318", "mode": "azero-full", "language": "en", "target": "en", "text": "that could cause our actual results to differ from those in our forward looking statements.", "text_tts": "our forward looking statements", "translate": "that could cause our actual results to differ from those in our forward looking statements.", "translate_tts": "that could cause our actual results to differ from those in our forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:16:58.290", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, we use several non GAAP measures when presenting our financial results.", "text_tts": "ral non GAAP measures when presenting our financial results", "translate": "In addition, we use several non GAAP measures when presenting our financial results.", "translate_tts": "In addition we use several non GAAP measures when presenting our financial results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:17:03.167", "mode": "azero-full", "language": "en", "target": "en", "text": "We've included the reconciliations to these measures in our supplemental financial information.", "text_tts": "supplemental financial information", "translate": "We've included the reconciliations to these measures in our supplemental financial information.", "translate_tts": "Weve included the reconciliations to these measures in our supplemental financial information", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:17:05.419", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to Bill.", "text_tts": "the call over to Bill", "translate": "With that, I'll turn the call over to Bill.", "translate_tts": "With that Ill turn the call over to Bill", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Mark Roop (SVP of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:17:10.403", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Mark, and thank you all for joining us today to discuss our first quarter results.", "text_tts": "to discuss our first quarter results", "translate": "Thank you, Mark, and thank you all for joining us today to discuss our first quarter results.", "translate_tts": "Thank you Mark and thank you all for joining us today to discuss our first quarter results", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:17:24.923", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with our strong start to twenty twenty five. Our team's focus on providing solutions that meet our customers' needs as part of our Matterhorn growth strategy continues to drive record results across the business and above our expectations.", "text_tts": "s and above our expectations", "translate": "We are pleased with our strong start to twenty twenty five. Our team's focus on providing solutions that meet our customers' needs as part of our Matterhorn growth strategy continues to drive record results across the business and above our expectations.", "translate_tts": "We are pleased with our strong start to twenty twenty five Our teams focus on providing solutions that meet our customers needs as part of our Matterhorn growth strategy continues to drive record results across the business and above our expectations", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:17:38.987", "mode": "azero-full", "language": "en", "target": "en", "text": "On a reported basis in the first quarter, we achieved all time high quarterly revenue of one point six billion dollars, representing eight percent year over year growth in record first quarter adjusted EBITDA of five hundred eighty million dollars, an increase of twenty percent.", "text_tts": "ty million dollars an increase of twenty percent", "translate": "On a reported basis in the first quarter, we achieved all time high quarterly revenue of one point six billion dollars, representing eight percent year over year growth in record first quarter adjusted EBITDA of five hundred eighty million dollars, an increase of twenty percent.", "translate_tts": "On a reported basis in the first quarter we achieved all time high quarterly revenue of one point six billion dollars representing eight percent year over year growth in record first quarter adjusted EBITDA of five hundred eighty million dollars an increase of twenty percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:17:41.594", "mode": "azero-full", "language": "en", "target": "en", "text": "twelve percent as compared to last year.", "text_tts": "cent as compared to last year", "translate": "twelve percent as compared to last year.", "translate_tts": "twelve percent as compared to last year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:17:50.838", "mode": "azero-full", "language": "en", "target": "en", "text": "This performance was even better when excluding the effects of foreign exchange with revenue increasing nine percent and adjusted EBITDA growing thirteen percent to last year.", "text_tts": "owing thirteen percent to last year", "translate": "This performance was even better when excluding the effects of foreign exchange with revenue increasing nine percent and adjusted EBITDA growing thirteen percent to last year.", "translate_tts": "This performance was even better when excluding the effects of foreign exchange with revenue increasing nine percent and adjusted EBITDA growing thirteen percent to last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:06.583", "mode": "azero-full", "language": "en", "target": "en", "text": "Strong growth was achieved in each of our key business units. Our portfolio of growth businesses, which represents more than twenty five percent of our total revenue and includes data center, digital solutions and asset life cycle management, collectively grew more than", "text_tts": "life cycle management collectively grew more than", "translate": "Strong growth was achieved in each of our key business units. Our portfolio of growth businesses, which represents more than twenty five percent of our total revenue and includes data center, digital solutions and asset life cycle management, collectively grew more than", "translate_tts": "Strong growth was achieved in each of our key business units Our portfolio of growth businesses which represents more than twenty five percent of our total revenue and includes data center digital solutions and asset life cycle management collectively grew more than", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:08.098", "mode": "azero-full", "language": "en", "target": "en", "text": "In twenty percent in the quarter.", "text_tts": "In twenty percent in the quarter", "translate": "In twenty percent in the quarter.", "translate_tts": "In twenty percent in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:12.653", "mode": "azero-full", "language": "en", "target": "en", "text": "And our traditional records business achieved record results as well.", "text_tts": "onal records business achieved record results as well", "translate": "And our traditional records business achieved record results as well.", "translate_tts": "And our traditional records business achieved record results as well", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:18.758", "mode": "azero-full", "language": "en", "target": "en", "text": "This formula supports our ability to sustainably drive double digit revenue and profit growth.", "text_tts": "double digit revenue and profit growth", "translate": "This formula supports our ability to sustainably drive double digit revenue and profit growth.", "translate_tts": "This formula supports our ability to sustainably drive double digit revenue and profit growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:29.035", "mode": "azero-full", "language": "en", "target": "en", "text": "Our commercial team continues to make marked progress in executing our strategy. I'm especially pleased with the breadth and scope of customer deals we are winning.", "text_tts": "deals we are winning", "translate": "Our commercial team continues to make marked progress in executing our strategy. I'm especially pleased with the breadth and scope of customer deals we are winning.", "translate_tts": "Our commercial team continues to make marked progress in executing our strategy Im especially pleased with the breadth and scope of customer deals we are winning", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:43.843", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, during the first quarter, our global scale and reputation were key factors in securing multiple records management and ALM deals where customers consolidated to single vendors, further testimony of the benefits from our number one ranking in customer", "text_tts": "number one ranking in customer", "translate": "For example, during the first quarter, our global scale and reputation were key factors in securing multiple records management and ALM deals where customers consolidated to single vendors, further testimony of the benefits from our number one ranking in customer", "translate_tts": "For example during the first quarter our global scale and reputation were key factors in securing multiple records management and ALM deals where customers consolidated to single vendors further testimony of the benefits from our number one ranking in customer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:48.588", "mode": "azero-full", "language": "en", "target": "en", "text": "Satisfaction by the Wall Street Journal of the top US listed companies.", "text_tts": "", "translate": "Satisfaction by the Wall Street Journal of the top US listed companies.", "translate_tts": "Satisfaction by the Wall Street Journal of the top US listed companies", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:18:59.455", "mode": "azero-full", "language": "en", "target": "en", "text": "And we achieved broad cross selling success through both traditional add on solution sales and by partnering across the business to integrate multiple solutions for the customer.", "text_tts": "integrate multiple solutions for the customer", "translate": "And we achieved broad cross selling success through both traditional add on solution sales and by partnering across the business to integrate multiple solutions for the customer.", "translate_tts": "And we achieved broad cross selling success through both traditional add on solution sales and by partnering across the business to integrate multiple solutions for the customer", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:19:10.457", "mode": "azero-full", "language": "en", "target": "en", "text": "This approach met the customer need to get their job done seamlessly and truly differentiates our individual offerings by the whole suite being worth more than any single product.", "text_tts": "product", "translate": "This approach met the customer need to get their job done seamlessly and truly differentiates our individual offerings by the whole suite being worth more than any single product.", "translate_tts": "This approach met the customer need to get their job done seamlessly and truly differentiates our individual offerings by the whole suite being worth more than any single product", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:19:17.981", "mode": "azero-full", "language": "en", "target": "en", "text": "Our potential for growth remains significant, especially with the substantial expansion of our solutions offerings in recent years.", "text_tts": "nt years", "translate": "Our potential for growth remains significant, especially with the substantial expansion of our solutions offerings in recent years.", "translate_tts": "Our potential for growth remains significant especially with the substantial expansion of our solutions offerings in recent years", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:19:27.438", "mode": "azero-full", "language": "en", "target": "en", "text": "To complement our cross selling efforts and capitalize on this opportunity, we have marketing initiatives underway to increase awareness of our complete solutions offering.", "text_tts": "complete solutions offering", "translate": "To complement our cross selling efforts and capitalize on this opportunity, we have marketing initiatives underway to increase awareness of our complete solutions offering.", "translate_tts": "To complement our cross selling efforts and capitalize on this opportunity we have marketing initiatives underway to increase awareness of our complete solutions offering", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:19:41.882", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me now turn to an update of our key achievements and customer wins that showcase the success we are delivering against our strategic priorities, which are driving continued revenue growth in our physical storage records management business,", "text_tts": "storage records management business", "translate": "Let me now turn to an update of our key achievements and customer wins that showcase the success we are delivering against our strategic priorities, which are driving continued revenue growth in our physical storage records management business,", "translate_tts": "Let me now turn to an update of our key achievements and customer wins that showcase the success we are delivering against our strategic priorities which are driving continued revenue growth in our physical storage records management business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:19:50.874", "mode": "azero-full", "language": "en", "target": "en", "text": "delivering differentiated digital solutions which give truly transformative results to our customers in terms of revenue, security and cost.", "text_tts": "revenue security and cost", "translate": "delivering differentiated digital solutions which give truly transformative results to our customers in terms of revenue, security and cost.", "translate_tts": "delivering differentiated digital solutions which give truly transformative results to our customers in terms of revenue security and cost", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:19:55.924", "mode": "azero-full", "language": "en", "target": "en", "text": "supplying differentiated data center offerings through our global scale and customer trust", "text_tts": "and customer trust", "translate": "supplying differentiated data center offerings through our global scale and customer trust", "translate_tts": "supplying differentiated data center offerings through our global scale and customer trust", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:00.548", "mode": "azero-full", "language": "en", "target": "en", "text": "in providing asset lifecycle management capabilities which are secure,", "text_tts": "lifecycle management capabilities which are secure", "translate": "in providing asset lifecycle management capabilities which are secure,", "translate_tts": "in providing asset lifecycle management capabilities which are secure", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:03.457", "mode": "azero-full", "language": "en", "target": "en", "text": "economic and environmentally sustainable.", "text_tts": "vironmentally sustainable", "translate": "economic and environmentally sustainable.", "translate_tts": "economic and environmentally sustainable", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:07.155", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's begin with our records and information management business.", "text_tts": "our records and information management business", "translate": "Let's begin with our records and information management business.", "translate_tts": "Lets begin with our records and information management business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:10.328", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with our consistent and strong performance.", "text_tts": "with our consistent and strong performance", "translate": "We are pleased with our consistent and strong performance.", "translate_tts": "We are pleased with our consistent and strong performance", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:22.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Storage volume continues to increase modestly each quarter, and our revenue management is further accelerating growth by capturing the enhanced customer value we are providing through our global and integrated services.", "text_tts": "bal and integrated services", "translate": "Storage volume continues to increase modestly each quarter, and our revenue management is further accelerating growth by capturing the enhanced customer value we are providing through our global and integrated services.", "translate_tts": "Storage volume continues to increase modestly each quarter and our revenue management is further accelerating growth by capturing the enhanced customer value we are providing through our global and integrated services", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:29.613", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we are driving record digital revenue, and a growing percentage of this revenue is recurring.", "text_tts": "is recurring", "translate": "Additionally, we are driving record digital revenue, and a growing percentage of this revenue is recurring.", "translate_tts": "Additionally we are driving record digital revenue and a growing percentage of this revenue is recurring", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:36.512", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me highlight a few new projects we secured during the quarter, starting first with records management.", "text_tts": "management", "translate": "Let me highlight a few new projects we secured during the quarter, starting first with records management.", "translate_tts": "Let me highlight a few new projects we secured during the quarter starting first with records management", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:38.172", "mode": "azero-full", "language": "en", "target": "en", "text": "A Greek bank.", "text_tts": "A Greek bank", "translate": "A Greek bank.", "translate_tts": "A Greek bank", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:45.517", "mode": "azero-full", "language": "en", "target": "en", "text": "An existing customer for over ten years chose Iron Mountain to store records from twenty locations following a merger.", "text_tts": "ns following a merger", "translate": "An existing customer for over ten years chose Iron Mountain to store records from twenty locations following a merger.", "translate_tts": "An existing customer for over ten years chose Iron Mountain to store records from twenty locations following a merger", "is_final": false, "emotion": "😮", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:20:54.308", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our relationship, the security of our facility and the speed and efficiency of our document retrieval services led to cost savings for the customer.", "text_tts": "savings for the customer", "translate": "The strength of our relationship, the security of our facility and the speed and efficiency of our document retrieval services led to cost savings for the customer.", "translate_tts": "The strength of our relationship the security of our facility and the speed and efficiency of our document retrieval services led to cost savings for the customer", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:07.752", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, a global insurance company's operations in Thailand awarded Iron Mountain a three year records management agreement with the first project utilizing our SmartSort solution to manage over three million Comingle files.", "text_tts": "ver three million Comingle files", "translate": "Additionally, a global insurance company's operations in Thailand awarded Iron Mountain a three year records management agreement with the first project utilizing our SmartSort solution to manage over three million Comingle files.", "translate_tts": "Additionally a global insurance companys operations in Thailand awarded Iron Mountain a three year records management agreement with the first project utilizing our SmartSort solution to manage over three million Comingle files", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:12.594", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm also excited to share recent accomplishments in our Digital Solutions business.", "text_tts": "Digital Solutions business", "translate": "I'm also excited to share recent accomplishments in our Digital Solutions business.", "translate_tts": "Im also excited to share recent accomplishments in our Digital Solutions business", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:19.086", "mode": "azero-full", "language": "en", "target": "en", "text": "Our Insight Digital Experience Platform, or DXP, continues to gain traction and acceptance in the market.", "text_tts": "to gain traction and acceptance in the market", "translate": "Our Insight Digital Experience Platform, or DXP, continues to gain traction and acceptance in the market.", "translate_tts": "Our Insight Digital Experience Platform or DXP continues to gain traction and acceptance in the market", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:26.284", "mode": "azero-full", "language": "en", "target": "en", "text": "Customers are realizing the value of this SaaS platform, which is reflected in larger deal values and shorter sales cycles.", "text_tts": "values and shorter sales cycles", "translate": "Customers are realizing the value of this SaaS platform, which is reflected in larger deal values and shorter sales cycles.", "translate_tts": "Customers are realizing the value of this SaaS platform which is reflected in larger deal values and shorter sales cycles", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:36.178", "mode": "azero-full", "language": "en", "target": "en", "text": "We are continuing to expand DXP's capabilities to manage and create structure from unstructured content increase efficiency through process automation", "text_tts": "efficiency through process automation", "translate": "We are continuing to expand DXP's capabilities to manage and create structure from unstructured content increase efficiency through process automation", "translate_tts": "We are continuing to expand DXPs capabilities to manage and create structure from unstructured content increase efficiency through process automation", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:38.276", "mode": "azero-full", "language": "en", "target": "en", "text": "enable visibility of dark data.", "text_tts": "dark data", "translate": "enable visibility of dark data.", "translate_tts": "enable visibility of dark data", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:42.317", "mode": "azero-full", "language": "en", "target": "en", "text": "increase compliance and make information actionable.", "text_tts": "nd make information actionable", "translate": "increase compliance and make information actionable.", "translate_tts": "increase compliance and make information actionable", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:46.986", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also tailoring TXP use cases to industry specific requirements.", "text_tts": "specific requirements", "translate": "We are also tailoring TXP use cases to industry specific requirements.", "translate_tts": "We are also tailoring TXP use cases to industry specific requirements", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:51.029", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll highlight a few of our recent wins in digital solutions.", "text_tts": "solutions", "translate": "I'll highlight a few of our recent wins in digital solutions.", "translate_tts": "Ill highlight a few of our recent wins in digital solutions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:21:59.257", "mode": "azero-full", "language": "en", "target": "en", "text": "In the United Kingdom, we have secured a ten year contract with an existing customer, expanding our relationship significantly.", "text_tts": "our relationship significantly", "translate": "In the United Kingdom, we have secured a ten year contract with an existing customer, expanding our relationship significantly.", "translate_tts": "In the United Kingdom we have secured a ten year contract with an existing customer expanding our relationship significantly", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:22:11.699", "mode": "azero-full", "language": "en", "target": "en", "text": "Under the agreement, we will intake an additional three hundred fifty thousand cubic feet of documents, digitize close to nine million images per year and provide DXP access to two thousand five hundred users.", "text_tts": "", "translate": "Under the agreement, we will intake an additional three hundred fifty thousand cubic feet of documents, digitize close to nine million images per year and provide DXP access to two thousand five hundred users.", "translate_tts": "Under the agreement we will intake an additional three hundred fifty thousand cubic feet of documents digitize close to nine million images per year and provide DXP access to two thousand five hundred users", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:22:23.729", "mode": "azero-full", "language": "en", "target": "en", "text": "Our store, digitize and access solutions will enable the customer to realize financial savings, operational efficiencies and an overall improved stakeholder experience.", "text_tts": "d stakeholder experience", "translate": "Our store, digitize and access solutions will enable the customer to realize financial savings, operational efficiencies and an overall improved stakeholder experience.", "translate_tts": "Our store digitize and access solutions will enable the customer to realize financial savings operational efficiencies and an overall improved stakeholder experience", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:22:38.488", "mode": "azero-full", "language": "en", "target": "en", "text": "In Europe, we strengthened our relationship with a longstanding healthcare client through a three year deal to digitize patient documents. Moreover, the customer is using our InsightDXP platform's AI capabilities to provide services.", "text_tts": "our InsightDXP platforms AI capabilities to provide services", "translate": "In Europe, we strengthened our relationship with a longstanding healthcare client through a three year deal to digitize patient documents. Moreover, the customer is using our InsightDXP platform's AI capabilities to provide services.", "translate_tts": "In Europe we strengthened our relationship with a longstanding healthcare client through a three year deal to digitize patient documents Moreover the customer is using our InsightDXP platforms AI capabilities to provide services", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:22:44.815", "mode": "azero-full", "language": "en", "target": "en", "text": "Concise summaries of patient incidents and to facilitate efficient access to critical information.", "text_tts": "efficient access to critical information", "translate": "Concise summaries of patient incidents and to facilitate efficient access to critical information.", "translate_tts": "Concise summaries of patient incidents and to facilitate efficient access to critical information", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:22:53.868", "mode": "azero-full", "language": "en", "target": "en", "text": "We will digitize five hundred thousand documents and seven hundred fifty thousand images a month whilst also providing physical records management.", "text_tts": "th whilst also providing physical records management", "translate": "We will digitize five hundred thousand documents and seven hundred fifty thousand images a month whilst also providing physical records management.", "translate_tts": "We will digitize five hundred thousand documents and seven hundred fifty thousand images a month whilst also providing physical records management", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:01.731", "mode": "azero-full", "language": "en", "target": "en", "text": "Our solution will provide enhanced scalability and accelerated processing time, resulting in substantial cost reductions for the customer.", "text_tts": "e resulting in substantial cost reductions for the customer", "translate": "Our solution will provide enhanced scalability and accelerated processing time, resulting in substantial cost reductions for the customer.", "translate_tts": "Our solution will provide enhanced scalability and accelerated processing time resulting in substantial cost reductions for the customer", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:15.449", "mode": "azero-full", "language": "en", "target": "en", "text": "As we mentioned on our last earnings call, we believe our many years of experience in providing digital transformation services to the United States government positions us well to assist the broad Doge effort.", "text_tts": "the broad Doge effort", "translate": "As we mentioned on our last earnings call, we believe our many years of experience in providing digital transformation services to the United States government positions us well to assist the broad Doge effort.", "translate_tts": "As we mentioned on our last earnings call we believe our many years of experience in providing digital transformation services to the United States government positions us well to assist the broad Doge effort", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:21.069", "mode": "azero-full", "language": "en", "target": "en", "text": "And now let me briefly highlight a significant order we received yesterday.", "text_tts": "yesterday", "translate": "And now let me briefly highlight a significant order we received yesterday.", "translate_tts": "And now let me briefly highlight a significant order we received yesterday", "is_final": false, "emotion": "😊", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:24.755", "mode": "azero-full", "language": "en", "target": "en", "text": "We have been awarded a contract for the Department of Treasury.", "text_tts": "a contract for the Department of Treasury", "translate": "We have been awarded a contract for the Department of Treasury.", "translate_tts": "We have been awarded a contract for the Department of Treasury", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:33.420", "mode": "azero-full", "language": "en", "target": "en", "text": "We will be assisting with a broad digital transformation effort leveraging our DXP platform and its embedded AI capabilities.", "text_tts": "s embedded AI capabilities", "translate": "We will be assisting with a broad digital transformation effort leveraging our DXP platform and its embedded AI capabilities.", "translate_tts": "We will be assisting with a broad digital transformation effort leveraging our DXP platform and its embedded AI capabilities", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:42.238", "mode": "azero-full", "language": "en", "target": "en", "text": "The contract value is approximately one hundred forty million dollars and will commence immediately with the majority of the revenue in twenty twenty six.", "text_tts": "of the revenue in twenty twenty six", "translate": "The contract value is approximately one hundred forty million dollars and will commence immediately with the majority of the revenue in twenty twenty six.", "translate_tts": "The contract value is approximately one hundred forty million dollars and will commence immediately with the majority of the revenue in twenty twenty six", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:44.886", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to thank the Treasury.", "text_tts": "the Treasury", "translate": "I would like to thank the Treasury.", "translate_tts": "I would like to thank the Treasury", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:46.946", "mode": "azero-full", "language": "en", "target": "en", "text": "and the Department of Government Efficiency.", "text_tts": "of Government Efficiency", "translate": "and the Department of Government Efficiency.", "translate_tts": "and the Department of Government Efficiency", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:23:48.904", "mode": "azero-full", "language": "en", "target": "en", "text": "to their trust in our mountain.", "text_tts": "in our mountain", "translate": "to their trust in our mountain.", "translate_tts": "to their trust in our mountain", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:00.027", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly, during the process of this award, more people involved in transforming the federal government have learned about our capabilities and experience in digital transformation.", "text_tts": "s and experience in digital transformation", "translate": "Lastly, during the process of this award, more people involved in transforming the federal government have learned about our capabilities and experience in digital transformation.", "translate_tts": "Lastly during the process of this award more people involved in transforming the federal government have learned about our capabilities and experience in digital transformation", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:12.485", "mode": "azero-full", "language": "en", "target": "en", "text": "The result has been that we have seen a marked increase in our digital services pipeline serving a broad range of federal agencies across a number of improvement and efficiency initiatives.", "text_tts": "d efficiency initiatives", "translate": "The result has been that we have seen a marked increase in our digital services pipeline serving a broad range of federal agencies across a number of improvement and efficiency initiatives.", "translate_tts": "The result has been that we have seen a marked increase in our digital services pipeline serving a broad range of federal agencies across a number of improvement and efficiency initiatives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:15.268", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me now turn to our data center business.", "text_tts": "to our data center business", "translate": "Let me now turn to our data center business.", "translate_tts": "Let me now turn to our data center business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:28.289", "mode": "azero-full", "language": "en", "target": "en", "text": "For the quarter, we continued to execute on our strong leasing backlog with revenue growth of over twenty percent year over year, driven by more than twenty four percent organic storage growth.", "text_tts": "percent organic storage growth", "translate": "For the quarter, we continued to execute on our strong leasing backlog with revenue growth of over twenty percent year over year, driven by more than twenty four percent organic storage growth.", "translate_tts": "For the quarter we continued to execute on our strong leasing backlog with revenue growth of over twenty percent year over year driven by more than twenty four percent organic storage growth", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:37.274", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, our enterprise leasing activity was in line with expectations, leasing approximately four megawatts of new business.", "text_tts": "megawatts of new business", "translate": "In the first quarter, our enterprise leasing activity was in line with expectations, leasing approximately four megawatts of new business.", "translate_tts": "In the first quarter our enterprise leasing activity was in line with expectations leasing approximately four megawatts of new business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:46.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Whilst we did not sign new hyperscale contracts in the quarter, we are responding to strong interest across our US, European and Indian sites.", "text_tts": "European and Indian sites", "translate": "Whilst we did not sign new hyperscale contracts in the quarter, we are responding to strong interest across our US, European and Indian sites.", "translate_tts": "Whilst we did not sign new hyperscale contracts in the quarter we are responding to strong interest across our US European and Indian sites", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:52.919", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect this to convert over the course of the year, which aligns with our projection for one hundred and twenty five megawatts of total new leasing.", "text_tts": "megawatts of total new leasing", "translate": "We expect this to convert over the course of the year, which aligns with our projection for one hundred and twenty five megawatts of total new leasing.", "translate_tts": "We expect this to convert over the course of the year which aligns with our projection for one hundred and twenty five megawatts of total new leasing", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:59.897", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to see strong demand for data center development across our global portfolio, and our pipeline remains strong.", "text_tts": "pipeline remains strong", "translate": "We continue to see strong demand for data center development across our global portfolio, and our pipeline remains strong.", "translate_tts": "We continue to see strong demand for data center development across our global portfolio and our pipeline remains strong", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:06.762", "mode": "azero-full", "language": "en", "target": "en", "text": "When fully developed, our current portfolio will reach one point three gigawatts, more than triple the size of our current operating portfolio.", "text_tts": "ng portfolio", "translate": "When fully developed, our current portfolio will reach one point three gigawatts, more than triple the size of our current operating portfolio.", "translate_tts": "When fully developed our current portfolio will reach one point three gigawatts more than triple the size of our current operating portfolio", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:11.099", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally, I would also like to welcome Gary Aikenhead.", "text_tts": "y Aikenhead", "translate": "Finally, I would also like to welcome Gary Aikenhead.", "translate_tts": "Finally I would also like to welcome Gary Aikenhead", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:14.563", "mode": "azero-full", "language": "en", "target": "en", "text": "our new EVP and General Manager of Data Centers.", "text_tts": "VP and General Manager of Data Centers", "translate": "our new EVP and General Manager of Data Centers.", "translate_tts": "our new EVP and General Manager of Data Centers", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:20.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary joins us from Equinix and reports to Mark Kidd, who leads our data center and ALM businesses.", "text_tts": "usinesses", "translate": "Gary joins us from Equinix and reports to Mark Kidd, who leads our data center and ALM businesses.", "translate_tts": "Gary joins us from Equinix and reports to Mark Kidd who leads our data center and ALM businesses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:32.823", "mode": "azero-full", "language": "en", "target": "en", "text": "His global experience, proven leadership in driving transformation and growth and commitment to fostering high performing, inclusive teams will be a key asset to our customers and team as we further expand the business.", "text_tts": "m as we further expand the business", "translate": "His global experience, proven leadership in driving transformation and growth and commitment to fostering high performing, inclusive teams will be a key asset to our customers and team as we further expand the business.", "translate_tts": "His global experience proven leadership in driving transformation and growth and commitment to fostering high performing inclusive teams will be a key asset to our customers and team as we further expand the business", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:42.073", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our asset lifecycle management business, we continue to drive strong growth in this large and highly fragmented AlM market.", "text_tts": "highly fragmented AlM market", "translate": "Turning to our asset lifecycle management business, we continue to drive strong growth in this large and highly fragmented AlM market.", "translate_tts": "Turning to our asset lifecycle management business we continue to drive strong growth in this large and highly fragmented AlM market", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:52.835", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, we achieved forty four percent reported revenue growth, including twenty two percent organic growth with strength across both the enterprise and hyperscale channels.", "text_tts": "the enterprise and hyperscale channels", "translate": "In the first quarter, we achieved forty four percent reported revenue growth, including twenty two percent organic growth with strength across both the enterprise and hyperscale channels.", "translate_tts": "In the first quarter we achieved forty four percent reported revenue growth including twenty two percent organic growth with strength across both the enterprise and hyperscale channels", "is_final": false, "emotion": "😰", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:59.168", "mode": "azero-full", "language": "en", "target": "en", "text": "In the enterprise channel, our commercial team success is evidenced by the size and scope of deals we are winning.", "text_tts": "of deals we are winning", "translate": "In the enterprise channel, our commercial team success is evidenced by the size and scope of deals we are winning.", "translate_tts": "In the enterprise channel our commercial team success is evidenced by the size and scope of deals we are winning", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:10.582", "mode": "azero-full", "language": "en", "target": "en", "text": "We think over time, as large enterprises become more sensitive to the cyber risks with the disposal of their IT assets, Iron Mountain's brand will play an ever increasing factor in their vendor selection.", "text_tts": "g factor in their vendor selection", "translate": "We think over time, as large enterprises become more sensitive to the cyber risks with the disposal of their IT assets, Iron Mountain's brand will play an ever increasing factor in their vendor selection.", "translate_tts": "We think over time as large enterprises become more sensitive to the cyber risks with the disposal of their IT assets Iron Mountains brand will play an ever increasing factor in their vendor selection", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:25.048", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the hyperscale channel, given the robust growth in data center development in recent years, we anticipate strong tailwinds for decommissioning work for the foreseeable future. We will leverage our differentiation as a data center operator in this channel to capture additional", "text_tts": "to capture additional", "translate": "And in the hyperscale channel, given the robust growth in data center development in recent years, we anticipate strong tailwinds for decommissioning work for the foreseeable future. We will leverage our differentiation as a data center operator in this channel to capture additional", "translate_tts": "And in the hyperscale channel given the robust growth in data center development in recent years we anticipate strong tailwinds for decommissioning work for the foreseeable future We will leverage our differentiation as a data center operator in this channel to capture additional", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:25.739", "mode": "azero-full", "language": "en", "target": "en", "text": "full share.", "text_tts": "full share", "translate": "full share.", "translate_tts": "full share", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:33.892", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also continue to selectively acquire ALM enterprise businesses to expand our capabilities and geographic footprint.", "text_tts": "and geographic footprint", "translate": "We will also continue to selectively acquire ALM enterprise businesses to expand our capabilities and geographic footprint.", "translate_tts": "We will also continue to selectively acquire ALM enterprise businesses to expand our capabilities and geographic footprint", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:37.435", "mode": "azero-full", "language": "en", "target": "en", "text": "In late March, we acquired Premier Surplus in the Southern US", "text_tts": "Southern US", "translate": "In late March, we acquired Premier Surplus in the Southern US", "translate_tts": "In late March we acquired Premier Surplus in the Southern US", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:39.940", "mode": "azero-full", "language": "en", "target": "en", "text": "expanding our customer base and capabilities.", "text_tts": "se and capabilities", "translate": "expanding our customer base and capabilities.", "translate_tts": "expanding our customer base and capabilities", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:49.534", "mode": "azero-full", "language": "en", "target": "en", "text": "To illustrate our growing strength in this segment, let me now share some of the ALM wins achieved during the quarter, which continue to drive strong double digit organic growth.", "text_tts": "organic growth", "translate": "To illustrate our growing strength in this segment, let me now share some of the ALM wins achieved during the quarter, which continue to drive strong double digit organic growth.", "translate_tts": "To illustrate our growing strength in this segment let me now share some of the ALM wins achieved during the quarter which continue to drive strong double digit organic growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:02.771", "mode": "azero-full", "language": "en", "target": "en", "text": "a large global fintech company specializing in online payments and employing over twenty thousand people globally has selected Iron Mountain as its exclusive ALM partner for the secure disposition of its assets.", "text_tts": "ure disposition of its assets", "translate": "a large global fintech company specializing in online payments and employing over twenty thousand people globally has selected Iron Mountain as its exclusive ALM partner for the secure disposition of its assets.", "translate_tts": "a large global fintech company specializing in online payments and employing over twenty thousand people globally has selected Iron Mountain as its exclusive ALM partner for the secure disposition of its assets", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:05.428", "mode": "azero-full", "language": "en", "target": "en", "text": "following the customer's consolidation of providers.", "text_tts": "consolidation of providers", "translate": "following the customer's consolidation of providers.", "translate_tts": "following the customers consolidation of providers", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:12.626", "mode": "azero-full", "language": "en", "target": "en", "text": "Our long standing relationship with this customer, our flexibility and our experience handling sensitive assets contributed to this win.", "text_tts": "e assets contributed to this win", "translate": "Our long standing relationship with this customer, our flexibility and our experience handling sensitive assets contributed to this win.", "translate_tts": "Our long standing relationship with this customer our flexibility and our experience handling sensitive assets contributed to this win", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:19.534", "mode": "azero-full", "language": "en", "target": "en", "text": "We also secured a new customer win with a global technology infrastructure provider with over thirty five thousand employees.", "text_tts": "ve thousand employees", "translate": "We also secured a new customer win with a global technology infrastructure provider with over thirty five thousand employees.", "translate_tts": "We also secured a new customer win with a global technology infrastructure provider with over thirty five thousand employees", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:26.178", "mode": "azero-full", "language": "en", "target": "en", "text": "Iron Mountain was chosen to manage a large batch of materials the customer accumulated through a series of acquisitions.", "text_tts": "s of acquisitions", "translate": "Iron Mountain was chosen to manage a large batch of materials the customer accumulated through a series of acquisitions.", "translate_tts": "Iron Mountain was chosen to manage a large batch of materials the customer accumulated through a series of acquisitions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:30.351", "mode": "azero-full", "language": "en", "target": "en", "text": "Our solution met all of this customer's requirements, including chain of custody.", "text_tts": "including chain of custody", "translate": "Our solution met all of this customer's requirements, including chain of custody.", "translate_tts": "Our solution met all of this customers requirements including chain of custody", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:33.026", "mode": "azero-full", "language": "en", "target": "en", "text": "reconciliation, secure wiping.", "text_tts": "ng", "translate": "reconciliation, secure wiping.", "translate_tts": "reconciliation secure wiping", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:33.673", "mode": "azero-full", "language": "en", "target": "en", "text": "and remarketing.", "text_tts": "and remarketing", "translate": "and remarketing.", "translate_tts": "and remarketing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:37.552", "mode": "azero-full", "language": "en", "target": "en", "text": "Our reputation and brand were also key to this win.", "text_tts": "and brand were also key to this win", "translate": "Our reputation and brand were also key to this win.", "translate_tts": "Our reputation and brand were also key to this win", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:44.318", "mode": "azero-full", "language": "en", "target": "en", "text": "In conclusion, I'm proud of the strong results that our dedicated mountaineers continue to deliver.", "text_tts": "that our dedicated mountaineers continue to deliver", "translate": "In conclusion, I'm proud of the strong results that our dedicated mountaineers continue to deliver.", "translate_tts": "In conclusion Im proud of the strong results that our dedicated mountaineers continue to deliver", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:50.000", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team's commitment to meeting the needs of our nearly two hundred fifty thousand customers worldwide,", "text_tts": "nearly two hundred fifty thousand customers worldwide", "translate": "Our team's commitment to meeting the needs of our nearly two hundred fifty thousand customers worldwide,", "translate_tts": "Our teams commitment to meeting the needs of our nearly two hundred fifty thousand customers worldwide", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:52.243", "mode": "azero-full", "language": "en", "target": "en", "text": "is integral to our success.", "text_tts": "to our success", "translate": "is integral to our success.", "translate_tts": "is integral to our success", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:00.226", "mode": "azero-full", "language": "en", "target": "en", "text": "As Barry will share in more detail, we are increasing our full year guidance to reflect the strong Q one performance and positive outlook.", "text_tts": "strong Q one performance and positive outlook", "translate": "As Barry will share in more detail, we are increasing our full year guidance to reflect the strong Q one performance and positive outlook.", "translate_tts": "As Barry will share in more detail we are increasing our full year guidance to reflect the strong Q one performance and positive outlook", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:03.010", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn the call over to Barry.", "text_tts": "ll turn the call over to Barry", "translate": "With that, I'll turn the call over to Barry.", "translate_tts": "With that Ill turn the call over to Barry", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:07.592", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Bill, and thank you all for joining us to discuss our results.", "text_tts": "discuss our results", "translate": "Thanks, Bill, and thank you all for joining us to discuss our results.", "translate_tts": "Thanks Bill and thank you all for joining us to discuss our results", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:28:14.928", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team is off to a strong start this year, delivering record first quarter results across all of our key financial metrics.", "text_tts": "all of our key financial metrics", "translate": "Our team is off to a strong start this year, delivering record first quarter results across all of our key financial metrics.", "translate_tts": "Our team is off to a strong start this year delivering record first quarter results across all of our key financial metrics", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:23.029", "mode": "azero-full", "language": "en", "target": "en", "text": "We achieved record revenue of one point five nine billion dollars up eight percentage on a reported basis and nine percentage on a constant currency basis.", "text_tts": "a constant currency basis", "translate": "We achieved record revenue of one point five nine billion dollars up eight percentage on a reported basis and nine percentage on a constant currency basis.", "translate_tts": "We achieved record revenue of one point five nine billion dollars up eight percentage on a reported basis and nine percentage on a constant currency basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:26.916", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered strong organic growth in the quarter of eight percent.", "text_tts": "eight percent", "translate": "We delivered strong organic growth in the quarter of eight percent.", "translate_tts": "We delivered strong organic growth in the quarter of eight percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:35.338", "mode": "azero-full", "language": "en", "target": "en", "text": "Total storage revenue was nine hundred forty eight million dollars, up sixty four million dollars year on year and up nine percentage on an organic basis.", "text_tts": "ion dollars year on year and up nine percentage on an organic basis", "translate": "Total storage revenue was nine hundred forty eight million dollars, up sixty four million dollars year on year and up nine percentage on an organic basis.", "translate_tts": "Total storage revenue was nine hundred forty eight million dollars up sixty four million dollars year on year and up nine percentage on an organic basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:40.918", "mode": "azero-full", "language": "en", "target": "en", "text": "total service revenue was six hundred forty four million dollars, up fifty two million dollars from last year.", "text_tts": "from last year", "translate": "total service revenue was six hundred forty four million dollars, up fifty two million dollars from last year.", "translate_tts": "total service revenue was six hundred forty four million dollars up fifty two million dollars from last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:52.723", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic service growth of seven point one percent was ahead of our expectations and improved slightly from the fourth quarter rate despite lapping a much more difficult comparison from the prior year.", "text_tts": "ifficult comparison from the prior year", "translate": "Organic service growth of seven point one percent was ahead of our expectations and improved slightly from the fourth quarter rate despite lapping a much more difficult comparison from the prior year.", "translate_tts": "Organic service growth of seven point one percent was ahead of our expectations and improved slightly from the fourth quarter rate despite lapping a much more difficult comparison from the prior year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:29:00.624", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EBITDA of five hundred eighty million dollars was a record for the first quarter and expanded sixty one million dollars year on year.", "text_tts": "year on year", "translate": "Adjusted EBITDA of five hundred eighty million dollars was a record for the first quarter and expanded sixty one million dollars year on year.", "translate_tts": "Adjusted EBITDA of five hundred eighty million dollars was a record for the first quarter and expanded sixty one million dollars year on year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:05.794", "mode": "azero-full", "language": "en", "target": "en", "text": "This was five million dollars ahead of the projection we provided on our last call.", "text_tts": "ion we provided on our last call", "translate": "This was five million dollars ahead of the projection we provided on our last call.", "translate_tts": "This was five million dollars ahead of the projection we provided on our last call", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:11.097", "mode": "azero-full", "language": "en", "target": "en", "text": "The upside to our projection was driven by four million dollars of operating performance", "text_tts": "million dollars of operating performance", "translate": "The upside to our projection was driven by four million dollars of operating performance", "translate_tts": "The upside to our projection was driven by four million dollars of operating performance", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:14.607", "mode": "azero-full", "language": "en", "target": "en", "text": "and approximately one million dollars from the US dollars weakening", "text_tts": "from the US dollars weakening", "translate": "and approximately one million dollars from the US dollars weakening", "translate_tts": "and approximately one million dollars from the US dollars weakening", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:15.917", "mode": "azero-full", "language": "en", "target": "en", "text": "in the first quarter.", "text_tts": "in the first quarter", "translate": "in the first quarter.", "translate_tts": "in the first quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:28.184", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EBITDA margin was thirty six point four percent, up one hundred and thirty basis points year on year, which reflects improved margins across all of our businesses.", "text_tts": "nesses", "translate": "Adjusted EBITDA margin was thirty six point four percent, up one hundred and thirty basis points year on year, which reflects improved margins across all of our businesses.", "translate_tts": "Adjusted EBITDA margin was thirty six point four percent up one hundred and thirty basis points year on year which reflects improved margins across all of our businesses", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:37.673", "mode": "azero-full", "language": "en", "target": "en", "text": "A key highlight for me in the quarter was that our team delivered significant operating leverage with an incremental flow through margin of greater than fifty percentage", "text_tts": "of greater than fifty percentage", "translate": "A key highlight for me in the quarter was that our team delivered significant operating leverage with an incremental flow through margin of greater than fifty percentage", "translate_tts": "A key highlight for me in the quarter was that our team delivered significant operating leverage with an incremental flow through margin of greater than fifty percentage", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:40.488", "mode": "azero-full", "language": "en", "target": "en", "text": "which is the highest we've achieved in years.", "text_tts": "highest weve achieved in years", "translate": "which is the highest we've achieved in years.", "translate_tts": "which is the highest weve achieved in years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:45.839", "mode": "azero-full", "language": "en", "target": "en", "text": "AFFO was three hundred forty eight million dollars up twenty five million dollars.", "text_tts": "lion dollars up twenty five million dollars", "translate": "AFFO was three hundred forty eight million dollars up twenty five million dollars.", "translate_tts": "AFFO was three hundred forty eight million dollars up twenty five million dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:52.365", "mode": "azero-full", "language": "en", "target": "en", "text": "which represents growth as compared to last year of eight percent on a reported basis and ten percent, excluding FX.", "text_tts": "sis and ten percent excluding FX", "translate": "which represents growth as compared to last year of eight percent on a reported basis and ten percent, excluding FX.", "translate_tts": "which represents growth as compared to last year of eight percent on a reported basis and ten percent excluding FX", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:01.393", "mode": "azero-full", "language": "en", "target": "en", "text": "AFFO on a per share basis was one dollar seventeen cents, up six percentage to last year on a reported basis and up nine percentage, excluding FX.", "text_tts": "basis and up nine percentage excluding FX", "translate": "AFFO on a per share basis was one dollar seventeen cents, up six percentage to last year on a reported basis and up nine percentage, excluding FX.", "translate_tts": "AFFO on a per share basis was one dollar seventeen cents up six percentage to last year on a reported basis and up nine percentage excluding FX", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:03.874", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to segment performance.", "text_tts": "segment performance", "translate": "Now turning to segment performance.", "translate_tts": "Now turning to segment performance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:15.464", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll start with our global rim business, which achieved first quarter revenue of one point two six billion dollars, an increase of forty six million dollars year on year, driven by revenue management and digital solutions", "text_tts": "olutions", "translate": "I'll start with our global rim business, which achieved first quarter revenue of one point two six billion dollars, an increase of forty six million dollars year on year, driven by revenue management and digital solutions", "translate_tts": "Ill start with our global rim business which achieved first quarter revenue of one point two six billion dollars an increase of forty six million dollars year on year driven by revenue management and digital solutions", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:22.408", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by the stronger US dollar, which negatively impacted revenue by approximately twenty million dollars.", "text_tts": "y million dollars", "translate": "partially offset by the stronger US dollar, which negatively impacted revenue by approximately twenty million dollars.", "translate_tts": "partially offset by the stronger US dollar which negatively impacted revenue by approximately twenty million dollars", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:28.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic storage was up six percent, driven by revenue management and consistent volume.", "text_tts": "y revenue management and consistent volume", "translate": "Organic storage was up six percent, driven by revenue management and consistent volume.", "translate_tts": "Organic storage was up six percent driven by revenue management and consistent volume", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:34.548", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic service revenue was up five percent with contributions from digital and core services.", "text_tts": "from digital and core services", "translate": "Organic service revenue was up five percent with contributions from digital and core services.", "translate_tts": "Organic service revenue was up five percent with contributions from digital and core services", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:39.945", "mode": "azero-full", "language": "en", "target": "en", "text": "Reported service revenue was down four million dollars on a sequential basis.", "text_tts": "sequential basis", "translate": "Reported service revenue was down four million dollars on a sequential basis.", "translate_tts": "Reported service revenue was down four million dollars on a sequential basis", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:30:49.137", "mode": "azero-full", "language": "en", "target": "en", "text": "due to a three million dollars decline in terminations and permanent withdrawal revenue and another three million dollars headwind from the stronger US dollar.", "text_tts": "million dollars headwind from the stronger US dollar", "translate": "due to a three million dollars decline in terminations and permanent withdrawal revenue and another three million dollars headwind from the stronger US dollar.", "translate_tts": "due to a three million dollars decline in terminations and permanent withdrawal revenue and another three million dollars headwind from the stronger US dollar", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:30:53.785", "mode": "azero-full", "language": "en", "target": "en", "text": "Our digital business had another strong quarter, achieving record revenue.", "text_tts": "had another strong quarter achieving record revenue", "translate": "Our digital business had another strong quarter, achieving record revenue.", "translate_tts": "Our digital business had another strong quarter achieving record revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:01.497", "mode": "azero-full", "language": "en", "target": "en", "text": "We are also pleased to report improvement in our records management retention rate and storage capacity utilization.", "text_tts": "utilization", "translate": "We are also pleased to report improvement in our records management retention rate and storage capacity utilization.", "translate_tts": "We are also pleased to report improvement in our records management retention rate and storage capacity utilization", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:05.891", "mode": "azero-full", "language": "en", "target": "en", "text": "Both of which achieved the highest levels we've seen in some time.", "text_tts": "in some time", "translate": "Both of which achieved the highest levels we've seen in some time.", "translate_tts": "Both of which achieved the highest levels weve seen in some time", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:13.466", "mode": "azero-full", "language": "en", "target": "en", "text": "Global RAM adjusted EBITDA was five hundred and fifty six million dollars, an increase of thirty million dollars year on year.", "text_tts": "rty million dollars year on year", "translate": "Global RAM adjusted EBITDA was five hundred and fifty six million dollars, an increase of thirty million dollars year on year.", "translate_tts": "Global RAM adjusted EBITDA was five hundred and fifty six million dollars an increase of thirty million dollars year on year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:19.899", "mode": "azero-full", "language": "en", "target": "en", "text": "Global RIM adjusted EBITDA margin of forty four point three percentage was up eighty basis points from last year.", "text_tts": "ee percentage was up eighty basis points from last year", "translate": "Global RIM adjusted EBITDA margin of forty four point three percentage was up eighty basis points from last year.", "translate_tts": "Global RIM adjusted EBITDA margin of forty four point three percentage was up eighty basis points from last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:28.976", "mode": "azero-full", "language": "en", "target": "en", "text": "driven by operating leverage and revenue management. Let me provide a brief update on our consumer storage business following our commentary on our last call.", "text_tts": "our last call", "translate": "driven by operating leverage and revenue management. Let me provide a brief update on our consumer storage business following our commentary on our last call.", "translate_tts": "driven by operating leverage and revenue management Let me provide a brief update on our consumer storage business following our commentary on our last call", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:36.259", "mode": "azero-full", "language": "en", "target": "en", "text": "While Consumer Storage remained a headwind to revenue growth in the first quarter, the team is driving solid operating improvement.", "text_tts": "m is driving solid operating improvement", "translate": "While Consumer Storage remained a headwind to revenue growth in the first quarter, the team is driving solid operating improvement.", "translate_tts": "While Consumer Storage remained a headwind to revenue growth in the first quarter the team is driving solid operating improvement", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:44.258", "mode": "azero-full", "language": "en", "target": "en", "text": "profitability is increasing and we are seeing very positive trends in storage reservations, which is a key forward indicator for revenue.", "text_tts": "ue", "translate": "profitability is increasing and we are seeing very positive trends in storage reservations, which is a key forward indicator for revenue.", "translate_tts": "profitability is increasing and we are seeing very positive trends in storage reservations which is a key forward indicator for revenue", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:47.189", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our global data center business.", "text_tts": "data center business", "translate": "Turning to our global data center business.", "translate_tts": "Turning to our global data center business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:52.371", "mode": "azero-full", "language": "en", "target": "en", "text": "Total data center revenue was one hundred seventy three million dollars in the first quarter, an increase", "text_tts": "arter an increase", "translate": "Total data center revenue was one hundred seventy three million dollars in the first quarter, an increase", "translate_tts": "Total data center revenue was one hundred seventy three million dollars in the first quarter an increase", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:55.184", "mode": "azero-full", "language": "en", "target": "en", "text": "of twenty nine million dollars year on year.", "text_tts": "enty nine million dollars year on year", "translate": "of twenty nine million dollars year on year.", "translate_tts": "of twenty nine million dollars year on year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:04.669", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic storage rental growth increased twenty four percentage driven by lease commencements and continued strong pricing trends.", "text_tts": "ued strong pricing trends", "translate": "Organic storage rental growth increased twenty four percentage driven by lease commencements and continued strong pricing trends.", "translate_tts": "Organic storage rental growth increased twenty four percentage driven by lease commencements and continued strong pricing trends", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:10.058", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first quarter, new commencements were twelve megawatts, including eight megawatts in Northern Virginia.", "text_tts": "eight megawatts in Northern Virginia", "translate": "In the first quarter, new commencements were twelve megawatts, including eight megawatts in Northern Virginia.", "translate_tts": "In the first quarter new commencements were twelve megawatts including eight megawatts in Northern Virginia", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:17.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Pricing remains strong with the average price per kilowatt on new commencements up fifteen percentage as compared to last year.", "text_tts": "age as compared to last year", "translate": "Pricing remains strong with the average price per kilowatt on new commencements up fifteen percentage as compared to last year.", "translate_tts": "Pricing remains strong with the average price per kilowatt on new commencements up fifteen percentage as compared to last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:26.741", "mode": "azero-full", "language": "en", "target": "en", "text": "We renewed leases totaling ten megawatts with strong renewal spreads of nineteen and twenty seven percentage on a cash and GAAP basis respectively.", "text_tts": "AAP basis respectively", "translate": "We renewed leases totaling ten megawatts with strong renewal spreads of nineteen and twenty seven percentage on a cash and GAAP basis respectively.", "translate_tts": "We renewed leases totaling ten megawatts with strong renewal spreads of nineteen and twenty seven percentage on a cash and GAAP basis respectively", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:32.776", "mode": "azero-full", "language": "en", "target": "en", "text": "First quarter data center adjusted EBITDA was ninety one million dollars, up forty eight percent.", "text_tts": "percent", "translate": "First quarter data center adjusted EBITDA was ninety one million dollars, up forty eight percent.", "translate_tts": "First quarter data center adjusted EBITDA was ninety one million dollars up forty eight percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:44.373", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EBITDA margin was up nine hundred and sixty basis points from the first quarter of last year and up sixty basis points sequentially to fifty two point four percent.", "text_tts": "ifty two point four percent", "translate": "Adjusted EBITDA margin was up nine hundred and sixty basis points from the first quarter of last year and up sixty basis points sequentially to fifty two point four percent.", "translate_tts": "Adjusted EBITDA margin was up nine hundred and sixty basis points from the first quarter of last year and up sixty basis points sequentially to fifty two point four percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:52.448", "mode": "azero-full", "language": "en", "target": "en", "text": "Improved pricing, recent commencements and operating leverage were the key drivers of the strong margin expansion in the quarter.", "text_tts": "ong margin expansion in the quarter", "translate": "Improved pricing, recent commencements and operating leverage were the key drivers of the strong margin expansion in the quarter.", "translate_tts": "Improved pricing recent commencements and operating leverage were the key drivers of the strong margin expansion in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:55.364", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Asset Lifecycle Management.", "text_tts": "Lifecycle Management", "translate": "Turning to Asset Lifecycle Management.", "translate_tts": "Turning to Asset Lifecycle Management", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:03.844", "mode": "azero-full", "language": "en", "target": "en", "text": "Total Alm revenue was one hundred twenty one million dollars, an increase of thirty seven million dollars or forty four percentage year over year.", "text_tts": "centage year over year", "translate": "Total Alm revenue was one hundred twenty one million dollars, an increase of thirty seven million dollars or forty four percentage year over year.", "translate_tts": "Total Alm revenue was one hundred twenty one million dollars an increase of thirty seven million dollars or forty four percentage year over year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:15.537", "mode": "azero-full", "language": "en", "target": "en", "text": "On an organic basis, our ALM team delivered twenty two percent growth. The strong performance was driven by volume increases in both our enterprise and hyperscale businesses.", "text_tts": "our enterprise and hyperscale businesses", "translate": "On an organic basis, our ALM team delivered twenty two percent growth. The strong performance was driven by volume increases in both our enterprise and hyperscale businesses.", "translate_tts": "On an organic basis our ALM team delivered twenty two percent growth The strong performance was driven by volume increases in both our enterprise and hyperscale businesses", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:24.068", "mode": "azero-full", "language": "en", "target": "en", "text": "On an inorganic basis, WiseTech and APCP continued to perform well and contributed revenue of eighteen million dollars.", "text_tts": "evenue of eighteen million dollars", "translate": "On an inorganic basis, WiseTech and APCP continued to perform well and contributed revenue of eighteen million dollars.", "translate_tts": "On an inorganic basis WiseTech and APCP continued to perform well and contributed revenue of eighteen million dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:28.453", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased with the continued improvement in ALM profitability", "text_tts": "profitability", "translate": "We are pleased with the continued improvement in ALM profitability", "translate_tts": "We are pleased with the continued improvement in ALM profitability", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:33.597", "mode": "azero-full", "language": "en", "target": "en", "text": "which was up significantly as compared to last year, benefiting from acquisition synergies", "text_tts": "ing from acquisition synergies", "translate": "which was up significantly as compared to last year, benefiting from acquisition synergies", "translate_tts": "which was up significantly as compared to last year benefiting from acquisition synergies", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:37.391", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as improved operating performance across the business.", "text_tts": "operating performance across the business", "translate": "as well as improved operating performance across the business.", "translate_tts": "as well as improved operating performance across the business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:49.226", "mode": "azero-full", "language": "en", "target": "en", "text": "As we discussed last quarter, our strong customer wins both in enterprise and hyperscale give us high visibility to accelerating growth as we move through twenty twenty five.", "text_tts": "growth as we move through twenty twenty five", "translate": "As we discussed last quarter, our strong customer wins both in enterprise and hyperscale give us high visibility to accelerating growth as we move through twenty twenty five.", "translate_tts": "As we discussed last quarter our strong customer wins both in enterprise and hyperscale give us high visibility to accelerating growth as we move through twenty twenty five", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:55.874", "mode": "azero-full", "language": "en", "target": "en", "text": "I will note that our organic growth increased over one thousand basis points on a sequential basis.", "text_tts": "basis", "translate": "I will note that our organic growth increased over one thousand basis points on a sequential basis.", "translate_tts": "I will note that our organic growth increased over one thousand basis points on a sequential basis", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:01.518", "mode": "azero-full", "language": "en", "target": "en", "text": "ahead of our expectations, despite pricing being broadly flat to slightly down.", "text_tts": "despite pricing being broadly flat to slightly down", "translate": "ahead of our expectations, despite pricing being broadly flat to slightly down.", "translate_tts": "ahead of our expectations despite pricing being broadly flat to slightly down", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:12.982", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding our acquisition of Premier Surplus, I should note this was completed right at the end of the first quarter, so its results were not included in our quarterly financials.", "text_tts": "rly financials", "translate": "Regarding our acquisition of Premier Surplus, I should note this was completed right at the end of the first quarter, so its results were not included in our quarterly financials.", "translate_tts": "Regarding our acquisition of Premier Surplus I should note this was completed right at the end of the first quarter so its results were not included in our quarterly financials", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:19.618", "mode": "azero-full", "language": "en", "target": "en", "text": "For modeling purposes, we expect Premier will contribute revenue of approximately ten million dollars to our full year results.", "text_tts": "our full year results", "translate": "For modeling purposes, we expect Premier will contribute revenue of approximately ten million dollars to our full year results.", "translate_tts": "For modeling purposes we expect Premier will contribute revenue of approximately ten million dollars to our full year results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:27.396", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to capital allocation, we remain committed to our strategy that is balanced between funding our growth initiatives", "text_tts": "our growth initiatives", "translate": "Turning to capital allocation, we remain committed to our strategy that is balanced between funding our growth initiatives", "translate_tts": "Turning to capital allocation we remain committed to our strategy that is balanced between funding our growth initiatives", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:31.435", "mode": "azero-full", "language": "en", "target": "en", "text": "delivering meaningful shareholder returns and maintaining our strong balance sheet.", "text_tts": "shareholder returns and maintaining our strong balance sheet", "translate": "delivering meaningful shareholder returns and maintaining our strong balance sheet.", "translate_tts": "delivering meaningful shareholder returns and maintaining our strong balance sheet", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:39.690", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital expenditures in the first quarter were six hundred fifty seven million dollars with six hundred twenty nine million dollars of growth and twenty eight million dollars of recurring.", "text_tts": "s of growth and twenty eight million dollars of recurring", "translate": "Capital expenditures in the first quarter were six hundred fifty seven million dollars with six hundred twenty nine million dollars of growth and twenty eight million dollars of recurring.", "translate_tts": "Capital expenditures in the first quarter were six hundred fifty seven million dollars with six hundred twenty nine million dollars of growth and twenty eight million dollars of recurring", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:43.692", "mode": "azero-full", "language": "en", "target": "en", "text": "Our outlook for capital expenditures is unchanged from our prior call.", "text_tts": "prior call", "translate": "Our outlook for capital expenditures is unchanged from our prior call.", "translate_tts": "Our outlook for capital expenditures is unchanged from our prior call", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:51.459", "mode": "azero-full", "language": "en", "target": "en", "text": "with approximately one point eight billion dollars of growth and approximately one hundred fifty million dollars of recurring both consistent with the levels from last year.", "text_tts": "istent with the levels from last year", "translate": "with approximately one point eight billion dollars of growth and approximately one hundred fifty million dollars of recurring both consistent with the levels from last year.", "translate_tts": "with approximately one point eight billion dollars of growth and approximately one hundred fifty million dollars of recurring both consistent with the levels from last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:54.952", "mode": "azero-full", "language": "en", "target": "en", "text": "We are planning for capital spending to be more first half weighted.", "text_tts": "half weighted", "translate": "We are planning for capital spending to be more first half weighted.", "translate_tts": "We are planning for capital spending to be more first half weighted", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:07.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the balance sheet with strong EBITDA performance, we ended the quarter with net lease adjusted leverage of five point zero times in line with our expectations for both the quarter and year end.", "text_tts": "both the quarter and year end", "translate": "Turning to the balance sheet with strong EBITDA performance, we ended the quarter with net lease adjusted leverage of five point zero times in line with our expectations for both the quarter and year end.", "translate_tts": "Turning to the balance sheet with strong EBITDA performance we ended the quarter with net lease adjusted leverage of five point zero times in line with our expectations for both the quarter and year end", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:15.456", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our dividend, our board of directors declared our quarterly dividend of seventy eight point five cents per share to be paid in early July.", "text_tts": "arly July", "translate": "Turning to our dividend, our board of directors declared our quarterly dividend of seventy eight point five cents per share to be paid in early July.", "translate_tts": "Turning to our dividend our board of directors declared our quarterly dividend of seventy eight point five cents per share to be paid in early July", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:19.388", "mode": "azero-full", "language": "en", "target": "en", "text": "On a trailing four quarter basis, our payout ratio is now sixty two percentage.", "text_tts": "is now sixty two percentage", "translate": "On a trailing four quarter basis, our payout ratio is now sixty two percentage.", "translate_tts": "On a trailing four quarter basis our payout ratio is now sixty two percentage", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:21.761", "mode": "azero-full", "language": "en", "target": "en", "text": "in line with our long term target range.", "text_tts": "long term target range", "translate": "in line with our long term target range.", "translate_tts": "in line with our long term target range", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:23.839", "mode": "azero-full", "language": "en", "target": "en", "text": "And now turning to our outlook.", "text_tts": "to our outlook", "translate": "And now turning to our outlook.", "translate_tts": "And now turning to our outlook", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:34.158", "mode": "azero-full", "language": "en", "target": "en", "text": "Based on our strong first quarter performance and positive outlook and recent changes in currency exchange rates, we are pleased to increase our financial guidance.", "text_tts": "guidance", "translate": "Based on our strong first quarter performance and positive outlook and recent changes in currency exchange rates, we are pleased to increase our financial guidance.", "translate_tts": "Based on our strong first quarter performance and positive outlook and recent changes in currency exchange rates we are pleased to increase our financial guidance", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:43.459", "mode": "azero-full", "language": "en", "target": "en", "text": "For the full year twenty twenty five, we now expect total revenue to be within the range of six point seven four to six point eight nine billion dollars.", "text_tts": "n the range of six point seven four to six point eight nine billion dollars", "translate": "For the full year twenty twenty five, we now expect total revenue to be within the range of six point seven four to six point eight nine billion dollars.", "translate_tts": "For the full year twenty twenty five we now expect total revenue to be within the range of six point seven four to six point eight nine billion dollars", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:47.785", "mode": "azero-full", "language": "en", "target": "en", "text": "which represents year on year growth of eleven percent at the midpoint.", "text_tts": "en percent at the midpoint", "translate": "which represents year on year growth of eleven percent at the midpoint.", "translate_tts": "which represents year on year growth of eleven percent at the midpoint", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:56.361", "mode": "azero-full", "language": "en", "target": "en", "text": "Relative to our prior guidance, we are raising revenue by ninety million dollars based on the weaker US dollar, continued strong revenue management", "text_tts": "on the weaker US dollar continued strong revenue management", "translate": "Relative to our prior guidance, we are raising revenue by ninety million dollars based on the weaker US dollar, continued strong revenue management", "translate_tts": "Relative to our prior guidance we are raising revenue by ninety million dollars based on the weaker US dollar continued strong revenue management", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:00.857", "mode": "azero-full", "language": "en", "target": "en", "text": "improved outlook for Alm performance and the Premier Surplus acquisition.", "text_tts": "r Surplus acquisition", "translate": "improved outlook for Alm performance and the Premier Surplus acquisition.", "translate_tts": "improved outlook for Alm performance and the Premier Surplus acquisition", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:16.246", "mode": "azero-full", "language": "en", "target": "en", "text": "We now expect adjusted EBITDA to be within the range of two point five zero five to two point five five five billion dollars, which represents year on year growth of thirteen percent at the midpoint. Relative to our prior guidance, we are raising adjusted EBITDA by thirty million.", "text_tts": "are raising adjusted EBITDA by thirty million", "translate": "We now expect adjusted EBITDA to be within the range of two point five zero five to two point five five five billion dollars, which represents year on year growth of thirteen percent at the midpoint. Relative to our prior guidance, we are raising adjusted EBITDA by thirty million.", "translate_tts": "We now expect adjusted EBITDA to be within the range of two point five zero five to two point five five five billion dollars which represents year on year growth of thirteen percent at the midpoint Relative to our prior guidance we are raising adjusted EBITDA by thirty million", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:16.481", "mode": "azero-full", "language": "en", "target": "en", "text": "Dollars.", "text_tts": "Dollars", "translate": "Dollars.", "translate_tts": "Dollars", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:23.429", "mode": "azero-full", "language": "en", "target": "en", "text": "and we now expect AFFO to be within the range of one point four eight to one point five one billion dollars in AFFO per share to be", "text_tts": "ollars in AFFO per share to be", "translate": "and we now expect AFFO to be within the range of one point four eight to one point five one billion dollars in AFFO per share to be", "translate_tts": "and we now expect AFFO to be within the range of one point four eight to one point five one billion dollars in AFFO per share to be", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:32.408", "mode": "azero-full", "language": "en", "target": "en", "text": "four dollars ninety five cents to five dollars five cents. At the midpoint, this represents eleven and ten percent growth respectively.", "text_tts": "ents eleven and ten percent growth respectively", "translate": "four dollars ninety five cents to five dollars five cents. At the midpoint, this represents eleven and ten percent growth respectively.", "translate_tts": "four dollars ninety five cents to five dollars five cents At the midpoint this represents eleven and ten percent growth respectively", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:40.836", "mode": "azero-full", "language": "en", "target": "en", "text": "For the second quarter, we expect revenue of approximately one point six eight billion dollars and an increase of ten percentage to last year.", "text_tts": "an increase of ten percentage to last year", "translate": "For the second quarter, we expect revenue of approximately one point six eight billion dollars and an increase of ten percentage to last year.", "translate_tts": "For the second quarter we expect revenue of approximately one point six eight billion dollars and an increase of ten percentage to last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:45.700", "mode": "azero-full", "language": "en", "target": "en", "text": "adjusted EBITDA of approximately six hundred twenty million up fourteen percentage year on year.", "text_tts": "enty million up fourteen percentage year on year", "translate": "adjusted EBITDA of approximately six hundred twenty million up fourteen percentage year on year.", "translate_tts": "adjusted EBITDA of approximately six hundred twenty million up fourteen percentage year on year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:48.450", "mode": "azero-full", "language": "en", "target": "en", "text": "AFFO of approximately three hundred and fifty million dollars.", "text_tts": "approximately three hundred and fifty million dollars", "translate": "AFFO of approximately three hundred and fifty million dollars.", "translate_tts": "AFFO of approximately three hundred and fifty million dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:50.102", "mode": "azero-full", "language": "en", "target": "en", "text": "which is up nine percent.", "text_tts": "percent", "translate": "which is up nine percent.", "translate_tts": "which is up nine percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:53.619", "mode": "azero-full", "language": "en", "target": "en", "text": "and AFFO per share of approximately one dollar eighteen cents.", "text_tts": "r eighteen cents", "translate": "and AFFO per share of approximately one dollar eighteen cents.", "translate_tts": "and AFFO per share of approximately one dollar eighteen cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:55.858", "mode": "azero-full", "language": "en", "target": "en", "text": "up nine percent to last year.", "text_tts": "to last year", "translate": "up nine percent to last year.", "translate_tts": "up nine percent to last year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:00.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Before closing, I would like to address two additional items.", "text_tts": "additional items", "translate": "Before closing, I would like to address two additional items.", "translate_tts": "Before closing I would like to address two additional items", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:12.768", "mode": "azero-full", "language": "en", "target": "en", "text": "First regarding the contract with the Department of the Treasury that Bill mentioned, as it was awarded just last night, we have not included it in our financial guidance.", "text_tts": "guidance", "translate": "First regarding the contract with the Department of the Treasury that Bill mentioned, as it was awarded just last night, we have not included it in our financial guidance.", "translate_tts": "First regarding the contract with the Department of the Treasury that Bill mentioned as it was awarded just last night we have not included it in our financial guidance", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:19.648", "mode": "azero-full", "language": "en", "target": "en", "text": "For modeling purposes, we expect the contract will generate revenue in both twenty twenty five and twenty twenty six.", "text_tts": "nd twenty twenty six", "translate": "For modeling purposes, we expect the contract will generate revenue in both twenty twenty five and twenty twenty six.", "translate_tts": "For modeling purposes we expect the contract will generate revenue in both twenty twenty five and twenty twenty six", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:22.116", "mode": "azero-full", "language": "en", "target": "en", "text": "with the majority of the benefit next year.", "text_tts": "of the benefit next year", "translate": "with the majority of the benefit next year.", "translate_tts": "with the majority of the benefit next year", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:33.484", "mode": "azero-full", "language": "en", "target": "en", "text": "We look forward to updating you on the progress of this deal and our large pipeline of digital transformation initiatives on our next few calls.", "text_tts": "l transformation initiatives on our next few calls", "translate": "We look forward to updating you on the progress of this deal and our large pipeline of digital transformation initiatives on our next few calls.", "translate_tts": "We look forward to updating you on the progress of this deal and our large pipeline of digital transformation initiatives on our next few calls", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:34.162", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:39.480", "mode": "azero-full", "language": "en", "target": "en", "text": "Knowing that tariffs are a key area of investor interest, I wanted to provide some perspective on our exposure.", "text_tts": "on our exposure", "translate": "Knowing that tariffs are a key area of investor interest, I wanted to provide some perspective on our exposure.", "translate_tts": "Knowing that tariffs are a key area of investor interest I wanted to provide some perspective on our exposure", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:49.916", "mode": "azero-full", "language": "en", "target": "en", "text": "In our global rin business, our exposure to tariffs is essentially zero as our revenues and costs are matched based on each market in which we operate.", "text_tts": "each market in which we operate", "translate": "In our global rin business, our exposure to tariffs is essentially zero as our revenues and costs are matched based on each market in which we operate.", "translate_tts": "In our global rin business our exposure to tariffs is essentially zero as our revenues and costs are matched based on each market in which we operate", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:51.051", "mode": "azero-full", "language": "en", "target": "en", "text": "in our Aln business.", "text_tts": "ln business", "translate": "in our Aln business.", "translate_tts": "in our Aln business", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:07.090", "mode": "azero-full", "language": "en", "target": "en", "text": "The vast majority of the revenue is generated from it gear that we decommission and then resell in the same market. For example, we decommission gear in the US and then resell it to US based customers. And as a result, there is no cross border impact.", "text_tts": "here is no cross border impact", "translate": "The vast majority of the revenue is generated from it gear that we decommission and then resell in the same market. For example, we decommission gear in the US and then resell it to US based customers. And as a result, there is no cross border impact.", "translate_tts": "The vast majority of the revenue is generated from it gear that we decommission and then resell in the same market For example we decommission gear in the US and then resell it to US based customers And as a result there is no cross border impact", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:13.309", "mode": "azero-full", "language": "en", "target": "en", "text": "While we do have some components which are sold into China, let me share a couple of important points.", "text_tts": "important points", "translate": "While we do have some components which are sold into China, let me share a couple of important points.", "translate_tts": "While we do have some components which are sold into China let me share a couple of important points", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:21.763", "mode": "azero-full", "language": "en", "target": "en", "text": "First, over the last few years, the team has done a terrific job significantly diversifying our downstream sales away from China.", "text_tts": "ifying our downstream sales away from China", "translate": "First, over the last few years, the team has done a terrific job significantly diversifying our downstream sales away from China.", "translate_tts": "First over the last few years the team has done a terrific job significantly diversifying our downstream sales away from China", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:37.329", "mode": "azero-full", "language": "en", "target": "en", "text": "And for those components that are sold into China, I would highlight that tariffs tend to be based on the original manufacturing country of origin and as such, we would not anticipate an impact on our component sales.", "text_tts": "cipate an impact on our component sales", "translate": "And for those components that are sold into China, I would highlight that tariffs tend to be based on the original manufacturing country of origin and as such, we would not anticipate an impact on our component sales.", "translate_tts": "And for those components that are sold into China I would highlight that tariffs tend to be based on the original manufacturing country of origin and as such we would not anticipate an impact on our component sales", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:38.636", "mode": "azero-full", "language": "en", "target": "en", "text": "Lastly.", "text_tts": "Lastly", "translate": "Lastly.", "translate_tts": "Lastly", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:43.416", "mode": "azero-full", "language": "en", "target": "en", "text": "In our data center business, the vast majority of the cost of construction is not subject to tariffs.", "text_tts": "to tariffs", "translate": "In our data center business, the vast majority of the cost of construction is not subject to tariffs.", "translate_tts": "In our data center business the vast majority of the cost of construction is not subject to tariffs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:43.860", "mode": "azero-full", "language": "en", "target": "en", "text": "We estimate.", "text_tts": "We estimate", "translate": "We estimate.", "translate_tts": "We estimate", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:47.389", "mode": "azero-full", "language": "en", "target": "en", "text": "that we have less than five percentage exposure within data center construction.", "text_tts": "five percentage exposure within data center construction", "translate": "that we have less than five percentage exposure within data center construction.", "translate_tts": "that we have less than five percentage exposure within data center construction", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:48.825", "mode": "azero-full", "language": "en", "target": "en", "text": "With that said, let me conclude.", "text_tts": "let me conclude", "translate": "With that said, let me conclude.", "translate_tts": "With that said let me conclude", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:55.577", "mode": "azero-full", "language": "en", "target": "en", "text": "Our year is off to a great start with record breaking first quarter results across all key financial metrics.", "text_tts": "key financial metrics", "translate": "Our year is off to a great start with record breaking first quarter results across all key financial metrics.", "translate_tts": "Our year is off to a great start with record breaking first quarter results across all key financial metrics", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:59.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Our outlook is strong, and we are pleased to increase our full year guidance.", "text_tts": "our full year guidance", "translate": "Our outlook is strong, and we are pleased to increase our full year guidance.", "translate_tts": "Our outlook is strong and we are pleased to increase our full year guidance", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:10.745", "mode": "azero-full", "language": "en", "target": "en", "text": "We are focused on driving double digit revenue growth over many years supported by our strong cross selling opportunity into what are very large fragmented markets.", "text_tts": "arge fragmented markets", "translate": "We are focused on driving double digit revenue growth over many years supported by our strong cross selling opportunity into what are very large fragmented markets.", "translate_tts": "We are focused on driving double digit revenue growth over many years supported by our strong cross selling opportunity into what are very large fragmented markets", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:18.026", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to express my gratitude to all of our mountaineers for their continued dedication to serving our customers.", "text_tts": "our customers", "translate": "I want to express my gratitude to all of our mountaineers for their continued dedication to serving our customers.", "translate_tts": "I want to express my gratitude to all of our mountaineers for their continued dedication to serving our customers", "is_final": false, "emotion": "😡", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:21.980", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, operator, would you please open the line for Q and A?", "text_tts": "for Q and A", "translate": "And with that, operator, would you please open the line for Q and A?", "translate_tts": "And with that operator would you please open the line for Q and A", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:24.995", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. We will now begin the question and answer session.", "text_tts": "now begin the question and answer session", "translate": "Thank you. We will now begin the question and answer session.", "translate_tts": "Thank you We will now begin the question and answer session", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:39:28.867", "mode": "azero-full", "language": "en", "target": "en", "text": "To ask a question, you may press starter than one on your telephone keypad.", "text_tts": "our telephone keypad", "translate": "To ask a question, you may press starter than one on your telephone keypad.", "translate_tts": "To ask a question you may press starter than one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:39:32.824", "mode": "azero-full", "language": "en", "target": "en", "text": "If you're using a speakerphone, please pick up your handset before pressing the keys.", "text_tts": "handset before pressing the keys", "translate": "If you're using a speakerphone, please pick up your handset before pressing the keys.", "translate_tts": "If youre using a speakerphone please pick up your handset before pressing the keys", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:39:34.890", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time your question has been addressed.", "text_tts": "question has been addressed", "translate": "If at any time your question has been addressed.", "translate_tts": "If at any time your question has been addressed", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:39:38.372", "mode": "azero-full", "language": "en", "target": "en", "text": "And you would like to withdraw your question, please press star, then two.", "text_tts": "your question please press star then two", "translate": "And you would like to withdraw your question, please press star, then two.", "translate_tts": "And you would like to withdraw your question please press star then two", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:39:41.863", "mode": "azero-full", "language": "en", "target": "en", "text": "We will limit analysts to one question, and you can rejoin the queue.", "text_tts": "can rejoin the queue", "translate": "We will limit analysts to one question, and you can rejoin the queue.", "translate_tts": "We will limit analysts to one question and you can rejoin the queue", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:39:44.560", "mode": "azero-full", "language": "en", "target": "en", "text": "and at this time we'll pause momentarily to assemble our roster.", "text_tts": "ll pause momentarily to assemble our roster", "translate": "and at this time we'll pause momentarily to assemble our roster.", "translate_tts": "and at this time well pause momentarily to assemble our roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:39:49.622", "mode": "azero-full", "language": "en", "target": "en", "text": "And the first question will come from Slowmote Rosenbaum with Stifel. Please go ahead.", "text_tts": "enbaum with Stifel Please go ahead", "translate": "And the first question will come from Slowmote Rosenbaum with Stifel. Please go ahead.", "translate_tts": "And the first question will come from Slowmote Rosenbaum with Stifel Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Slowmote Rosenbaum (Stifel Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:39:51.032", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thank you very much.", "text_tts": "very much", "translate": "Hi. Thank you very much.", "translate_tts": "Hi Thank you very much", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Slowmote Rosenbaum (Stifel Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:09.079", "mode": "azero-full", "language": "en", "target": "en", "text": "Bill or Barry, if you can just talk a little bit about the market for leasing, the leasing activity has been uncharacteristically low for the last three quarters. Last quarter, you talked about a large deal that you walked away from due to some.", "text_tts": "due to some", "translate": "Bill or Barry, if you can just talk a little bit about the market for leasing, the leasing activity has been uncharacteristically low for the last three quarters. Last quarter, you talked about a large deal that you walked away from due to some.", "translate_tts": "Bill or Barry if you can just talk a little bit about the market for leasing the leasing activity has been uncharacteristically low for the last three quarters Last quarter you talked about a large deal that you walked away from due to some", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Slowmote Rosenbaum (Stifel Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:11.092", "mode": "azero-full", "language": "en", "target": "en", "text": "market conditions you didn't want to accept.", "text_tts": "you didnt want to accept", "translate": "market conditions you didn't want to accept.", "translate_tts": "market conditions you didnt want to accept", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Slowmote Rosenbaum (Stifel Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:27.081", "mode": "azero-full", "language": "en", "target": "en", "text": "If you could just talk about what's going on, your confidence in being able to achieve that one hundred twenty five million megawatts because it does assume pretty good step up in that the rest of the year. And then if you don't mind my just tagging on Barry at the end of your last comments, you talked about the data", "text_tts": "end of your last comments you talked about the data", "translate": "If you could just talk about what's going on, your confidence in being able to achieve that one hundred twenty five million megawatts because it does assume pretty good step up in that the rest of the year. And then if you don't mind my just tagging on Barry at the end of your last comments, you talked about the data", "translate_tts": "If you could just talk about whats going on your confidence in being able to achieve that one hundred twenty five million megawatts because it does assume pretty good step up in that the rest of the year And then if you dont mind my just tagging on Barry at the end of your last comments you talked about the data", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Slowmote Rosenbaum (Stifel Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:36.299", "mode": "azero-full", "language": "en", "target": "en", "text": "expansion less than five percentage exposure. Could you mind just elaborating on that a little bit more 'cause it's very timely and your ability to potentially", "text_tts": "ility to potentially", "translate": "expansion less than five percentage exposure. Could you mind just elaborating on that a little bit more 'cause it's very timely and your ability to potentially", "translate_tts": "expansion less than five percentage exposure Could you mind just elaborating on that a little bit more cause its very timely and your ability to potentially", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Slowmote Rosenbaum (Stifel Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:44.707", "mode": "azero-full", "language": "en", "target": "en", "text": "change terms of customers in terms of there's tariff impacted cost changes with imports. Thank you.", "text_tts": "ports Thank you", "translate": "change terms of customers in terms of there's tariff impacted cost changes with imports. Thank you.", "translate_tts": "change terms of customers in terms of theres tariff impacted cost changes with imports Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Slowmote Rosenbaum (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:01.701", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Shlomo. So why don't I start on the leasing and then as suggested Barry can talk, give you a little bit more detail in terms of how we estimated the five percentage impact on construction costs. So on the leasing is first of all, we had a good quarter.", "text_tts": "od quarter", "translate": "Good morning, Shlomo. So why don't I start on the leasing and then as suggested Barry can talk, give you a little bit more detail in terms of how we estimated the five percentage impact on construction costs. So on the leasing is first of all, we had a good quarter.", "translate_tts": "Good morning Shlomo So why dont I start on the leasing and then as suggested Barry can talk give you a little bit more detail in terms of how we estimated the five percentage impact on construction costs So on the leasing is first of all we had a good quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:34.353", "mode": "azero-full", "language": "en", "target": "en", "text": "look at the leasing activity that we had for our normal enterprise colocation sales. So we were very pleased with the amount of activity in leasing and continued pipeline in terms of the enterprise colo side. On the hyperscale side is we feel very good about our one hundred and twenty five megawatt guide for the year and that's based on our pipeline and also the conversations that we're having with some of our largest hyperscale customers across a number of locations both in the US, Europe and India.", "text_tts": "n the US Europe and India", "translate": "look at the leasing activity that we had for our normal enterprise colocation sales. So we were very pleased with the amount of activity in leasing and continued pipeline in terms of the enterprise colo side. On the hyperscale side is we feel very good about our one hundred and twenty five megawatt guide for the year and that's based on our pipeline and also the conversations that we're having with some of our largest hyperscale customers across a number of locations both in the US, Europe and India.", "translate_tts": "look at the leasing activity that we had for our normal enterprise colocation sales So we were very pleased with the amount of activity in leasing and continued pipeline in terms of the enterprise colo side On the hyperscale side is we feel very good about our one hundred and twenty five megawatt guide for the year and thats based on our pipeline and also the conversations that were having with some of our largest hyperscale customers across a number of locations both in the US Europe and India", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:42.778", "mode": "azero-full", "language": "en", "target": "en", "text": "And Shlomo, it's Barry. Yeah, so when we look at the cost of construction on data center, of course, there's a fair amount of", "text_tts": "on data center of course theres a fair amount of", "translate": "And Shlomo, it's Barry. Yeah, so when we look at the cost of construction on data center, of course, there's a fair amount of", "translate_tts": "And Shlomo its Barry Yeah so when we look at the cost of construction on data center of course theres a fair amount of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:58.071", "mode": "azero-full", "language": "en", "target": "en", "text": "labor in the development of the sites then there's and that's in the form of general contractors. There's obviously design and other construction related costs. There is some level of import both in things like steel but also some of the components.", "text_tts": "h in things like steel but also some of the components", "translate": "labor in the development of the sites then there's and that's in the form of general contractors. There's obviously design and other construction related costs. There is some level of import both in things like steel but also some of the components.", "translate_tts": "labor in the development of the sites then theres and thats in the form of general contractors Theres obviously design and other construction related costs There is some level of import both in things like steel but also some of the components", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:01.725", "mode": "azero-full", "language": "en", "target": "en", "text": "MEP that comes in. But when we look at it", "text_tts": "t it", "translate": "MEP that comes in. But when we look at it", "translate_tts": "MEP that comes in But when we look at it", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:05.331", "mode": "azero-full", "language": "en", "target": "en", "text": "We think the total exposure is is sub five percent.", "text_tts": "exposure is is sub five percent", "translate": "We think the total exposure is is sub five percent.", "translate_tts": "We think the total exposure is is sub five percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:20.922", "mode": "azero-full", "language": "en", "target": "en", "text": "Of course, I'll note we do run a global data center portfolio so when you factor in what's affected in the US, that's a factor of that as well. And then I'll just say as it relates to pricing Schlomo, I think", "text_tts": "nk", "translate": "Of course, I'll note we do run a global data center portfolio so when you factor in what's affected in the US, that's a factor of that as well. And then I'll just say as it relates to pricing Schlomo, I think", "translate_tts": "Of course Ill note we do run a global data center portfolio so when you factor in whats affected in the US thats a factor of that as well And then Ill just say as it relates to pricing Schlomo I think", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:24.895", "mode": "azero-full", "language": "en", "target": "en", "text": "Pricing in the data center market continues to be very strong. You saw our mark to market renewal spreads.", "text_tts": "saw our mark to market renewal spreads", "translate": "Pricing in the data center market continues to be very strong. You saw our mark to market renewal spreads.", "translate_tts": "Pricing in the data center market continues to be very strong You saw our mark to market renewal spreads", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:27.847", "mode": "azero-full", "language": "en", "target": "en", "text": "And my expectation is to the extent that there were tariffs", "text_tts": "is to the extent that there were tariffs", "translate": "And my expectation is to the extent that there were tariffs", "translate_tts": "And my expectation is to the extent that there were tariffs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:29.225", "mode": "azero-full", "language": "en", "target": "en", "text": "ongoing.", "text_tts": "ongoing", "translate": "ongoing.", "translate_tts": "ongoing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:44.605", "mode": "azero-full", "language": "en", "target": "en", "text": "the market would absorb those and returns would continue to be quite strong. So we feel very well positioned and don't see much in the way of tariff exposure to the data center business for the foreseeable future in light of the fact that a lot of the", "text_tts": "ct that a lot of the", "translate": "the market would absorb those and returns would continue to be quite strong. So we feel very well positioned and don't see much in the way of tariff exposure to the data center business for the foreseeable future in light of the fact that a lot of the", "translate_tts": "the market would absorb those and returns would continue to be quite strong So we feel very well positioned and dont see much in the way of tariff exposure to the data center business for the foreseeable future in light of the fact that a lot of the", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:46.684", "mode": "azero-full", "language": "en", "target": "en", "text": "Supply is on long term.", "text_tts": "n long term", "translate": "Supply is on long term.", "translate_tts": "Supply is on long term", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:51.193", "mode": "azero-full", "language": "en", "target": "en", "text": "supply commitments and we ordered those for delivery over over a long period of time.", "text_tts": "over over a long period of time", "translate": "supply commitments and we ordered those for delivery over over a long period of time.", "translate_tts": "supply commitments and we ordered those for delivery over over a long period of time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:51.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:55.645", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question will come from George Tong with Goldman Sachs. Please go ahead.", "text_tts": "Goldman Sachs Please go ahead", "translate": "The next question will come from George Tong with Goldman Sachs. Please go ahead.", "translate_tts": "The next question will come from George Tong with Goldman Sachs Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "George Tong (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:09.989", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thanks. Good morning. I want to stick on the topic of data centers. You mentioned you're very pleased with leasing activity. You feel good about hyperscalers. But I want to take a step back and so if you look at", "text_tts": "you look at", "translate": "Hi, thanks. Good morning. I want to stick on the topic of data centers. You mentioned you're very pleased with leasing activity. You feel good about hyperscalers. But I want to take a step back and so if you look at", "translate_tts": "Hi thanks Good morning I want to stick on the topic of data centers You mentioned youre very pleased with leasing activity You feel good about hyperscalers But I want to take a step back and so if you look at", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "George Tong (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:15.179", "mode": "azero-full", "language": "en", "target": "en", "text": "broader data center demand at the industry level certainly has been evolving.", "text_tts": "has been evolving", "translate": "broader data center demand at the industry level certainly has been evolving.", "translate_tts": "broader data center demand at the industry level certainly has been evolving", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "George Tong (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:15.780", "mode": "azero-full", "language": "en", "target": "en", "text": "Has there been any?", "text_tts": "Has there been any", "translate": "Has there been any?", "translate_tts": "Has there been any", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "George Tong (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:23.589", "mode": "azero-full", "language": "en", "target": "en", "text": "place within your business where you've seen any changes in demand in data centers from any part of your customer set?", "text_tts": "art of your customer set", "translate": "place within your business where you've seen any changes in demand in data centers from any part of your customer set?", "translate_tts": "place within your business where youve seen any changes in demand in data centers from any part of your customer set", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "George Tong (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:39.189", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, Georgio, thanks for the question. Actually, no, I mean, in the conversations that Mark and now Gary have been having, they tag along on some of those conversations. We haven't seen anything that's changed in terms of the appetite.", "text_tts": "te", "translate": "Good morning, Georgio, thanks for the question. Actually, no, I mean, in the conversations that Mark and now Gary have been having, they tag along on some of those conversations. We haven't seen anything that's changed in terms of the appetite.", "translate_tts": "Good morning Georgio thanks for the question Actually no I mean in the conversations that Mark and now Gary have been having they tag along on some of those conversations We havent seen anything thats changed in terms of the appetite", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:47.506", "mode": "azero-full", "language": "en", "target": "en", "text": "for the largest customer the hyperscale side and that's really across the three geographies I mentioned across North America, Europe.", "text_tts": "pe", "translate": "for the largest customer the hyperscale side and that's really across the three geographies I mentioned across North America, Europe.", "translate_tts": "for the largest customer the hyperscale side and thats really across the three geographies I mentioned across North America Europe", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:55.034", "mode": "azero-full", "language": "en", "target": "en", "text": "and India. And I think the other side about that is also what you see there even their announcements.", "text_tts": "there even their announcements", "translate": "and India. And I think the other side about that is also what you see there even their announcements.", "translate_tts": "and India And I think the other side about that is also what you see there even their announcements", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:09.569", "mode": "azero-full", "language": "en", "target": "en", "text": "They've been pretty rock solid. In fact, some of them have even increased their guidance around CapEx expected CapEx expenditure over the next twelve to twenty four months and you can kind of consider about half of their CapEx expenditure.", "text_tts": "their CapEx expenditure", "translate": "They've been pretty rock solid. In fact, some of them have even increased their guidance around CapEx expected CapEx expenditure over the next twelve to twenty four months and you can kind of consider about half of their CapEx expenditure.", "translate_tts": "Theyve been pretty rock solid In fact some of them have even increased their guidance around CapEx expected CapEx expenditure over the next twelve to twenty four months and you can kind of consider about half of their CapEx expenditure", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:09.804", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "😊", "events": "😤👂😮📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:19.742", "mode": "azero-full", "language": "en", "target": "en", "text": "tends to be depending on the hyperscale but tends to be outsourced some are more, some are less, but so we haven't seen any real change in that macro", "text_tts": "en any real change in that macro", "translate": "tends to be depending on the hyperscale but tends to be outsourced some are more, some are less, but so we haven't seen any real change in that macro", "translate_tts": "tends to be depending on the hyperscale but tends to be outsourced some are more some are less but so we havent seen any real change in that macro", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:21.088", "mode": "azero-full", "language": "en", "target": "en", "text": "environment.", "text_tts": "", "translate": "environment.", "translate_tts": "environment", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:26.919", "mode": "azero-full", "language": "en", "target": "en", "text": "And the scarcity of power in locations continues to give us a very strong pipeline.", "text_tts": "ine", "translate": "And the scarcity of power in locations continues to give us a very strong pipeline.", "translate_tts": "And the scarcity of power in locations continues to give us a very strong pipeline", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:30.743", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question will come from Toby Sommer with Truest. Please go ahead.", "text_tts": "st Please go ahead", "translate": "The next question will come from Toby Sommer with Truest. Please go ahead.", "translate_tts": "The next question will come from Toby Sommer with Truest Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:31.042", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks.", "text_tts": "Thanks", "translate": "Thanks.", "translate_tts": "Thanks", "is_final": false, "emotion": "😊", "events": "🥴👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Toby Sommer (Truest Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:35.370", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to your sales strategy and initiatives across", "text_tts": "", "translate": "With respect to your sales strategy and initiatives across", "translate_tts": "With respect to your sales strategy and initiatives across", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Toby Sommer (Truest Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:36.907", "mode": "azero-full", "language": "en", "target": "en", "text": "the businesses. I I was wondering if you could", "text_tts": "as wondering if you could", "translate": "the businesses. I I was wondering if you could", "translate_tts": "the businesses I I was wondering if you could", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Toby Sommer (Truest Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:44.446", "mode": "azero-full", "language": "en", "target": "en", "text": "talk to us about what your most important initiatives are and how you think you're tracking against them for this year and into the next?", "text_tts": "g against them for this year and into the next", "translate": "talk to us about what your most important initiatives are and how you think you're tracking against them for this year and into the next?", "translate_tts": "talk to us about what your most important initiatives are and how you think youre tracking against them for this year and into the next", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Toby Sommer (Truest Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:58.830", "mode": "azero-full", "language": "en", "target": "en", "text": "No, thanks Toby for the question. You're at the core and you're putting your finger on what really is the core behind the Matterhorn strategy. So if you the and I know you're catching up to the story, but the big shift that we made as part of Matterhorn is we created.", "text_tts": "orn is we created", "translate": "No, thanks Toby for the question. You're at the core and you're putting your finger on what really is the core behind the Matterhorn strategy. So if you the and I know you're catching up to the story, but the big shift that we made as part of Matterhorn is we created.", "translate_tts": "No thanks Toby for the question Youre at the core and youre putting your finger on what really is the core behind the Matterhorn strategy So if you the and I know youre catching up to the story but the big shift that we made as part of Matterhorn is we created", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:11.556", "mode": "azero-full", "language": "en", "target": "en", "text": "the Chief Commercial Officer who's Greg McIntosh and we have a central point which is that drives our relationships with the customer. So, as I said, critical to what Matterhorn is all about", "text_tts": "at Matterhorn is all about", "translate": "the Chief Commercial Officer who's Greg McIntosh and we have a central point which is that drives our relationships with the customer. So, as I said, critical to what Matterhorn is all about", "translate_tts": "the Chief Commercial Officer whos Greg McIntosh and we have a central point which is that drives our relationships with the customer So as I said critical to what Matterhorn is all about", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:26.724", "mode": "azero-full", "language": "en", "target": "en", "text": "is not just the products of portfolio that we or the increased portfolio of products that we've launched which have taken us from ten billion to now over one hundred sixty billion in terms of total addressable market, but it's how we get after that in terms of offering our", "text_tts": "that in terms of offering our", "translate": "is not just the products of portfolio that we or the increased portfolio of products that we've launched which have taken us from ten billion to now over one hundred sixty billion in terms of total addressable market, but it's how we get after that in terms of offering our", "translate_tts": "is not just the products of portfolio that we or the increased portfolio of products that weve launched which have taken us from ten billion to now over one hundred sixty billion in terms of total addressable market but its how we get after that in terms of offering our", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:06.470", "mode": "azero-full", "language": "en", "target": "en", "text": "customers a single point of contact for Iron Mountain and the cross selling across those businesses. And that's really what's taken us from a single digit growth company to a consistently double digit growth company because people recognize that one stop shop a broad range of products and services. And of course, it helps that twenty five percent or a little bit more than twenty five percent of those products and services just have macro tailwinds that typically grow more than twenty percent. So but you're spot on that the big part of the transformation story around Matterhorn was that single customer.", "text_tts": "ound Matterhorn was that single customer", "translate": "customers a single point of contact for Iron Mountain and the cross selling across those businesses. And that's really what's taken us from a single digit growth company to a consistently double digit growth company because people recognize that one stop shop a broad range of products and services. And of course, it helps that twenty five percent or a little bit more than twenty five percent of those products and services just have macro tailwinds that typically grow more than twenty percent. So but you're spot on that the big part of the transformation story around Matterhorn was that single customer.", "translate_tts": "customers a single point of contact for Iron Mountain and the cross selling across those businesses And thats really whats taken us from a single digit growth company to a consistently double digit growth company because people recognize that one stop shop a broad range of products and services And of course it helps that twenty five percent or a little bit more than twenty five percent of those products and services just have macro tailwinds that typically grow more than twenty percent So but youre spot on that the big part of the transformation story around Matterhorn was that single customer", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:06.736", "mode": "azero-full", "language": "en", "target": "en", "text": "customer.", "text_tts": "customer", "translate": "customer.", "translate_tts": "customer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:12.230", "mode": "azero-full", "language": "en", "target": "en", "text": "point of contact into Iron Mountain where we can sell the whole range you know mountain range if you will of products.", "text_tts": "you will of products", "translate": "point of contact into Iron Mountain where we can sell the whole range you know mountain range if you will of products.", "translate_tts": "point of contact into Iron Mountain where we can sell the whole range you know mountain range if you will of products", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:16.668", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question will come from Kevin McVeigh with UBS. Please go ahead.", "text_tts": "UBS Please go ahead", "translate": "The next question will come from Kevin McVeigh with UBS. Please go ahead.", "translate_tts": "The next question will come from Kevin McVeigh with UBS Please go ahead", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin McVeigh (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:31.244", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much. Hey, Barry, can you maybe disaggregate the ninety million of increase on the revenue and the EBITDA? How much of that was currency versus revenue management? It sounds like premier was about ten million, but how much of", "text_tts": "ten million but how much of", "translate": "Great. Thanks so much. Hey, Barry, can you maybe disaggregate the ninety million of increase on the revenue and the EBITDA? How much of that was currency versus revenue management? It sounds like premier was about ten million, but how much of", "translate_tts": "Great Thanks so much Hey Barry can you maybe disaggregate the ninety million of increase on the revenue and the EBITDA How much of that was currency versus revenue management It sounds like premier was about ten million but how much of", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin McVeigh (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:34.343", "mode": "azero-full", "language": "en", "target": "en", "text": "of the additional eighty million or so was FX as opposed to other things.", "text_tts": "s FX as opposed to other things", "translate": "of the additional eighty million or so was FX as opposed to other things.", "translate_tts": "of the additional eighty million or so was FX as opposed to other things", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin McVeigh (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:42.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey Kevin, good morning, thanks. The increase was ninety million and of that ninety seventy five million of that", "text_tts": "ty seventy five million of that", "translate": "Hey Kevin, good morning, thanks. The increase was ninety million and of that ninety seventy five million of that", "translate_tts": "Hey Kevin good morning thanks The increase was ninety million and of that ninety seventy five million of that", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:46.768", "mode": "azero-full", "language": "en", "target": "en", "text": "just maybe just under that is the change in the FX rates.", "text_tts": "the FX rates", "translate": "just maybe just under that is the change in the FX rates.", "translate_tts": "just maybe just under that is the change in the FX rates", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:49.672", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we've got ten million from Premier.", "text_tts": "weve got ten million from Premier", "translate": "And then we've got ten million from Premier.", "translate_tts": "And then weve got ten million from Premier", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:54.496", "mode": "azero-full", "language": "en", "target": "en", "text": "And then the remainder so between five and ten million, depending upon how you cut the fx.", "text_tts": "epending upon how you cut the fx", "translate": "And then the remainder so between five and ten million, depending upon how you cut the fx.", "translate_tts": "And then the remainder so between five and ten million depending upon how you cut the fx", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:09.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Between five and ten million is just pure operating performance. And honestly, it's still early in the year, Kevin, so I would tell you that we feel extraordinarily good about the way the business is trending. And as we mentioned on", "text_tts": "ding And as we mentioned on", "translate": "Between five and ten million is just pure operating performance. And honestly, it's still early in the year, Kevin, so I would tell you that we feel extraordinarily good about the way the business is trending. And as we mentioned on", "translate_tts": "Between five and ten million is just pure operating performance And honestly its still early in the year Kevin so I would tell you that we feel extraordinarily good about the way the business is trending And as we mentioned on", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:11.325", "mode": "azero-full", "language": "en", "target": "en", "text": "I I didn't include the recent.", "text_tts": "de the recent", "translate": "I I didn't include the recent.", "translate_tts": "I I didnt include the recent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:19.363", "mode": "azero-full", "language": "en", "target": "en", "text": "Yesterday contract win that we had with the US government. So I feel good about where we are in terms of that guide and", "text_tts": "of that guide and", "translate": "Yesterday contract win that we had with the US government. So I feel good about where we are in terms of that guide and", "translate_tts": "Yesterday contract win that we had with the US government So I feel good about where we are in terms of that guide and", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:26.923", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to update the market on how we're trending through the year. So thanks for that question.", "text_tts": "hat question", "translate": "continue to update the market on how we're trending through the year. So thanks for that question.", "translate_tts": "continue to update the market on how were trending through the year So thanks for that question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:31.741", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question will come from Jonathan Akin with RBC Capital Markets. Please go ahead.", "text_tts": "RBC Capital Markets Please go ahead", "translate": "The next question will come from Jonathan Akin with RBC Capital Markets. Please go ahead.", "translate_tts": "The next question will come from Jonathan Akin with RBC Capital Markets Please go ahead", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jonathan Akin (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:45.904", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. One on data centers and one on ALM. So for data centers, just interested in kind of where you see the opportunity set by region, where might be the deal volumes or the deal sizes.", "text_tts": "or the deal sizes", "translate": "Thanks. One on data centers and one on ALM. So for data centers, just interested in kind of where you see the opportunity set by region, where might be the deal volumes or the deal sizes.", "translate_tts": "Thanks One on data centers and one on ALM So for data centers just interested in kind of where you see the opportunity set by region where might be the deal volumes or the deal sizes", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jonathan Akin (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:48.769", "mode": "azero-full", "language": "en", "target": "en", "text": "the most meaningful relative to your portfolio.", "text_tts": "relative to your portfolio", "translate": "the most meaningful relative to your portfolio.", "translate_tts": "the most meaningful relative to your portfolio", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:03.919", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, no, thanks for the question. I think the if we let's start with the US and the US we continue to have a lot of pipeline as you would expect in Northern Virginia and now also in Richmond, you know, kind of the new Northern Virginia.", "text_tts": "rn Virginia", "translate": "Okay, no, thanks for the question. I think the if we let's start with the US and the US we continue to have a lot of pipeline as you would expect in Northern Virginia and now also in Richmond, you know, kind of the new Northern Virginia.", "translate_tts": "Okay no thanks for the question I think the if we lets start with the US and the US we continue to have a lot of pipeline as you would expect in Northern Virginia and now also in Richmond you know kind of the new Northern Virginia", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:14.547", "mode": "azero-full", "language": "en", "target": "en", "text": "for that region. We also see strong pipeline and interest in our Chicago locations relatively new to the portfolio.", "text_tts": "", "translate": "for that region. We also see strong pipeline and interest in our Chicago locations relatively new to the portfolio.", "translate_tts": "for that region We also see strong pipeline and interest in our Chicago locations relatively new to the portfolio", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:29.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Miami, we just broke ground on that facility just recently. That's a smaller facility, so it's more kind of edge deployment, but also strong pipeline. So those three markets, we continue to see strong pipeline also in Arizona, but we're almost completely full in Arizona. So", "text_tts": "e almost completely full in Arizona So", "translate": "Miami, we just broke ground on that facility just recently. That's a smaller facility, so it's more kind of edge deployment, but also strong pipeline. So those three markets, we continue to see strong pipeline also in Arizona, but we're almost completely full in Arizona. So", "translate_tts": "Miami we just broke ground on that facility just recently Thats a smaller facility so its more kind of edge deployment but also strong pipeline So those three markets we continue to see strong pipeline also in Arizona but were almost completely full in Arizona So", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:07.039", "mode": "azero-full", "language": "en", "target": "en", "text": "So I say right now it's Northern Virginia, including our Manassas campus, as well as Richmond, which we've added capacity to Manassas and Richmond is relatively new, and then Chicago, and then more edge deployment around Miami. In Europe, the expansion of our Amsterdam campus, again, strong pipeline, as you know, Amsterdam is a key market for a lot of the hyperscalers and there's limited capacity in Europe broadly, in Amsterdam in particular. So we feel really good about the pipeline that we have associated with Amsterdam, and now Madrid, right? So those are probably the biggest.", "text_tts": "ggest", "translate": "So I say right now it's Northern Virginia, including our Manassas campus, as well as Richmond, which we've added capacity to Manassas and Richmond is relatively new, and then Chicago, and then more edge deployment around Miami. In Europe, the expansion of our Amsterdam campus, again, strong pipeline, as you know, Amsterdam is a key market for a lot of the hyperscalers and there's limited capacity in Europe broadly, in Amsterdam in particular. So we feel really good about the pipeline that we have associated with Amsterdam, and now Madrid, right? So those are probably the biggest.", "translate_tts": "So I say right now its Northern Virginia including our Manassas campus as well as Richmond which weve added capacity to Manassas and Richmond is relatively new and then Chicago and then more edge deployment around Miami In Europe the expansion of our Amsterdam campus again strong pipeline as you know Amsterdam is a key market for a lot of the hyperscalers and theres limited capacity in Europe broadly in Amsterdam in particular So we feel really good about the pipeline that we have associated with Amsterdam and now Madrid right So those are probably the biggest", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:08.228", "mode": "azero-full", "language": "en", "target": "en", "text": "markets for us.", "text_tts": "markets for us", "translate": "markets for us.", "translate_tts": "markets for us", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:23.251", "mode": "azero-full", "language": "en", "target": "en", "text": "We're sold out in Frankfurt and London at this point. So then if we go to India, which is relatively newer to our portfolio, and you might have noticed that we actually bought out the remaining stake in WebWorks that's now one hundred percentage owned. But", "text_tts": "d But", "translate": "We're sold out in Frankfurt and London at this point. So then if we go to India, which is relatively newer to our portfolio, and you might have noticed that we actually bought out the remaining stake in WebWorks that's now one hundred percentage owned. But", "translate_tts": "Were sold out in Frankfurt and London at this point So then if we go to India which is relatively newer to our portfolio and you might have noticed that we actually bought out the remaining stake in WebWorks thats now one hundred percentage owned But", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:29.444", "mode": "azero-full", "language": "en", "target": "en", "text": "We have really strong pipeline across their sites, but specifically I would say, as you would expect, Mumbai", "text_tts": "Mumbai", "translate": "We have really strong pipeline across their sites, but specifically I would say, as you would expect, Mumbai", "translate_tts": "We have really strong pipeline across their sites but specifically I would say as you would expect Mumbai", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:35.424", "mode": "azero-full", "language": "en", "target": "en", "text": "We're expanding nicely in Mumbai in the Mumbai market and as well as Chennai.", "text_tts": "nnai", "translate": "We're expanding nicely in Mumbai in the Mumbai market and as well as Chennai.", "translate_tts": "Were expanding nicely in Mumbai in the Mumbai market and as well as Chennai", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:47.627", "mode": "azero-full", "language": "en", "target": "en", "text": "On the Alm, maybe Barry, you might want to comment. John, did you have an Alm question there? I know you said you'd be impressed if you were going to answer it before I asked it.", "text_tts": "t", "translate": "On the Alm, maybe Barry, you might want to comment. John, did you have an Alm question there? I know you said you'd be impressed if you were going to answer it before I asked it.", "translate_tts": "On the Alm maybe Barry you might want to comment John did you have an Alm question there I know you said youd be impressed if you were going to answer it before I asked it", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:51.554", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm not doing my Crescent impersonation this morning, John, so we'll take the question.", "text_tts": "so well take the question", "translate": "I'm not doing my Crescent impersonation this morning, John, so we'll take the question.", "translate_tts": "Im not doing my Crescent impersonation this morning John so well take the question", "is_final": false, "emotion": "", "events": "📞🌠👨📯💬👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:07.151", "mode": "azero-full", "language": "en", "target": "en", "text": "I was interested just the mix and how you see it evolving across cloud, hyperscale and enterprise, international versus us, and then the lens with which you kind of evaluate potential.", "text_tts": "valuate potential", "translate": "I was interested just the mix and how you see it evolving across cloud, hyperscale and enterprise, international versus us, and then the lens with which you kind of evaluate potential.", "translate_tts": "I was interested just the mix and how you see it evolving across cloud hyperscale and enterprise international versus us and then the lens with which you kind of evaluate potential", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:10.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Further M and A in that segment.", "text_tts": "A in that segment", "translate": "Further M and A in that segment.", "translate_tts": "Further M and A in that segment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:25.165", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe I'll start with the mix and then Barry, you can talk comment a little bit to the question on the M and A. On the mix is that I think we might mention this on the last call because of the IT renew acquisition is our mix has been historically more", "text_tts": "s our mix has been historically more", "translate": "Maybe I'll start with the mix and then Barry, you can talk comment a little bit to the question on the M and A. On the mix is that I think we might mention this on the last call because of the IT renew acquisition is our mix has been historically more", "translate_tts": "Maybe Ill start with the mix and then Barry you can talk comment a little bit to the question on the M and A On the mix is that I think we might mention this on the last call because of the IT renew acquisition is our mix has been historically more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:43.247", "mode": "azero-full", "language": "en", "target": "en", "text": "skewed towards the hyperscale or decommissioning data center assets that is starting to shift because the acquisitions, whether it's Wivestack, Premier or Regency for that matter, have been more on the enterprise and the market itself is more enterprise. So if you think about the market is more like maybe", "text_tts": "more like maybe", "translate": "skewed towards the hyperscale or decommissioning data center assets that is starting to shift because the acquisitions, whether it's Wivestack, Premier or Regency for that matter, have been more on the enterprise and the market itself is more enterprise. So if you think about the market is more like maybe", "translate_tts": "skewed towards the hyperscale or decommissioning data center assets that is starting to shift because the acquisitions whether its Wivestack Premier or Regency for that matter have been more on the enterprise and the market itself is more enterprise So if you think about the market is more like maybe", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:48.831", "mode": "azero-full", "language": "en", "target": "en", "text": "seventy, thirty, seventy percent enterprise end user devices.", "text_tts": "s", "translate": "seventy, thirty, seventy percent enterprise end user devices.", "translate_tts": "seventy thirty seventy percent enterprise end user devices", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:50.092", "mode": "azero-full", "language": "en", "target": "en", "text": "Other other.", "text_tts": "Other other", "translate": "Other other.", "translate_tts": "Other other", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:03.965", "mode": "azero-full", "language": "en", "target": "en", "text": "it assets within enterprise customers and thirty percentage data center decommissioning. Ours was almost the opposite. It was more like sixty percentage data center decommissioning and forty percentage enterprise that's starting to shift as we", "text_tts": "and forty percentage enterprise thats starting to shift as we", "translate": "it assets within enterprise customers and thirty percentage data center decommissioning. Ours was almost the opposite. It was more like sixty percentage data center decommissioning and forty percentage enterprise that's starting to shift as we", "translate_tts": "it assets within enterprise customers and thirty percentage data center decommissioning Ours was almost the opposite It was more like sixty percentage data center decommissioning and forty percentage enterprise thats starting to shift as we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:02.111", "mode": "azero-full", "language": "en", "target": "en", "text": "The acquisitions, and we feel good about that shift. It's not that we love the hyperscale business, but you can imagine with also the cross selling our cross selling ability and almost two hundred fifty thousand customers on the enterprise side is building out that footprint is really nice. In terms of geography, although we're really pleased that we have better coverage now in the southern part of the United States because of our recent acquisition, but I think we feel we're pretty well covered in the United States from a geography standpoint and where we need to get to in terms of serving the customers. WifeTech, which obviously was an Irish based company, has really helped us fill out a lot of the European side, although they also have a small presence in Thailand.", "text_tts": "", "translate": "The acquisitions, and we feel good about that shift. It's not that we love the hyperscale business, but you can imagine with also the cross selling our cross selling ability and almost two hundred fifty thousand customers on the enterprise side is building out that footprint is really nice. In terms of geography, although we're really pleased that we have better coverage now in the southern part of the United States because of our recent acquisition, but I think we feel we're pretty well covered in the United States from a geography standpoint and where we need to get to in terms of serving the customers. WifeTech, which obviously was an Irish based company, has really helped us fill out a lot of the European side, although they also have a small presence in Thailand.", "translate_tts": "The acquisitions and we feel good about that shift Its not that we love the hyperscale business but you can imagine with also the cross selling our cross selling ability and almost two hundred fifty thousand customers on the enterprise side is building out that footprint is really nice In terms of geography although were really pleased that we have better coverage now in the southern part of the United States because of our recent acquisition but I think we feel were pretty well covered in the United States from a geography standpoint and where we need to get to in terms of serving the customers WifeTech which obviously was an Irish based company has really helped us fill out a lot of the European side although they also have a small presence in Thailand", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:32.529", "mode": "azero-full", "language": "en", "target": "en", "text": "terms of major markets. We also I think it was the last call we announced an acquisition in Australia and I actually visited that acquisition maybe about a month ago and that's off to a really, really nice start and that's a key market. So I think the short answer to your question is you're going to see our business to reflect more like the macros of the industry that will start shifting to be more of a natural mix of, let's say,", "text_tts": "", "translate": "terms of major markets. We also I think it was the last call we announced an acquisition in Australia and I actually visited that acquisition maybe about a month ago and that's off to a really, really nice start and that's a key market. So I think the short answer to your question is you're going to see our business to reflect more like the macros of the industry that will start shifting to be more of a natural mix of, let's say,", "translate_tts": "terms of major markets We also I think it was the last call we announced an acquisition in Australia and I actually visited that acquisition maybe about a month ago and thats off to a really really nice start and thats a key market So I think the short answer to your question is youre going to see our business to reflect more like the macros of the industry that will start shifting to be more of a natural mix of lets say", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:46.878", "mode": "azero-full", "language": "en", "target": "en", "text": "sixty, seventy percentage enterprise, thirty, forty percentage data center decommissioning and then geographically I think we're in really well covered I would say in North America.", "text_tts": "ca", "translate": "sixty, seventy percentage enterprise, thirty, forty percentage data center decommissioning and then geographically I think we're in really well covered I would say in North America.", "translate_tts": "sixty seventy percentage enterprise thirty forty percentage data center decommissioning and then geographically I think were in really well covered I would say in North America", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:06.138", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd say in Europe we're pretty well covered. I mean, there's still some things that we're looking at to fill in some countries on that. We could always do more in Eastern Europe. And then India, we're looking at some acquisitions as well as the Middle East and Australia, we're well covered. Now there are other markets that we continue to look at like Latin America, as you expect, and some locations in Eastern Europe.", "text_tts": "ns in Eastern Europe", "translate": "I'd say in Europe we're pretty well covered. I mean, there's still some things that we're looking at to fill in some countries on that. We could always do more in Eastern Europe. And then India, we're looking at some acquisitions as well as the Middle East and Australia, we're well covered. Now there are other markets that we continue to look at like Latin America, as you expect, and some locations in Eastern Europe.", "translate_tts": "Id say in Europe were pretty well covered I mean theres still some things that were looking at to fill in some countries on that We could always do more in Eastern Europe And then India were looking at some acquisitions as well as the Middle East and Australia were well covered Now there are other markets that we continue to look at like Latin America as you expect and some locations in Eastern Europe", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:08.999", "mode": "azero-full", "language": "en", "target": "en", "text": "John, it's very, just a couple more thoughts there to add on.", "text_tts": "ere to add on", "translate": "John, it's very, just a couple more thoughts there to add on.", "translate_tts": "John its very just a couple more thoughts there to add on", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:09.267", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "Yeah", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🫂", "events": "🤢👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:24.224", "mode": "azero-full", "language": "en", "target": "en", "text": "From an enterprise first hyperscale perspective in the first quarter, we were just about fifty nine percent enterprise, forty one percent hyperscale. Pro forma for the premier deal would be in the low sixties as Bill was suggesting and trending higher.", "text_tts": "would be in the low sixties as Bill was suggesting and trending higher", "translate": "From an enterprise first hyperscale perspective in the first quarter, we were just about fifty nine percent enterprise, forty one percent hyperscale. Pro forma for the premier deal would be in the low sixties as Bill was suggesting and trending higher.", "translate_tts": "From an enterprise first hyperscale perspective in the first quarter we were just about fifty nine percent enterprise forty one percent hyperscale Pro forma for the premier deal would be in the low sixties as Bill was suggesting and trending higher", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:32.949", "mode": "azero-full", "language": "en", "target": "en", "text": "We like both parts of the business, obviously enterprise and hyperscale on the hyperscale side, there's a high visibility of", "text_tts": "", "translate": "We like both parts of the business, obviously enterprise and hyperscale on the hyperscale side, there's a high visibility of", "translate_tts": "We like both parts of the business obviously enterprise and hyperscale on the hyperscale side theres a high visibility of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:40.590", "mode": "azero-full", "language": "en", "target": "en", "text": "massive amount of volume that continues to grow in light of you know data center decommissioning needs in light of the fleets of data centers out there that", "text_tts": "fleets of data centers out there that", "translate": "massive amount of volume that continues to grow in light of you know data center decommissioning needs in light of the fleets of data centers out there that", "translate_tts": "massive amount of volume that continues to grow in light of you know data center decommissioning needs in light of the fleets of data centers out there that", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:42.458", "mode": "azero-full", "language": "en", "target": "en", "text": "have been growing and continue to grow.", "text_tts": "and continue to grow", "translate": "have been growing and continue to grow.", "translate_tts": "have been growing and continue to grow", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:46.419", "mode": "azero-full", "language": "en", "target": "en", "text": "as you know very very fast rates and so that that", "text_tts": "t that", "translate": "as you know very very fast rates and so that that", "translate_tts": "as you know very very fast rates and so that that", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:58.112", "mode": "azero-full", "language": "en", "target": "en", "text": "brings with it a considerable amount of volume. As we've also talked about before though the margins on that business, it's more of a revenue share model, some margins are lower. But", "text_tts": "", "translate": "brings with it a considerable amount of volume. As we've also talked about before though the margins on that business, it's more of a revenue share model, some margins are lower. But", "translate_tts": "brings with it a considerable amount of volume As weve also talked about before though the margins on that business its more of a revenue share model some margins are lower But", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:02.324", "mode": "azero-full", "language": "en", "target": "en", "text": "high degree of volume on the enterprise side where it's much more of a flow business and a continuous", "text_tts": "continuous", "translate": "high degree of volume on the enterprise side where it's much more of a flow business and a continuous", "translate_tts": "high degree of volume on the enterprise side where its much more of a flow business and a continuous", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:03.975", "mode": "azero-full", "language": "en", "target": "en", "text": "Uh, business that groups.", "text_tts": "ess that groups", "translate": "Uh, business that groups.", "translate_tts": "Uh business that groups", "is_final": false, "emotion": "", "events": "🖱📯🏠🔊👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:18.694", "mode": "azero-full", "language": "en", "target": "en", "text": "somewhat annuity like the margins are better, it's more of a service offering and we and obviously as Bill was mentioning the market there is much larger than the hyperscale side. So we do expect the business to continue to trend more enterprise that brings", "text_tts": "e to trend more enterprise that brings", "translate": "somewhat annuity like the margins are better, it's more of a service offering and we and obviously as Bill was mentioning the market there is much larger than the hyperscale side. So we do expect the business to continue to trend more enterprise that brings", "translate_tts": "somewhat annuity like the margins are better its more of a service offering and we and obviously as Bill was mentioning the market there is much larger than the hyperscale side So we do expect the business to continue to trend more enterprise that brings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:39.559", "mode": "azero-full", "language": "en", "target": "en", "text": "with it a better margin mix, as I was mentioning, also it creates more opportunity for operating leverage and scale efficiencies across our network and to be able as we service our clients better. And you're seeing some of that play out as the business continues to get more scale. As I mentioned on the prepared remarks, the Alm profitability is", "text_tts": "ofitability is", "translate": "with it a better margin mix, as I was mentioning, also it creates more opportunity for operating leverage and scale efficiencies across our network and to be able as we service our clients better. And you're seeing some of that play out as the business continues to get more scale. As I mentioned on the prepared remarks, the Alm profitability is", "translate_tts": "with it a better margin mix as I was mentioning also it creates more opportunity for operating leverage and scale efficiencies across our network and to be able as we service our clients better And youre seeing some of that play out as the business continues to get more scale As I mentioned on the prepared remarks the Alm profitability is", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:44.760", "mode": "azero-full", "language": "en", "target": "en", "text": "continued improvement and teams doing great job there and that's thanks to acquisition synergies just well as", "text_tts": "synergies just well as", "translate": "continued improvement and teams doing great job there and that's thanks to acquisition synergies just well as", "translate_tts": "continued improvement and teams doing great job there and thats thanks to acquisition synergies just well as", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:58.755", "mode": "azero-full", "language": "en", "target": "en", "text": "improved operating leverage. And just one last point on acquisitions in the Alm space. We continue to be on the lookout and actively working on incremental tuck ins here.", "text_tts": "remental tuck ins here", "translate": "improved operating leverage. And just one last point on acquisitions in the Alm space. We continue to be on the lookout and actively working on incremental tuck ins here.", "translate_tts": "improved operating leverage And just one last point on acquisitions in the Alm space We continue to be on the lookout and actively working on incremental tuck ins here", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:20.757", "mode": "azero-full", "language": "en", "target": "en", "text": "there would generally continue to see multiples in that mid to high single digit of EBITDA and on an acquisition synergy adjusted that kind of very quickly gets down below five times. So we think it's a very positive way to both grow and augment the organic growth that the team is delivering.", "text_tts": "ivering", "translate": "there would generally continue to see multiples in that mid to high single digit of EBITDA and on an acquisition synergy adjusted that kind of very quickly gets down below five times. So we think it's a very positive way to both grow and augment the organic growth that the team is delivering.", "translate_tts": "there would generally continue to see multiples in that mid to high single digit of EBITDA and on an acquisition synergy adjusted that kind of very quickly gets down below five times So we think its a very positive way to both grow and augment the organic growth that the team is delivering", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:26.810", "mode": "azero-full", "language": "en", "target": "en", "text": "I just echo that one of the points we made the team delivered twenty two percentage organic growth in the quarter in Alm.", "text_tts": "nic growth in the quarter in Alm", "translate": "I just echo that one of the points we made the team delivered twenty two percentage organic growth in the quarter in Alm.", "translate_tts": "I just echo that one of the points we made the team delivered twenty two percentage organic growth in the quarter in Alm", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:32.567", "mode": "azero-full", "language": "en", "target": "en", "text": "very strong performance as and ticking up meaningfully from the fourth quarter.", "text_tts": "ngfully from the fourth quarter", "translate": "very strong performance as and ticking up meaningfully from the fourth quarter.", "translate_tts": "very strong performance as and ticking up meaningfully from the fourth quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:40.669", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we said earlier, we've got a strong trajectory for that organic growth to continue to accelerate, John. So thanks for that question.", "text_tts": "to accelerate John So thanks for that question", "translate": "And as we said earlier, we've got a strong trajectory for that organic growth to continue to accelerate, John. So thanks for that question.", "translate_tts": "And as we said earlier weve got a strong trajectory for that organic growth to continue to accelerate John So thanks for that question", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:43.725", "mode": "azero-full", "language": "en", "target": "en", "text": "Again, if you have a question, please press star, then one.", "text_tts": "a question please press star then one", "translate": "Again, if you have a question, please press star, then one.", "translate_tts": "Again if you have a question please press star then one", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:47.769", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question will come from Brendan Lynch with Barclays. Please go ahead.", "text_tts": "Barclays Please go ahead", "translate": "Our next question will come from Brendan Lynch with Barclays. Please go ahead.", "translate_tts": "Our next question will come from Brendan Lynch with Barclays Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:48.740", "mode": "azero-full", "language": "en", "target": "en", "text": "Mr. Lynch, your line is open.", "text_tts": "Mr Lynch your line is open", "translate": "Mr. Lynch, your line is open.", "translate_tts": "Mr Lynch your line is open", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:50.927", "mode": "azero-full", "language": "en", "target": "en", "text": "Brendan, if you're on you, you just", "text_tts": "on you you just", "translate": "Brendan, if you're on you, you just", "translate_tts": "Brendan if youre on you you just", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:51.992", "mode": "azero-full", "language": "en", "target": "en", "text": "We can't hear you.", "text_tts": "We cant hear you", "translate": "We can't hear you.", "translate_tts": "We cant hear you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:56.119", "mode": "azero-full", "language": "en", "target": "en", "text": "Yup, we got you, Brendan.", "text_tts": "Yup we got you Brendan", "translate": "Yup, we got you, Brendan.", "translate_tts": "Yup we got you Brendan", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:56.906", "mode": "azero-full", "language": "en", "target": "en", "text": "Sorry about that.", "text_tts": "Sorry about that", "translate": "Sorry about that.", "translate_tts": "Sorry about that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:59.038", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, sticking with the ALM Dean,", "text_tts": "ALM Dean", "translate": "Yeah, sticking with the ALM Dean,", "translate_tts": "Yeah sticking with the ALM Dean", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:01.364", "mode": "azero-full", "language": "en", "target": "en", "text": "The volume was up.", "text_tts": "The volume was up", "translate": "The volume was up.", "translate_tts": "The volume was up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:05.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Quite a bit in the quarter. Can you talk about what triggered that?", "text_tts": "Can you talk about what triggered that", "translate": "Quite a bit in the quarter. Can you talk about what triggered that?", "translate_tts": "Quite a bit in the quarter Can you talk about what triggered that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:05.739", "mode": "azero-full", "language": "en", "target": "en", "text": "did", "text_tts": "did", "translate": "did", "translate_tts": "did", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:13.363", "mode": "azero-full", "language": "en", "target": "en", "text": "downstream pricing or something else change in the market that allowed you or your customers to accelerate the pace of selling inventory?", "text_tts": "accelerate the pace of selling inventory", "translate": "downstream pricing or something else change in the market that allowed you or your customers to accelerate the pace of selling inventory?", "translate_tts": "downstream pricing or something else change in the market that allowed you or your customers to accelerate the pace of selling inventory", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:29.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, so Brendan, I think it's much more aligned with the fact that we've been consistently winning more business and the team is both growing our enterprise book of business through the wins that we've made throughout last year which kind of build on", "text_tts": "weve made throughout last year which kind of build on", "translate": "Yeah, so Brendan, I think it's much more aligned with the fact that we've been consistently winning more business and the team is both growing our enterprise book of business through the wins that we've made throughout last year which kind of build on", "translate_tts": "Yeah so Brendan I think its much more aligned with the fact that weve been consistently winning more business and the team is both growing our enterprise book of business through the wins that weve made throughout last year which kind of build on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:35.681", "mode": "azero-full", "language": "en", "target": "en", "text": "themselves, as I was describing earlier, it is kind of tends to be a flow oriented business where you win an account.", "text_tts": "oriented business where you win an account", "translate": "themselves, as I was describing earlier, it is kind of tends to be a flow oriented business where you win an account.", "translate_tts": "themselves as I was describing earlier it is kind of tends to be a flow oriented business where you win an account", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:39.899", "mode": "azero-full", "language": "en", "target": "en", "text": "And then you start taking on more and more volume from the account because, of course,", "text_tts": "the account because of course", "translate": "And then you start taking on more and more volume from the account because, of course,", "translate_tts": "And then you start taking on more and more volume from the account because of course", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:54.846", "mode": "azero-full", "language": "en", "target": "en", "text": "All of the accounts that we're winning have an existing means for recycle reuse. So the enterprise volume continues to come through and then on the data center decommissioning, as we mentioned last year, we continue to win additional accounts and win more", "text_tts": "nts and win more", "translate": "All of the accounts that we're winning have an existing means for recycle reuse. So the enterprise volume continues to come through and then on the data center decommissioning, as we mentioned last year, we continue to win additional accounts and win more", "translate_tts": "All of the accounts that were winning have an existing means for recycle reuse So the enterprise volume continues to come through and then on the data center decommissioning as we mentioned last year we continue to win additional accounts and win more", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:23.265", "mode": "azero-full", "language": "en", "target": "en", "text": "within the accounts that we were already servicing. Pricing, just I'll reiterate something I made a comment I made in the prepared remarks pricing in the market was actually kind of largely flat to slightly down, I would say. So it wasn't like pricing created an opportunity. And incidentally, in my go forward projections, we got a little more conservative with pricing. We left our pricing assumptions at levels where they exited the first quarter, which I think", "text_tts": "think", "translate": "within the accounts that we were already servicing. Pricing, just I'll reiterate something I made a comment I made in the prepared remarks pricing in the market was actually kind of largely flat to slightly down, I would say. So it wasn't like pricing created an opportunity. And incidentally, in my go forward projections, we got a little more conservative with pricing. We left our pricing assumptions at levels where they exited the first quarter, which I think", "translate_tts": "within the accounts that we were already servicing Pricing just Ill reiterate something I made a comment I made in the prepared remarks pricing in the market was actually kind of largely flat to slightly down I would say So it wasnt like pricing created an opportunity And incidentally in my go forward projections we got a little more conservative with pricing We left our pricing assumptions at levels where they exited the first quarter which I think", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:29.543", "mode": "azero-full", "language": "en", "target": "en", "text": "could prove conservative, but we just felt like that was the right way to do it in light of what we were seeing in the quarter, so we feel very well positioned.", "text_tts": "er so we feel very well positioned", "translate": "could prove conservative, but we just felt like that was the right way to do it in light of what we were seeing in the quarter, so we feel very well positioned.", "translate_tts": "could prove conservative but we just felt like that was the right way to do it in light of what we were seeing in the quarter so we feel very well positioned", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:38.808", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes our question and answer session and the Iron Mountain First Quarter twenty twenty five Earnings Conference Call.", "text_tts": "y five Earnings Conference Call", "translate": "This concludes our question and answer session and the Iron Mountain First Quarter twenty twenty five Earnings Conference Call.", "translate_tts": "This concludes our question and answer session and the Iron Mountain First Quarter twenty twenty five Earnings Conference Call", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:57:42.724", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for attending today's presentation. You may now disconnect.", "text_tts": "todays presentation You may now disconnect", "translate": "Thank you for attending today's presentation. You may now disconnect.", "translate_tts": "Thank you for attending todays presentation You may now disconnect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "70de3033-406f-429b-a1a1-b4e205dcdb1c", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} diff --git a/IRM/Q3_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4 b/IRM/Q3_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..65003fa218a3b1b32a1ff945dae13335ea50c5de --- /dev/null +++ b/IRM/Q3_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:9aba8e60a0dc8399af4d5e3f6da1e54e32606bdf54144f72a59fb51dd271cf11 +size 43437808 diff --git a/IRM/Q3_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt b/IRM/Q3_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..1f25a3309fe9010fbae9ae21e4fe8d2bb6891e8f --- /dev/null +++ b/IRM/Q3_2024_Iron_Mountain_Earnings_Conference_Call_-_Q4_Emotion.txt @@ -0,0 +1,347 @@ +{"timestamp": "2025-07-17 02:23:18.221", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning and welcome to the Iron Mountain Third Quarter twenty twenty four Earnings Conference Call.", "text_tts": "Quarter twenty twenty four Earnings Conference Call", "translate": "Good morning and welcome to the Iron Mountain Third Quarter twenty twenty four Earnings Conference Call.", "translate_tts": "Good morning and welcome to the Iron Mountain Third Quarter twenty twenty four Earnings Conference Call", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:20.896", "mode": "azero-full", "language": "en", "target": "en", "text": "All participants will be in a listen only mode.", "text_tts": "will be in a listen only mode", "translate": "All participants will be in a listen only mode.", "translate_tts": "All participants will be in a listen only mode", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:25.869", "mode": "azero-full", "language": "en", "target": "en", "text": "Should you need assistance, please signal a conference specialist by pressing the Star key followed by Xero.", "text_tts": "e Star key followed by Xero", "translate": "Should you need assistance, please signal a conference specialist by pressing the Star key followed by Xero.", "translate_tts": "Should you need assistance please signal a conference specialist by pressing the Star key followed by Xero", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:29.444", "mode": "azero-full", "language": "en", "target": "en", "text": "After today's presentation, there will be an opportunity to ask questions.", "text_tts": "to ask questions", "translate": "After today's presentation, there will be an opportunity to ask questions.", "translate_tts": "After todays presentation there will be an opportunity to ask questions", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:33.631", "mode": "azero-full", "language": "en", "target": "en", "text": "To ask a question, you may press starter than one on your telephone keypad.", "text_tts": "one on your telephone keypad", "translate": "To ask a question, you may press starter than one on your telephone keypad.", "translate_tts": "To ask a question you may press starter than one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:36.082", "mode": "azero-full", "language": "en", "target": "en", "text": "And to withdraw your question.", "text_tts": "your question", "translate": "And to withdraw your question.", "translate_tts": "And to withdraw your question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:37.810", "mode": "azero-full", "language": "en", "target": "en", "text": "Please press star, then two.", "text_tts": "then two", "translate": "Please press star, then two.", "translate_tts": "Please press star then two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:40.382", "mode": "azero-full", "language": "en", "target": "en", "text": "We will limit analysts to one question.", "text_tts": "s to one question", "translate": "We will limit analysts to one question.", "translate_tts": "We will limit analysts to one question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:41.436", "mode": "azero-full", "language": "en", "target": "en", "text": "You could rejoin the queue.", "text_tts": "You could rejoin the queue", "translate": "You could rejoin the queue.", "translate_tts": "You could rejoin the queue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:43.666", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note this event is being recorded.", "text_tts": "is being recorded", "translate": "Please note this event is being recorded.", "translate_tts": "Please note this event is being recorded", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:46.728", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the conference over to Ms Gillian Tiltman.", "text_tts": "the conference over to Ms Gillian Tiltman", "translate": "I would now like to turn the conference over to Ms Gillian Tiltman.", "translate_tts": "I would now like to turn the conference over to Ms Gillian Tiltman", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:51.038", "mode": "azero-full", "language": "en", "target": "en", "text": "Senior Vice President and Head of Head of Investor Relations, please go ahead ma'am.", "text_tts": "and Head of Head of Investor Relations please go ahead maam", "translate": "Senior Vice President and Head of Head of Investor Relations, please go ahead ma'am.", "translate_tts": "Senior Vice President and Head of Head of Investor Relations please go ahead maam", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator (Chuck)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:23:52.732", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Chuck.", "text_tts": "Thank you Chuck", "translate": "Thank you, Chuck.", "translate_tts": "Thank you Chuck", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:01.345", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning, and welcome to our third quarter twenty twenty four earnings conference call. On today's call, we'll refer to materials available on our investor relations website.", "text_tts": "r to materials available on our investor relations website", "translate": "Good morning, and welcome to our third quarter twenty twenty four earnings conference call. On today's call, we'll refer to materials available on our investor relations website.", "translate_tts": "Good morning and welcome to our third quarter twenty twenty four earnings conference call On todays call well refer to materials available on our investor relations website", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:24:08.738", "mode": "azero-full", "language": "en", "target": "en", "text": "We're joined here today by Bill Meaney, President and Chief Executive Officer, and Barry Heitman, Executive Vice President and Chief Financial Officer.", "text_tts": "Vice President and Chief Financial Officer", "translate": "We're joined here today by Bill Meaney, President and Chief Executive Officer, and Barry Heitman, Executive Vice President and Chief Financial Officer.", "translate_tts": "Were joined here today by Bill Meaney President and Chief Executive Officer and Barry Heitman Executive Vice President and Chief Financial Officer", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:24:11.674", "mode": "azero-full", "language": "en", "target": "en", "text": "After prepared remarks, we'll open the lines for Q and A.", "text_tts": "remarks well open the lines for Q and A", "translate": "After prepared remarks, we'll open the lines for Q and A.", "translate_tts": "After prepared remarks well open the lines for Q and A", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:24:17.381", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's earnings materials contain forward looking statements, including statements regarding our expectations.", "text_tts": "statements regarding our expectations", "translate": "Today's earnings materials contain forward looking statements, including statements regarding our expectations.", "translate_tts": "Todays earnings materials contain forward looking statements including statements regarding our expectations", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 02:24:20.651", "mode": "azero-full", "language": "en", "target": "en", "text": "All forward looking statements are subject to risks and uncertainties.", "text_tts": "uncertainties", "translate": "All forward looking statements are subject to risks and uncertainties.", "translate_tts": "All forward looking statements are subject to risks and uncertainties", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 02:24:22.308", "mode": "azero-full", "language": "en", "target": "en", "text": "Please refer to today's earnings.", "text_tts": "Please refer to todays earnings", "translate": "Please refer to today's earnings.", "translate_tts": "Please refer to todays earnings", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 02:24:23.262", "mode": "azero-full", "language": "en", "target": "en", "text": "materials.", "text_tts": "materials", "translate": "materials.", "translate_tts": "materials", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 02:24:35.214", "mode": "azero-full", "language": "en", "target": "en", "text": "the safe harbor language on Slide two and our quarterly report on Form ten Q for a discussion of the major risk factors that could cause our actual results to differ from those in our forward looking statements.", "text_tts": "ur forward looking statements", "translate": "the safe harbor language on Slide two and our quarterly report on Form ten Q for a discussion of the major risk factors that could cause our actual results to differ from those in our forward looking statements.", "translate_tts": "the safe harbor language on Slide two and our quarterly report on Form ten Q for a discussion of the major risk factors that could cause our actual results to differ from those in our forward looking statements", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "fear"} +{"timestamp": "2025-07-17 02:24:39.176", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, we use several non GAAP measures when presenting our financial results.", "text_tts": "r financial results", "translate": "In addition, we use several non GAAP measures when presenting our financial results.", "translate_tts": "In addition we use several non GAAP measures when presenting our financial results", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:24:45.784", "mode": "azero-full", "language": "en", "target": "en", "text": "We have included the reconciliations to these measures in our supplemental financial information. With that, I'll turn the call over to Bill.", "text_tts": "l over to Bill", "translate": "We have included the reconciliations to these measures in our supplemental financial information. With that, I'll turn the call over to Bill.", "translate_tts": "We have included the reconciliations to these measures in our supplemental financial information With that Ill turn the call over to Bill", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gillian Tiltman (SVP, Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:24:50.939", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jillian, and thank you all for taking time to join us today to discuss our third quarter results.", "text_tts": "our third quarter results", "translate": "Thank you, Jillian, and thank you all for taking time to join us today to discuss our third quarter results.", "translate_tts": "Thank you Jillian and thank you all for taking time to join us today to discuss our third quarter results", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:24:58.488", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered another excellent quarter with record results across all financial metrics of revenue, adjusted EBITDA and AFFO.", "text_tts": "DA and AFFO", "translate": "We delivered another excellent quarter with record results across all financial metrics of revenue, adjusted EBITDA and AFFO.", "translate_tts": "We delivered another excellent quarter with record results across all financial metrics of revenue adjusted EBITDA and AFFO", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:04.931", "mode": "azero-full", "language": "en", "target": "en", "text": "This is a direct result of the portfolio based momentum we have built, which will continue to deliver sustained double digit growth.", "text_tts": "to deliver sustained double digit growth", "translate": "This is a direct result of the portfolio based momentum we have built, which will continue to deliver sustained double digit growth.", "translate_tts": "This is a direct result of the portfolio based momentum we have built which will continue to deliver sustained double digit growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:18.620", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we achieved our highest ever quarterly revenue of one point six billion dollars, up twelve percent from the prior year. We also set a new adjusted EBITDA record of five hundred sixty eight million dollars, up fourteen percent sign.", "text_tts": "urteen percent sign", "translate": "During the quarter, we achieved our highest ever quarterly revenue of one point six billion dollars, up twelve percent from the prior year. We also set a new adjusted EBITDA record of five hundred sixty eight million dollars, up fourteen percent sign.", "translate_tts": "During the quarter we achieved our highest ever quarterly revenue of one point six billion dollars up twelve percent from the prior year We also set a new adjusted EBITDA record of five hundred sixty eight million dollars up fourteen percent sign", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:26.659", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, AFFO per share on a normalized basis was one dollar twelve cents, up ten percentage compared to the prior year.", "text_tts": "d basis was one dollar twelve cents up ten percentage compared to the prior year", "translate": "In addition, AFFO per share on a normalized basis was one dollar twelve cents, up ten percentage compared to the prior year.", "translate_tts": "In addition AFFO per share on a normalized basis was one dollar twelve cents up ten percentage compared to the prior year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:34.825", "mode": "azero-full", "language": "en", "target": "en", "text": "Given our strong performance year to date, we are now on track to achieve the high end of our full year twenty twenty four guidance range.", "text_tts": "enty four guidance range", "translate": "Given our strong performance year to date, we are now on track to achieve the high end of our full year twenty twenty four guidance range.", "translate_tts": "Given our strong performance year to date we are now on track to achieve the high end of our full year twenty twenty four guidance range", "is_final": false, "emotion": "😰", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:25:41.443", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn to an update of our key achievements during the quarter, which are grounded in the following strategic priorities.", "text_tts": "ed in the following strategic priorities", "translate": "I'll now turn to an update of our key achievements during the quarter, which are grounded in the following strategic priorities.", "translate_tts": "Ill now turn to an update of our key achievements during the quarter which are grounded in the following strategic priorities", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:25:46.350", "mode": "azero-full", "language": "en", "target": "en", "text": "driving continued revenue growth in our Physical Storage Records Management business", "text_tts": "cords Management business", "translate": "driving continued revenue growth in our Physical Storage Records Management business", "translate_tts": "driving continued revenue growth in our Physical Storage Records Management business", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:25:54.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Delivering differentiated digital solutions which give truly transformative results to our customers in terms of revenue", "text_tts": "revenue", "translate": "Delivering differentiated digital solutions which give truly transformative results to our customers in terms of revenue", "translate_tts": "Delivering differentiated digital solutions which give truly transformative results to our customers in terms of revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:25:55.750", "mode": "azero-full", "language": "en", "target": "en", "text": "cost in cybersecurity.", "text_tts": "cybersecurity", "translate": "cost in cybersecurity.", "translate_tts": "cost in cybersecurity", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:26:02.589", "mode": "azero-full", "language": "en", "target": "en", "text": "providing asset lifecycle management capabilities, which are both economic and environmentally sustainable.", "text_tts": "omic and environmentally sustainable", "translate": "providing asset lifecycle management capabilities, which are both economic and environmentally sustainable.", "translate_tts": "providing asset lifecycle management capabilities which are both economic and environmentally sustainable", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:26:08.680", "mode": "azero-full", "language": "en", "target": "en", "text": "and supplying differentiated data center offerings through our global scale and customer trust.", "text_tts": "global scale and customer trust", "translate": "and supplying differentiated data center offerings through our global scale and customer trust.", "translate_tts": "and supplying differentiated data center offerings through our global scale and customer trust", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:26:15.809", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let me highlight some important wins from the quarter that showcase how we demonstrate the power of our platform.", "text_tts": "r of our platform", "translate": "Now let me highlight some important wins from the quarter that showcase how we demonstrate the power of our platform.", "translate_tts": "Now let me highlight some important wins from the quarter that showcase how we demonstrate the power of our platform", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:26:19.647", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's begin with our records and information management business.", "text_tts": "our records and information management business", "translate": "Let's begin with our records and information management business.", "translate_tts": "Lets begin with our records and information management business", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:26.092", "mode": "azero-full", "language": "en", "target": "en", "text": "In Australia, a large government department was looking for a partner that could provide a number of services.", "text_tts": "a number of services", "translate": "In Australia, a large government department was looking for a partner that could provide a number of services.", "translate_tts": "In Australia a large government department was looking for a partner that could provide a number of services", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:30.318", "mode": "azero-full", "language": "en", "target": "en", "text": "We earned their trust and signed a seven year contract delivering storage", "text_tts": "contract delivering storage", "translate": "We earned their trust and signed a seven year contract delivering storage", "translate_tts": "We earned their trust and signed a seven year contract delivering storage", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:34.408", "mode": "azero-full", "language": "en", "target": "en", "text": "digital solutions and asset lifecycle management services.", "text_tts": "asset lifecycle management services", "translate": "digital solutions and asset lifecycle management services.", "translate_tts": "digital solutions and asset lifecycle management services", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:43.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our Digital Solutions business. This quarter, we launched our Insight Digital Experience, or DXP, a SaaS based platform.", "text_tts": "aaS based platform", "translate": "Turning to our Digital Solutions business. This quarter, we launched our Insight Digital Experience, or DXP, a SaaS based platform.", "translate_tts": "Turning to our Digital Solutions business This quarter we launched our Insight Digital Experience or DXP a SaaS based platform", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:26:55.096", "mode": "azero-full", "language": "en", "target": "en", "text": "DXP allows customers to automate the generation of metadata as well as having the ability to access, manage, govern and monetize physical and digital information.", "text_tts": "and monetize physical and digital information", "translate": "DXP allows customers to automate the generation of metadata as well as having the ability to access, manage, govern and monetize physical and digital information.", "translate_tts": "DXP allows customers to automate the generation of metadata as well as having the ability to access manage govern and monetize physical and digital information", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:01.967", "mode": "azero-full", "language": "en", "target": "en", "text": "We launched this enhanced platform on the first of August, and we have already booked twenty four recurring revenue deals.", "text_tts": "nty four recurring revenue deals", "translate": "We launched this enhanced platform on the first of August, and we have already booked twenty four recurring revenue deals.", "translate_tts": "We launched this enhanced platform on the first of August and we have already booked twenty four recurring revenue deals", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:07.880", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll speak to two existing customer wins where we cross sold our DXP offering.", "text_tts": "cross sold our DXP offering", "translate": "I'll speak to two existing customer wins where we cross sold our DXP offering.", "translate_tts": "Ill speak to two existing customer wins where we cross sold our DXP offering", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:10.812", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's start with a customer in Mexico.", "text_tts": "customer in Mexico", "translate": "Let's start with a customer in Mexico.", "translate_tts": "Lets start with a customer in Mexico", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:20.359", "mode": "azero-full", "language": "en", "target": "en", "text": "Due to new requirements in the country for all pension information to be digitized, a long standing customer turned to Iron Mountain to swiftly gain compliance.", "text_tts": "o swiftly gain compliance", "translate": "Due to new requirements in the country for all pension information to be digitized, a long standing customer turned to Iron Mountain to swiftly gain compliance.", "translate_tts": "Due to new requirements in the country for all pension information to be digitized a long standing customer turned to Iron Mountain to swiftly gain compliance", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:25.649", "mode": "azero-full", "language": "en", "target": "en", "text": "We have secured a DXP contract with this large financial services company to sort", "text_tts": "services company to sort", "translate": "We have secured a DXP contract with this large financial services company to sort", "translate_tts": "We have secured a DXP contract with this large financial services company to sort", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:30.168", "mode": "azero-full", "language": "en", "target": "en", "text": "digitize and manage their pension records over the next twelve months", "text_tts": "the next twelve months", "translate": "digitize and manage their pension records over the next twelve months", "translate_tts": "digitize and manage their pension records over the next twelve months", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:32.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Comprising more than fifty million images.", "text_tts": "more than fifty million images", "translate": "Comprising more than fifty million images.", "translate_tts": "Comprising more than fifty million images", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:45.353", "mode": "azero-full", "language": "en", "target": "en", "text": "Secondly, in the US, a large healthcare company that is an existing records management and ALM customer will leverage our DXP platform to manage a complex set of multi format records.", "text_tts": "lex set of multi format records", "translate": "Secondly, in the US, a large healthcare company that is an existing records management and ALM customer will leverage our DXP platform to manage a complex set of multi format records.", "translate_tts": "Secondly in the US a large healthcare company that is an existing records management and ALM customer will leverage our DXP platform to manage a complex set of multi format records", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:50.167", "mode": "azero-full", "language": "en", "target": "en", "text": "By digitizing and migrating this data into our DXT platform,", "text_tts": "DXT platform", "translate": "By digitizing and migrating this data into our DXT platform,", "translate_tts": "By digitizing and migrating this data into our DXT platform", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:27:57.080", "mode": "azero-full", "language": "en", "target": "en", "text": "Our customer will be able to manage their records more effectively, including the elimination of ineligible claims.", "text_tts": "ineligible claims", "translate": "Our customer will be able to manage their records more effectively, including the elimination of ineligible claims.", "translate_tts": "Our customer will be able to manage their records more effectively including the elimination of ineligible claims", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:07.289", "mode": "azero-full", "language": "en", "target": "en", "text": "This is an example how the power of our DXP platform drives value for our customers and our unique ability to support their physical and digital information management needs.", "text_tts": "nagement needs", "translate": "This is an example how the power of our DXP platform drives value for our customers and our unique ability to support their physical and digital information management needs.", "translate_tts": "This is an example how the power of our DXP platform drives value for our customers and our unique ability to support their physical and digital information management needs", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:16.601", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our asset lifecycle management business, we are pleased with the progress we are making to expand our capabilities and geographic footprint.", "text_tts": "our capabilities and geographic footprint", "translate": "Turning to our asset lifecycle management business, we are pleased with the progress we are making to expand our capabilities and geographic footprint.", "translate_tts": "Turning to our asset lifecycle management business we are pleased with the progress we are making to expand our capabilities and geographic footprint", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:24.893", "mode": "azero-full", "language": "en", "target": "en", "text": "In Australia, a telecommunications provider needed services for the secure destruction and disposal of e waste in IT assets.", "text_tts": "in IT assets", "translate": "In Australia, a telecommunications provider needed services for the secure destruction and disposal of e waste in IT assets.", "translate_tts": "In Australia a telecommunications provider needed services for the secure destruction and disposal of e waste in IT assets", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:33.183", "mode": "azero-full", "language": "en", "target": "en", "text": "Given our nationwide scale, this customer determined that we are the right partner for handling a high volume of IT hardware efficiently.", "text_tts": "ficiently", "translate": "Given our nationwide scale, this customer determined that we are the right partner for handling a high volume of IT hardware efficiently.", "translate_tts": "Given our nationwide scale this customer determined that we are the right partner for handling a high volume of IT hardware efficiently", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:38.094", "mode": "azero-full", "language": "en", "target": "en", "text": "As a result, Iron Mountain was awarded a recurring contract for these services.", "text_tts": "contract for these services", "translate": "As a result, Iron Mountain was awarded a recurring contract for these services.", "translate_tts": "As a result Iron Mountain was awarded a recurring contract for these services", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:28:49.469", "mode": "azero-full", "language": "en", "target": "en", "text": "In the US, our expanded footprint and capabilities following our acquisition of Regency Technologies has resulted in a significant ALM contract with a global technology company.", "text_tts": "global technology company", "translate": "In the US, our expanded footprint and capabilities following our acquisition of Regency Technologies has resulted in a significant ALM contract with a global technology company.", "translate_tts": "In the US our expanded footprint and capabilities following our acquisition of Regency Technologies has resulted in a significant ALM contract with a global technology company", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:00.888", "mode": "azero-full", "language": "en", "target": "en", "text": "Under this agreement, we will be managing all IT asset disposition services for our customers US operations in addition to the records management services that we already provide.", "text_tts": "s management services that we already provide", "translate": "Under this agreement, we will be managing all IT asset disposition services for our customers US operations in addition to the records management services that we already provide.", "translate_tts": "Under this agreement we will be managing all IT asset disposition services for our customers US operations in addition to the records management services that we already provide", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:05.561", "mode": "azero-full", "language": "en", "target": "en", "text": "The strength of our logistics capabilities was a major factor in winning this contract.", "text_tts": "winning this contract", "translate": "The strength of our logistics capabilities was a major factor in winning this contract.", "translate_tts": "The strength of our logistics capabilities was a major factor in winning this contract", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:13.780", "mode": "azero-full", "language": "en", "target": "en", "text": "Consistent with our strategy to significantly grow our presence in the large and fragmented enterprise asset lifecycle management space,", "text_tts": "lifecycle management space", "translate": "Consistent with our strategy to significantly grow our presence in the large and fragmented enterprise asset lifecycle management space,", "translate_tts": "Consistent with our strategy to significantly grow our presence in the large and fragmented enterprise asset lifecycle management space", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:24.649", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased to announce the acquisition of WiseTech, an end to end IT asset disposition company, which will provide us with an expanded footprint across Europe and the United States.", "text_tts": "ed States", "translate": "We are pleased to announce the acquisition of WiseTech, an end to end IT asset disposition company, which will provide us with an expanded footprint across Europe and the United States.", "translate_tts": "We are pleased to announce the acquisition of WiseTech an end to end IT asset disposition company which will provide us with an expanded footprint across Europe and the United States", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:31.778", "mode": "azero-full", "language": "en", "target": "en", "text": "We also completed the acquisition of APCD, a leading Australian IT asset disposition specialist.", "text_tts": "Australian IT asset disposition specialist", "translate": "We also completed the acquisition of APCD, a leading Australian IT asset disposition specialist.", "translate_tts": "We also completed the acquisition of APCD a leading Australian IT asset disposition specialist", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:37.847", "mode": "azero-full", "language": "en", "target": "en", "text": "These acquisitions will enable us to continue to expand our reach across a number of categories.", "text_tts": "categories", "translate": "These acquisitions will enable us to continue to expand our reach across a number of categories.", "translate_tts": "These acquisitions will enable us to continue to expand our reach across a number of categories", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:45.667", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our data center business, I would like to share two examples that demonstrate the continued demand for capacity at our campuses across the world.", "text_tts": "es across the world", "translate": "Turning to our data center business, I would like to share two examples that demonstrate the continued demand for capacity at our campuses across the world.", "translate_tts": "Turning to our data center business I would like to share two examples that demonstrate the continued demand for capacity at our campuses across the world", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:29:57.049", "mode": "azero-full", "language": "en", "target": "en", "text": "In Virginia, our team won a second two megawatt deal with a global technology company building on a similar deal with this customer at our data center in Pennsylvania earlier this year.", "text_tts": "center in Pennsylvania earlier this year", "translate": "In Virginia, our team won a second two megawatt deal with a global technology company building on a similar deal with this customer at our data center in Pennsylvania earlier this year.", "translate_tts": "In Virginia our team won a second two megawatt deal with a global technology company building on a similar deal with this customer at our data center in Pennsylvania earlier this year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:06.886", "mode": "azero-full", "language": "en", "target": "en", "text": "In Arizona, we are supporting a global fintech provider to migrate from an internal data center in a one point five megawatt deal with scope for further expansion.", "text_tts": "expansion", "translate": "In Arizona, we are supporting a global fintech provider to migrate from an internal data center in a one point five megawatt deal with scope for further expansion.", "translate_tts": "In Arizona we are supporting a global fintech provider to migrate from an internal data center in a one point five megawatt deal with scope for further expansion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:10.883", "mode": "azero-full", "language": "en", "target": "en", "text": "Our compliance program was a deciding factor for this highly regulated customer.", "text_tts": "highly regulated customer", "translate": "Our compliance program was a deciding factor for this highly regulated customer.", "translate_tts": "Our compliance program was a deciding factor for this highly regulated customer", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:19.174", "mode": "azero-full", "language": "en", "target": "en", "text": "The leasing achieved in the first three quarters brings us to one hundred and six megawatts compared to the increased guidance for the year of one hundred and thirty megawatts.", "text_tts": "ance for the year of one hundred and thirty megawatts", "translate": "The leasing achieved in the first three quarters brings us to one hundred and six megawatts compared to the increased guidance for the year of one hundred and thirty megawatts.", "translate_tts": "The leasing achieved in the first three quarters brings us to one hundred and six megawatts compared to the increased guidance for the year of one hundred and thirty megawatts", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:23.291", "mode": "azero-full", "language": "en", "target": "en", "text": "To conclude, I'll leave you with three key takeaways.", "text_tts": "you with three key takeaways", "translate": "To conclude, I'll leave you with three key takeaways.", "translate_tts": "To conclude Ill leave you with three key takeaways", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:30.857", "mode": "azero-full", "language": "en", "target": "en", "text": "Our strategy is built on the strength of our portfolio of growth businesses, including digital solutions,", "text_tts": "digital solutions", "translate": "Our strategy is built on the strength of our portfolio of growth businesses, including digital solutions,", "translate_tts": "Our strategy is built on the strength of our portfolio of growth businesses including digital solutions", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:33.571", "mode": "azero-full", "language": "en", "target": "en", "text": "data center and asset life cycle management.", "text_tts": "and asset life cycle management", "translate": "data center and asset life cycle management.", "translate_tts": "data center and asset life cycle management", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:37.085", "mode": "azero-full", "language": "en", "target": "en", "text": "Each growing at a CAGR of twenty plus percent.", "text_tts": "a CAGR of twenty plus percent", "translate": "Each growing at a CAGR of twenty plus percent.", "translate_tts": "Each growing at a CAGR of twenty plus percent", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:30:47.558", "mode": "azero-full", "language": "en", "target": "en", "text": "This, coupled with the mid to high single digit growth of our records management business, will continue to deliver consolidated growth in excess of ten percent sign for years to come.", "text_tts": "ign for years to come", "translate": "This, coupled with the mid to high single digit growth of our records management business, will continue to deliver consolidated growth in excess of ten percent sign for years to come.", "translate_tts": "This coupled with the mid to high single digit growth of our records management business will continue to deliver consolidated growth in excess of ten percent sign for years to come", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:02.268", "mode": "azero-full", "language": "en", "target": "en", "text": "This growth is sustained and resilient given it is based upon a portfolio of products and services that meet the current and future needs of our customer base of nearly two hundred fifty thousand customers, including ninety five percent sign of the Fortune one thousand.", "text_tts": "ng ninety five percent sign of the Fortune one thousand", "translate": "This growth is sustained and resilient given it is based upon a portfolio of products and services that meet the current and future needs of our customer base of nearly two hundred fifty thousand customers, including ninety five percent sign of the Fortune one thousand.", "translate_tts": "This growth is sustained and resilient given it is based upon a portfolio of products and services that meet the current and future needs of our customer base of nearly two hundred fifty thousand customers including ninety five percent sign of the Fortune one thousand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:11.916", "mode": "azero-full", "language": "en", "target": "en", "text": "And the cornerstone of this strategy is our company's DNA of placing our customers' needs and well being at the heart of how we serve them.", "text_tts": "e heart of how we serve them", "translate": "And the cornerstone of this strategy is our company's DNA of placing our customers' needs and well being at the heart of how we serve them.", "translate_tts": "And the cornerstone of this strategy is our companys DNA of placing our customers needs and well being at the heart of how we serve them", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:15.789", "mode": "azero-full", "language": "en", "target": "en", "text": "This is all thanks to our dedicated team of mountaineers.", "text_tts": "to our dedicated team of mountaineers", "translate": "This is all thanks to our dedicated team of mountaineers.", "translate_tts": "This is all thanks to our dedicated team of mountaineers", "is_final": false, "emotion": "😊", "events": "📞👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:21.457", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I'll turn it over to Barry to provide more details on our financial results and outlook.", "text_tts": "financial results and outlook", "translate": "With that, I'll turn it over to Barry to provide more details on our financial results and outlook.", "translate_tts": "With that Ill turn it over to Barry to provide more details on our financial results and outlook", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:22.342", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Bill.", "text_tts": "Thanks Bill", "translate": "Thanks, Bill.", "translate_tts": "Thanks Bill", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:25.513", "mode": "azero-full", "language": "en", "target": "en", "text": "And thank you all for joining us to discuss our results.", "text_tts": "joining us to discuss our results", "translate": "And thank you all for joining us to discuss our results.", "translate_tts": "And thank you all for joining us to discuss our results", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:31:31.869", "mode": "azero-full", "language": "en", "target": "en", "text": "In the third quarter, our team delivered strong performance across all of our key financial metrics, including revenue", "text_tts": "including revenue", "translate": "In the third quarter, our team delivered strong performance across all of our key financial metrics, including revenue", "translate_tts": "In the third quarter our team delivered strong performance across all of our key financial metrics including revenue", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:33.671", "mode": "azero-full", "language": "en", "target": "en", "text": "EBITDA and AFFO.", "text_tts": "and AFFO", "translate": "EBITDA and AFFO.", "translate_tts": "EBITDA and AFFO", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:38.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Results for each of those were ahead of the projections we provided on our last call.", "text_tts": "we provided on our last call", "translate": "Results for each of those were ahead of the projections we provided on our last call.", "translate_tts": "Results for each of those were ahead of the projections we provided on our last call", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:42.389", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team drove solid performance across all of our business segments.", "text_tts": "solid performance across all of our business segments", "translate": "Our team drove solid performance across all of our business segments.", "translate_tts": "Our team drove solid performance across all of our business segments", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:47.373", "mode": "azero-full", "language": "en", "target": "en", "text": "each of which I will discuss in more detail before turning to our outlook for the fourth quarter.", "text_tts": "to our outlook for the fourth quarter", "translate": "each of which I will discuss in more detail before turning to our outlook for the fourth quarter.", "translate_tts": "each of which I will discuss in more detail before turning to our outlook for the fourth quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:31:57.860", "mode": "azero-full", "language": "en", "target": "en", "text": "During the third quarter, we achieved record revenue of one point five six billion dollars, up twelve percentage on a reported basis, driven by nine percentage storage growth and seventeen percentage service growth.", "text_tts": "seventeen percentage service growth", "translate": "During the third quarter, we achieved record revenue of one point five six billion dollars, up twelve percentage on a reported basis, driven by nine percentage storage growth and seventeen percentage service growth.", "translate_tts": "During the third quarter we achieved record revenue of one point five six billion dollars up twelve percentage on a reported basis driven by nine percentage storage growth and seventeen percentage service growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:32:02.050", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered strong organic growth in the quarter of ten percent.", "text_tts": "ten percent", "translate": "We delivered strong organic growth in the quarter of ten percent.", "translate_tts": "We delivered strong organic growth in the quarter of ten percent", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:08.947", "mode": "azero-full", "language": "en", "target": "en", "text": "Total storage revenue in the quarter was nine hundred thirty six million dollars, up seventy seven million dollars year on year.", "text_tts": "p seventy seven million dollars year on year", "translate": "Total storage revenue in the quarter was nine hundred thirty six million dollars, up seventy seven million dollars year on year.", "translate_tts": "Total storage revenue in the quarter was nine hundred thirty six million dollars up seventy seven million dollars year on year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:18.017", "mode": "azero-full", "language": "en", "target": "en", "text": "We drove nine percent organic storage growth, two thirds of which was driven by revenue management trends in our Global Rim business and one third from our data center business.", "text_tts": "om our data center business", "translate": "We drove nine percent organic storage growth, two thirds of which was driven by revenue management trends in our Global Rim business and one third from our data center business.", "translate_tts": "We drove nine percent organic storage growth two thirds of which was driven by revenue management trends in our Global Rim business and one third from our data center business", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:23.688", "mode": "azero-full", "language": "en", "target": "en", "text": "Total service revenue was six hundred twenty two million dollars, up ninety two million dollars from last year.", "text_tts": "ollars up ninety two million dollars from last year", "translate": "Total service revenue was six hundred twenty two million dollars, up ninety two million dollars from last year.", "translate_tts": "Total service revenue was six hundred twenty two million dollars up ninety two million dollars from last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:28.857", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic service revenue growth accelerated to ten percent year on year.", "text_tts": "ear on year", "translate": "Organic service revenue growth accelerated to ten percent year on year.", "translate_tts": "Organic service revenue growth accelerated to ten percent year on year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:35.344", "mode": "azero-full", "language": "en", "target": "en", "text": "I will note this represents our best quarterly growth rate for organic service revenue in the last two years.", "text_tts": "two years", "translate": "I will note this represents our best quarterly growth rate for organic service revenue in the last two years.", "translate_tts": "I will note this represents our best quarterly growth rate for organic service revenue in the last two years", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:40.130", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue was driven by strong performance in our ALM and Global RIN businesses.", "text_tts": "Global RIN businesses", "translate": "Revenue was driven by strong performance in our ALM and Global RIN businesses.", "translate_tts": "Revenue was driven by strong performance in our ALM and Global RIN businesses", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:48.063", "mode": "azero-full", "language": "en", "target": "en", "text": "Reported service revenue growth at seventeen point four percent reflects the inclusion of our Regency Technologies acquisition.", "text_tts": "gency Technologies acquisition", "translate": "Reported service revenue growth at seventeen point four percent reflects the inclusion of our Regency Technologies acquisition.", "translate_tts": "Reported service revenue growth at seventeen point four percent reflects the inclusion of our Regency Technologies acquisition", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:32:58.150", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EBITDA was five hundred sixty eight million dollars a new record, up fourteen percentage year on year, driven by strong growth in our Global Rim", "text_tts": "on year driven by strong growth in our Global Rim", "translate": "Adjusted EBITDA was five hundred sixty eight million dollars a new record, up fourteen percentage year on year, driven by strong growth in our Global Rim", "translate_tts": "Adjusted EBITDA was five hundred sixty eight million dollars a new record up fourteen percentage year on year driven by strong growth in our Global Rim", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:00.182", "mode": "azero-full", "language": "en", "target": "en", "text": "Alm and data center businesses.", "text_tts": "a center businesses", "translate": "Alm and data center businesses.", "translate_tts": "Alm and data center businesses", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:04.422", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EBITDA margin was thirty six point five percent.", "text_tts": "TDA margin was thirty six point five percent", "translate": "Adjusted EBITDA margin was thirty six point five percent.", "translate_tts": "Adjusted EBITDA margin was thirty six point five percent", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:10.574", "mode": "azero-full", "language": "en", "target": "en", "text": "up fifty basis points year on year, which reflects improved margins across all of our businesses.", "text_tts": "ll of our businesses", "translate": "up fifty basis points year on year, which reflects improved margins across all of our businesses.", "translate_tts": "up fifty basis points year on year which reflects improved margins across all of our businesses", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:20.774", "mode": "azero-full", "language": "en", "target": "en", "text": "AFFO was three hundred thirty two million dollars, up thirty one million dollars, which represents growth in excess of ten percentage for the third quarter of last year.", "text_tts": "ten percentage for the third quarter of last year", "translate": "AFFO was three hundred thirty two million dollars, up thirty one million dollars, which represents growth in excess of ten percentage for the third quarter of last year.", "translate_tts": "AFFO was three hundred thirty two million dollars up thirty one million dollars which represents growth in excess of ten percentage for the third quarter of last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:22.411", "mode": "azero-full", "language": "en", "target": "en", "text": "from the third quarter of last year.", "text_tts": "from the third quarter of last year", "translate": "from the third quarter of last year.", "translate_tts": "from the third quarter of last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:36.026", "mode": "azero-full", "language": "en", "target": "en", "text": "Reported AFFO on a per share basis was one dollar thirteen cents, up eleven cents from last year. AFFO per share included a one cent benefit due to our GAAP share count in the quarter.", "text_tts": "nefit due to our GAAP share count in the quarter", "translate": "Reported AFFO on a per share basis was one dollar thirteen cents, up eleven cents from last year. AFFO per share included a one cent benefit due to our GAAP share count in the quarter.", "translate_tts": "Reported AFFO on a per share basis was one dollar thirteen cents up eleven cents from last year AFFO per share included a one cent benefit due to our GAAP share count in the quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:37.494", "mode": "azero-full", "language": "en", "target": "en", "text": "Normalizing for that.", "text_tts": "Normalizing for that", "translate": "Normalizing for that.", "translate_tts": "Normalizing for that", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:47.114", "mode": "azero-full", "language": "en", "target": "en", "text": "AFFO per share was up ten percentage to one dollar twelve cents, which is comparable to the projection we provided on our last call of one dollar ten cents.", "text_tts": "call of one dollar ten cents", "translate": "AFFO per share was up ten percentage to one dollar twelve cents, which is comparable to the projection we provided on our last call of one dollar ten cents.", "translate_tts": "AFFO per share was up ten percentage to one dollar twelve cents which is comparable to the projection we provided on our last call of one dollar ten cents", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:50.762", "mode": "azero-full", "language": "en", "target": "en", "text": "The outperformance to our guidance was driven by higher adjusted EBITDA.", "text_tts": "higher adjusted EBITDA", "translate": "The outperformance to our guidance was driven by higher adjusted EBITDA.", "translate_tts": "The outperformance to our guidance was driven by higher adjusted EBITDA", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:33:58.469", "mode": "azero-full", "language": "en", "target": "en", "text": "As expected, the strength of the US dollar continued to be a headwind, increasingly so toward the end of the quarter.", "text_tts": "so toward the end of the quarter", "translate": "As expected, the strength of the US dollar continued to be a headwind, increasingly so toward the end of the quarter.", "translate_tts": "As expected the strength of the US dollar continued to be a headwind increasingly so toward the end of the quarter", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:34:04.848", "mode": "azero-full", "language": "en", "target": "en", "text": "On a constant currency basis, revenue was up thirteen percent and AFFO was up eleven percent.", "text_tts": "eleven percent", "translate": "On a constant currency basis, revenue was up thirteen percent and AFFO was up eleven percent.", "translate_tts": "On a constant currency basis revenue was up thirteen percent and AFFO was up eleven percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:34:06.614", "mode": "azero-full", "language": "en", "target": "en", "text": "Now turning to segment performance.", "text_tts": "segment performance", "translate": "Now turning to segment performance.", "translate_tts": "Now turning to segment performance", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:34:14.284", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll start with our global rim business, which achieved revenue of one point two six billion dollars, an increase of seventy eight million dollars year on year.", "text_tts": "an increase of seventy eight million dollars year on year", "translate": "I'll start with our global rim business, which achieved revenue of one point two six billion dollars, an increase of seventy eight million dollars year on year.", "translate_tts": "Ill start with our global rim business which achieved revenue of one point two six billion dollars an increase of seventy eight million dollars year on year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:20.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic storage was up in excess of seven percent, driven by revenue management and consistent volume.", "text_tts": "nd consistent volume", "translate": "Organic storage was up in excess of seven percent, driven by revenue management and consistent volume.", "translate_tts": "Organic storage was up in excess of seven percent driven by revenue management and consistent volume", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:26.685", "mode": "azero-full", "language": "en", "target": "en", "text": "Organic Service revenue was also up seven percent with contributions from digital and core services.", "text_tts": "with contributions from digital and core services", "translate": "Organic Service revenue was also up seven percent with contributions from digital and core services.", "translate_tts": "Organic Service revenue was also up seven percent with contributions from digital and core services", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:29.874", "mode": "azero-full", "language": "en", "target": "en", "text": "A key highlight is the performance of our digital business.", "text_tts": "is the performance of our digital business", "translate": "A key highlight is the performance of our digital business.", "translate_tts": "A key highlight is the performance of our digital business", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:36.821", "mode": "azero-full", "language": "en", "target": "en", "text": "The team launched the digital experience platform that Bill mentioned while also delivering their best bookings quarter yet.", "text_tts": "uarter yet", "translate": "The team launched the digital experience platform that Bill mentioned while also delivering their best bookings quarter yet.", "translate_tts": "The team launched the digital experience platform that Bill mentioned while also delivering their best bookings quarter yet", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:40.252", "mode": "azero-full", "language": "en", "target": "en", "text": "consistent with our Matterhorn plan, the vast majority of", "text_tts": "rhorn plan the vast majority of", "translate": "consistent with our Matterhorn plan, the vast majority of", "translate_tts": "consistent with our Matterhorn plan the vast majority of", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:43.121", "mode": "azero-full", "language": "en", "target": "en", "text": "of the digital wins were the result of cross selling.", "text_tts": "selling", "translate": "of the digital wins were the result of cross selling.", "translate_tts": "of the digital wins were the result of cross selling", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:51.082", "mode": "azero-full", "language": "en", "target": "en", "text": "Global RIM adjusted EBITDA was five hundred and sixty nine million dollars, an increase of fifty two million dollars year on year.", "text_tts": "llion dollars year on year", "translate": "Global RIM adjusted EBITDA was five hundred and sixty nine million dollars, an increase of fifty two million dollars year on year.", "translate_tts": "Global RIM adjusted EBITDA was five hundred and sixty nine million dollars an increase of fifty two million dollars year on year", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:51.613", "mode": "azero-full", "language": "en", "target": "en", "text": "Global women.", "text_tts": "Global women", "translate": "Global women.", "translate_tts": "Global women", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:34:59.218", "mode": "azero-full", "language": "en", "target": "en", "text": "adjusted EBITDA margin was up one hundred and twenty basis points sequentially and one hundred and forty basis points from last year.", "text_tts": "from last year", "translate": "adjusted EBITDA margin was up one hundred and twenty basis points sequentially and one hundred and forty basis points from last year.", "translate_tts": "adjusted EBITDA margin was up one hundred and twenty basis points sequentially and one hundred and forty basis points from last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:03.044", "mode": "azero-full", "language": "en", "target": "en", "text": "Margin expansion was driven by operating leverage and revenue management.", "text_tts": "management", "translate": "Margin expansion was driven by operating leverage and revenue management.", "translate_tts": "Margin expansion was driven by operating leverage and revenue management", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:05.471", "mode": "azero-full", "language": "en", "target": "en", "text": "turning to our global data center business.", "text_tts": "data center business", "translate": "turning to our global data center business.", "translate_tts": "turning to our global data center business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:11.573", "mode": "azero-full", "language": "en", "target": "en", "text": "The team delivered revenue of one hundred fifty three million dollars, an increase of twenty six million dollars year on year.", "text_tts": "llars an increase of twenty six million dollars year on year", "translate": "The team delivered revenue of one hundred fifty three million dollars, an increase of twenty six million dollars year on year.", "translate_tts": "The team delivered revenue of one hundred fifty three million dollars an increase of twenty six million dollars year on year", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:16.425", "mode": "azero-full", "language": "en", "target": "en", "text": "From a total revenue perspective, we achieved twenty percent organic growth.", "text_tts": "revenue perspective we achieved twenty percent organic growth", "translate": "From a total revenue perspective, we achieved twenty percent organic growth.", "translate_tts": "From a total revenue perspective we achieved twenty percent organic growth", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:19.599", "mode": "azero-full", "language": "en", "target": "en", "text": "We delivered storage rental revenue growth of twenty two percentage.", "text_tts": "rental revenue growth of twenty two percentage", "translate": "We delivered storage rental revenue growth of twenty two percentage.", "translate_tts": "We delivered storage rental revenue growth of twenty two percentage", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:21.912", "mode": "azero-full", "language": "en", "target": "en", "text": "from the third quarter of last year.", "text_tts": "quarter of last year", "translate": "from the third quarter of last year.", "translate_tts": "from the third quarter of last year", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:30.333", "mode": "azero-full", "language": "en", "target": "en", "text": "As expected, service revenue was down slightly this quarter due to the customer specific installation work we had last year.", "text_tts": "installation work we had last year", "translate": "As expected, service revenue was down slightly this quarter due to the customer specific installation work we had last year.", "translate_tts": "As expected service revenue was down slightly this quarter due to the customer specific installation work we had last year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:35:35.010", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, installation revenue tends to be at low to breakeven margins.", "text_tts": "eakeven margins", "translate": "As a reminder, installation revenue tends to be at low to breakeven margins.", "translate_tts": "As a reminder installation revenue tends to be at low to breakeven margins", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:35:41.565", "mode": "azero-full", "language": "en", "target": "en", "text": "Data center adjusted EBITDA was sixty seven million dollars, representing strong growth of twenty six percent.", "text_tts": "resenting strong growth of twenty six percent", "translate": "Data center adjusted EBITDA was sixty seven million dollars, representing strong growth of twenty six percent.", "translate_tts": "Data center adjusted EBITDA was sixty seven million dollars representing strong growth of twenty six percent", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:51.639", "mode": "azero-full", "language": "en", "target": "en", "text": "Adjusted EBITDA margin was forty three point six percentage, an increase of one hundred and ninety basis points from the third quarter of last year and up forty basis points sequentially.", "text_tts": "year and up forty basis points sequentially", "translate": "Adjusted EBITDA margin was forty three point six percentage, an increase of one hundred and ninety basis points from the third quarter of last year and up forty basis points sequentially.", "translate_tts": "Adjusted EBITDA margin was forty three point six percentage an increase of one hundred and ninety basis points from the third quarter of last year and up forty basis points sequentially", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:35:56.511", "mode": "azero-full", "language": "en", "target": "en", "text": "Margin expansion was driven by pricing, recent commencements and operating leverage.", "text_tts": "ts and operating leverage", "translate": "Margin expansion was driven by pricing, recent commencements and operating leverage.", "translate_tts": "Margin expansion was driven by pricing recent commencements and operating leverage", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:03.641", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to new and expansion leasing, we signed nine megawatts in the quarter bringing total bookings year to date to one hundred and six megawatts.", "text_tts": "ed and six megawatts", "translate": "Turning to new and expansion leasing, we signed nine megawatts in the quarter bringing total bookings year to date to one hundred and six megawatts.", "translate_tts": "Turning to new and expansion leasing we signed nine megawatts in the quarter bringing total bookings year to date to one hundred and six megawatts", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:08.485", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect to finish the year with one hundred and thirty megawatts of new leases signed in twenty twenty four.", "text_tts": "d in twenty twenty four", "translate": "And we expect to finish the year with one hundred and thirty megawatts of new leases signed in twenty twenty four.", "translate_tts": "And we expect to finish the year with one hundred and thirty megawatts of new leases signed in twenty twenty four", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:25.196", "mode": "azero-full", "language": "en", "target": "en", "text": "Consistent with the strength and expanding nature of our hyperscale customer relationships, together with the outlook for long term secular growth in the data center industry, we are pleased to announce that we have acquired a development site in Richmond, Virginia.", "text_tts": "in Richmond Virginia", "translate": "Consistent with the strength and expanding nature of our hyperscale customer relationships, together with the outlook for long term secular growth in the data center industry, we are pleased to announce that we have acquired a development site in Richmond, Virginia.", "translate_tts": "Consistent with the strength and expanding nature of our hyperscale customer relationships together with the outlook for long term secular growth in the data center industry we are pleased to announce that we have acquired a development site in Richmond Virginia", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:25.908", "mode": "azero-full", "language": "en", "target": "en", "text": "When fully built out,", "text_tts": "When fully built out", "translate": "When fully built out,", "translate_tts": "When fully built out", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:29.379", "mode": "azero-full", "language": "en", "target": "en", "text": "The campus will operate with greater than two hundred megawatts of capacity.", "text_tts": "megawatts of capacity", "translate": "The campus will operate with greater than two hundred megawatts of capacity.", "translate_tts": "The campus will operate with greater than two hundred megawatts of capacity", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:34.683", "mode": "azero-full", "language": "en", "target": "en", "text": "As this transaction closed in the fourth quarter, it is not included in our supplemental.", "text_tts": "included in our supplemental", "translate": "As this transaction closed in the fourth quarter, it is not included in our supplemental.", "translate_tts": "As this transaction closed in the fourth quarter it is not included in our supplemental", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:43.457", "mode": "azero-full", "language": "en", "target": "en", "text": "With this new market, our total data center capacity rises to an excess of one point one gigawatts, an increase of over twenty percent.", "text_tts": "gigawatts an increase of over twenty percent", "translate": "With this new market, our total data center capacity rises to an excess of one point one gigawatts, an increase of over twenty percent.", "translate_tts": "With this new market our total data center capacity rises to an excess of one point one gigawatts an increase of over twenty percent", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:45.279", "mode": "azero-full", "language": "en", "target": "en", "text": "turning to asset life cycle management.", "text_tts": "life cycle management", "translate": "turning to asset life cycle management.", "translate_tts": "turning to asset life cycle management", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:50.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Total Alm revenue in the quarter was one hundred two million dollars an increase of sixty one million dollars.", "text_tts": "crease of sixty one million dollars", "translate": "Total Alm revenue in the quarter was one hundred two million dollars an increase of sixty one million dollars.", "translate_tts": "Total Alm revenue in the quarter was one hundred two million dollars an increase of sixty one million dollars", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:36:53.376", "mode": "azero-full", "language": "en", "target": "en", "text": "or one hundred and forty five percentage year on year.", "text_tts": "ne hundred and forty five percentage year on year", "translate": "or one hundred and forty five percentage year on year.", "translate_tts": "or one hundred and forty five percentage year on year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:04.750", "mode": "azero-full", "language": "en", "target": "en", "text": "On an organic basis, our ALM team delivered strong double digit growth, which was driven by data center decommissioning and expansion in our enterprise business.", "text_tts": "ur enterprise business", "translate": "On an organic basis, our ALM team delivered strong double digit growth, which was driven by data center decommissioning and expansion in our enterprise business.", "translate_tts": "On an organic basis our ALM team delivered strong double digit growth which was driven by data center decommissioning and expansion in our enterprise business", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:10.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Regency Technologies performed very well this quarter with revenue of thirty six million dollars.", "text_tts": "revenue of thirty six million dollars", "translate": "Regency Technologies performed very well this quarter with revenue of thirty six million dollars.", "translate_tts": "Regency Technologies performed very well this quarter with revenue of thirty six million dollars", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:22.427", "mode": "azero-full", "language": "en", "target": "en", "text": "Leveraging Regency's capabilities, capturing synergies related to the deal and improved efficiencies in our data center decommissioning resulted in considerable improvement in Alm profitability.", "text_tts": "fitability", "translate": "Leveraging Regency's capabilities, capturing synergies related to the deal and improved efficiencies in our data center decommissioning resulted in considerable improvement in Alm profitability.", "translate_tts": "Leveraging Regencys capabilities capturing synergies related to the deal and improved efficiencies in our data center decommissioning resulted in considerable improvement in Alm profitability", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:26.539", "mode": "azero-full", "language": "en", "target": "en", "text": "Our focus on cross selling is delivering great results.", "text_tts": "ts", "translate": "Our focus on cross selling is delivering great results.", "translate_tts": "Our focus on cross selling is delivering great results", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:28.970", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, over ninety five percent.", "text_tts": "ple over ninety five percent", "translate": "For example, over ninety five percent.", "translate_tts": "For example over ninety five percent", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:32.622", "mode": "azero-full", "language": "en", "target": "en", "text": "of our Alm bookings this quarter were cross sell wins.", "text_tts": "sell wins", "translate": "of our Alm bookings this quarter were cross sell wins.", "translate_tts": "of our Alm bookings this quarter were cross sell wins", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:39.263", "mode": "azero-full", "language": "en", "target": "en", "text": "Regarding the ALM acquisitions that Bill referenced, we closed APCD in August", "text_tts": "e closed APCD in August", "translate": "Regarding the ALM acquisitions that Bill referenced, we closed APCD in August", "translate_tts": "Regarding the ALM acquisitions that Bill referenced we closed APCD in August", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:42.071", "mode": "azero-full", "language": "en", "target": "en", "text": "and it contributed three million dollars to revenue.", "text_tts": "three million dollars to revenue", "translate": "and it contributed three million dollars to revenue.", "translate_tts": "and it contributed three million dollars to revenue", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:42.921", "mode": "azero-full", "language": "en", "target": "en", "text": "We close wise text.", "text_tts": "We close wise text", "translate": "We close wise text.", "translate_tts": "We close wise text", "is_final": false, "emotion": "", "events": "📞👂👨📯💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:48.735", "mode": "azero-full", "language": "en", "target": "en", "text": "in late September, so we had no income statement contribution in the quarter from that acquisition.", "text_tts": "acquisition", "translate": "in late September, so we had no income statement contribution in the quarter from that acquisition.", "translate_tts": "in late September so we had no income statement contribution in the quarter from that acquisition", "is_final": false, "emotion": "😡", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:37:53.861", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to capital allocation. We remain committed to our strategy.", "text_tts": "allocation We remain committed to our strategy", "translate": "Turning to capital allocation. We remain committed to our strategy.", "translate_tts": "Turning to capital allocation We remain committed to our strategy", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:37:57.789", "mode": "azero-full", "language": "en", "target": "en", "text": "that is balanced between funding our growth initiatives while delivering meaningful", "text_tts": "meaningful", "translate": "that is balanced between funding our growth initiatives while delivering meaningful", "translate_tts": "that is balanced between funding our growth initiatives while delivering meaningful", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:01.211", "mode": "azero-full", "language": "en", "target": "en", "text": "returns to our shareholders and maintaining a strong balance sheet.", "text_tts": "shareholders and maintaining a strong balance sheet", "translate": "returns to our shareholders and maintaining a strong balance sheet.", "translate_tts": "returns to our shareholders and maintaining a strong balance sheet", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:11.161", "mode": "azero-full", "language": "en", "target": "en", "text": "Capital expenditures in the third quarter were four hundred fifteen million dollars with three hundred seventy three million dollars of growth and forty one million dollars of recurring.", "text_tts": "llion dollars of growth and forty one million dollars of recurring", "translate": "Capital expenditures in the third quarter were four hundred fifteen million dollars with three hundred seventy three million dollars of growth and forty one million dollars of recurring.", "translate_tts": "Capital expenditures in the third quarter were four hundred fifteen million dollars with three hundred seventy three million dollars of growth and forty one million dollars of recurring", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:11.887", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the balance sheet.", "text_tts": "Turning to the balance sheet", "translate": "Turning to the balance sheet.", "translate_tts": "Turning to the balance sheet", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:38:25.664", "mode": "azero-full", "language": "en", "target": "en", "text": "With strong EBITDA performance, we ended the quarter with net lease adjusted leverage of five point zero x, which is again the lowest level we have achieved since prior to the company's REIT conversion in twenty fourteen.", "text_tts": "nys REIT conversion in twenty fourteen", "translate": "With strong EBITDA performance, we ended the quarter with net lease adjusted leverage of five point zero x, which is again the lowest level we have achieved since prior to the company's REIT conversion in twenty fourteen.", "translate_tts": "With strong EBITDA performance we ended the quarter with net lease adjusted leverage of five point zero x which is again the lowest level we have achieved since prior to the companys REIT conversion in twenty fourteen", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:25.995", "mode": "azero-full", "language": "en", "target": "en", "text": "For me.", "text_tts": "For me", "translate": "For me.", "translate_tts": "For me", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:35.075", "mode": "azero-full", "language": "en", "target": "en", "text": "A highlight in the quarter was the significant improvement in our cash cycle with the third quarter having the best performance in that metric in over a decade.", "text_tts": "in over a decade", "translate": "A highlight in the quarter was the significant improvement in our cash cycle with the third quarter having the best performance in that metric in over a decade.", "translate_tts": "A highlight in the quarter was the significant improvement in our cash cycle with the third quarter having the best performance in that metric in over a decade", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:41.445", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team drove days sales outstanding down by over five days from the third quarter of last year.", "text_tts": "e days from the third quarter of last year", "translate": "Our team drove days sales outstanding down by over five days from the third quarter of last year.", "translate_tts": "Our team drove days sales outstanding down by over five days from the third quarter of last year", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:44.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Also we improved days payable by two days.", "text_tts": "d days payable by two days", "translate": "Also we improved days payable by two days.", "translate_tts": "Also we improved days payable by two days", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:44.733", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our dividend.", "text_tts": "Turning to our dividend", "translate": "Turning to our dividend.", "translate_tts": "Turning to our dividend", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:38:52.081", "mode": "azero-full", "language": "en", "target": "en", "text": "Our board of directors declared our quarterly dividend of seventy one point five cents per share to be paid in early January.", "text_tts": "ents per share to be paid in early January", "translate": "Our board of directors declared our quarterly dividend of seventy one point five cents per share to be paid in early January.", "translate_tts": "Our board of directors declared our quarterly dividend of seventy one point five cents per share to be paid in early January", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:53.566", "mode": "azero-full", "language": "en", "target": "en", "text": "And now turning to our projections.", "text_tts": "our projections", "translate": "And now turning to our projections.", "translate_tts": "And now turning to our projections", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:38:57.418", "mode": "azero-full", "language": "en", "target": "en", "text": "For the full year, we are on track to achieve the high end of our guidance.", "text_tts": "the high end of our guidance", "translate": "For the full year, we are on track to achieve the high end of our guidance.", "translate_tts": "For the full year we are on track to achieve the high end of our guidance", "is_final": false, "emotion": "😰", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:58.408", "mode": "azero-full", "language": "en", "target": "en", "text": "for the fourth quarter.", "text_tts": "for the fourth quarter", "translate": "for the fourth quarter.", "translate_tts": "for the fourth quarter", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:38:58.784", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect.", "text_tts": "We expect", "translate": "We expect.", "translate_tts": "We expect", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:01.012", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of approximately one point six billion dollars.", "text_tts": "ne point six billion dollars", "translate": "revenue of approximately one point six billion dollars.", "translate_tts": "revenue of approximately one point six billion dollars", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:05.388", "mode": "azero-full", "language": "en", "target": "en", "text": "adjusted EBITDA of approximately five hundred ninety five million dollars.", "text_tts": "five million dollars", "translate": "adjusted EBITDA of approximately five hundred ninety five million dollars.", "translate_tts": "adjusted EBITDA of approximately five hundred ninety five million dollars", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:11.277", "mode": "azero-full", "language": "en", "target": "en", "text": "AFFO of approximately three hundred fifty eight million dollars and AFFO per share of approximately one dollar.", "text_tts": "million dollars and AFFO per share of approximately one dollar", "translate": "AFFO of approximately three hundred fifty eight million dollars and AFFO per share of approximately one dollar.", "translate_tts": "AFFO of approximately three hundred fifty eight million dollars and AFFO per share of approximately one dollar", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:11.949", "mode": "azero-full", "language": "en", "target": "en", "text": "and twenty one cents.", "text_tts": "and twenty one cents", "translate": "and twenty one cents.", "translate_tts": "and twenty one cents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:12.602", "mode": "azero-full", "language": "en", "target": "en", "text": "In conclusion,", "text_tts": "In conclusion", "translate": "In conclusion,", "translate_tts": "In conclusion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:39:17.126", "mode": "azero-full", "language": "en", "target": "en", "text": "Our third quarter results represent another milestone on our growth plan.", "text_tts": "results represent another milestone on our growth plan", "translate": "Our third quarter results represent another milestone on our growth plan.", "translate_tts": "Our third quarter results represent another milestone on our growth plan", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:25.325", "mode": "azero-full", "language": "en", "target": "en", "text": "We operate in very large categories with a total addressable market in excess of one hundred fifty billion dollars annually and growing.", "text_tts": "ne hundred fifty billion dollars annually and growing", "translate": "We operate in very large categories with a total addressable market in excess of one hundred fifty billion dollars annually and growing.", "translate_tts": "We operate in very large categories with a total addressable market in excess of one hundred fifty billion dollars annually and growing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:33.314", "mode": "azero-full", "language": "en", "target": "en", "text": "Iron Mountain has long standing relationships with nearly two hundred fifty thousand clients, many measured in decades of duration.", "text_tts": "ed in decades of duration", "translate": "Iron Mountain has long standing relationships with nearly two hundred fifty thousand clients, many measured in decades of duration.", "translate_tts": "Iron Mountain has long standing relationships with nearly two hundred fifty thousand clients many measured in decades of duration", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:42.915", "mode": "azero-full", "language": "en", "target": "en", "text": "And in the vast majority of those relationships, we are only penetrated with a small fraction of our total product offering.", "text_tts": "ion of our total product offering", "translate": "And in the vast majority of those relationships, we are only penetrated with a small fraction of our total product offering.", "translate_tts": "And in the vast majority of those relationships we are only penetrated with a small fraction of our total product offering", "is_final": false, "emotion": "🤢", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:39:50.420", "mode": "azero-full", "language": "en", "target": "en", "text": "We are driving value for our customers, and we are highly focused on cross selling and expanding market share across our businesses.", "text_tts": "market share across our businesses", "translate": "We are driving value for our customers, and we are highly focused on cross selling and expanding market share across our businesses.", "translate_tts": "We are driving value for our customers and we are highly focused on cross selling and expanding market share across our businesses", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:40:01.043", "mode": "azero-full", "language": "en", "target": "en", "text": "I would like to thank all of my fellow mountaineers for their efforts to serve our clients and grow our company. And with that operator, would you please open the line for Q", "text_tts": "open the line for Q", "translate": "I would like to thank all of my fellow mountaineers for their efforts to serve our clients and grow our company. And with that operator, would you please open the line for Q", "translate_tts": "I would like to thank all of my fellow mountaineers for their efforts to serve our clients and grow our company And with that operator would you please open the line for Q", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:40:03.531", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. We will now begin the question and answer session.", "text_tts": "now begin the question and answer session", "translate": "Thank you. We will now begin the question and answer session.", "translate_tts": "Thank you We will now begin the question and answer session", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:40:07.566", "mode": "azero-full", "language": "en", "target": "en", "text": "To ask a question, you may press slower than one on your telephone keypad.", "text_tts": "on your telephone keypad", "translate": "To ask a question, you may press slower than one on your telephone keypad.", "translate_tts": "To ask a question you may press slower than one on your telephone keypad", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:11.318", "mode": "azero-full", "language": "en", "target": "en", "text": "If you're using a speaker phone, please pick up your handset before pressing the keys.", "text_tts": "dset before pressing the keys", "translate": "If you're using a speaker phone, please pick up your handset before pressing the keys.", "translate_tts": "If youre using a speaker phone please pick up your handset before pressing the keys", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:13.257", "mode": "azero-full", "language": "en", "target": "en", "text": "If at any time your question has been addressed.", "text_tts": "question has been addressed", "translate": "If at any time your question has been addressed.", "translate_tts": "If at any time your question has been addressed", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:14.507", "mode": "azero-full", "language": "en", "target": "en", "text": "and you would like to withdraw your question?", "text_tts": "your question", "translate": "and you would like to withdraw your question?", "translate_tts": "and you would like to withdraw your question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:15.391", "mode": "azero-full", "language": "en", "target": "en", "text": "Please press star, then two.", "text_tts": "Please press star then two", "translate": "Please press star, then two.", "translate_tts": "Please press star then two", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:19.561", "mode": "azero-full", "language": "en", "target": "en", "text": "We will limit analysts to one question, and you can rejoin the queue.", "text_tts": "s to one question and you can rejoin the queue", "translate": "We will limit analysts to one question, and you can rejoin the queue.", "translate_tts": "We will limit analysts to one question and you can rejoin the queue", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:22.713", "mode": "azero-full", "language": "en", "target": "en", "text": "and at this time will pause momentarily to assemble a roster.", "text_tts": "ll pause momentarily to assemble a roster", "translate": "and at this time will pause momentarily to assemble a roster.", "translate_tts": "and at this time will pause momentarily to assemble a roster", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:28.882", "mode": "azero-full", "language": "en", "target": "en", "text": "And the first question will come from George Tong.", "text_tts": "will come from George Tong", "translate": "And the first question will come from George Tong.", "translate_tts": "And the first question will come from George Tong", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:31.427", "mode": "azero-full", "language": "en", "target": "en", "text": "with Goldman Sachs. Please go ahead.", "text_tts": "Please go ahead", "translate": "with Goldman Sachs. Please go ahead.", "translate_tts": "with Goldman Sachs Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "George Tong (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:33.438", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, thanks. Good morning.", "text_tts": "Hi thanks Good morning", "translate": "Hi, thanks. Good morning.", "translate_tts": "Hi thanks Good morning", "is_final": false, "emotion": "😡", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "George Tong (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:40:41.702", "mode": "azero-full", "language": "en", "target": "en", "text": "In your ALM business, can you talk a little bit more about trends that you're seeing in the data center and enterprise", "text_tts": "in the data center and enterprise", "translate": "In your ALM business, can you talk a little bit more about trends that you're seeing in the data center and enterprise", "translate_tts": "In your ALM business can you talk a little bit more about trends that youre seeing in the data center and enterprise", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "George Tong (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:40:46.362", "mode": "azero-full", "language": "en", "target": "en", "text": "side of the business, including how much contribution you're seeing from volumes and pricing?", "text_tts": "volumes and pricing", "translate": "side of the business, including how much contribution you're seeing from volumes and pricing?", "translate_tts": "side of the business including how much contribution youre seeing from volumes and pricing", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "George Tong (Goldman Sachs Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:03.641", "mode": "azero-full", "language": "en", "target": "en", "text": "Morning, George. Thanks for the question. Let me talk about the overall trends. And Barry, I'll ask to comment a little bit on the pricing trends. So as you I think alluded to is that we see good growth or very strong growth coming out of the data center.", "text_tts": "data center", "translate": "Morning, George. Thanks for the question. Let me talk about the overall trends. And Barry, I'll ask to comment a little bit on the pricing trends. So as you I think alluded to is that we see good growth or very strong growth coming out of the data center.", "translate_tts": "Morning George Thanks for the question Let me talk about the overall trends And Barry Ill ask to comment a little bit on the pricing trends So as you I think alluded to is that we see good growth or very strong growth coming out of the data center", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:11.667", "mode": "azero-full", "language": "en", "target": "en", "text": "positioning especially where a lot of the hyperscalers are renewing their equipment to take advantage of the latest GPU. So we continue to see", "text_tts": "PU So we continue to see", "translate": "positioning especially where a lot of the hyperscalers are renewing their equipment to take advantage of the latest GPU. So we continue to see", "translate_tts": "positioning especially where a lot of the hyperscalers are renewing their equipment to take advantage of the latest GPU So we continue to see", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:28.847", "mode": "azero-full", "language": "en", "target": "en", "text": "strengthen that trend, but that's not to preclude or to ignore the strength in the growth the volumetric trends that we see also in the enterprise side, but you're right to assume that we see good growth in the hyperscale segment due to the refresh of some of the areas.", "text_tts": "o the refresh of some of the areas", "translate": "strengthen that trend, but that's not to preclude or to ignore the strength in the growth the volumetric trends that we see also in the enterprise side, but you're right to assume that we see good growth in the hyperscale segment due to the refresh of some of the areas.", "translate_tts": "strengthen that trend but thats not to preclude or to ignore the strength in the growth the volumetric trends that we see also in the enterprise side but youre right to assume that we see good growth in the hyperscale segment due to the refresh of some of the areas", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:30.738", "mode": "azero-full", "language": "en", "target": "en", "text": "to take advantage of AI.", "text_tts": "", "translate": "to take advantage of AI.", "translate_tts": "to take advantage of AI", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:32.852", "mode": "azero-full", "language": "en", "target": "en", "text": "and George, it's very. I would say from a", "text_tts": "s very I would say from a", "translate": "and George, it's very. I would say from a", "translate_tts": "and George its very I would say from a", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:50.786", "mode": "azero-full", "language": "en", "target": "en", "text": "pricing standpoint we continue to expect it to trend as I've been discussing throughout the year. It was up some on a year over year basis and trending. However, the spreads between new and", "text_tts": "", "translate": "pricing standpoint we continue to expect it to trend as I've been discussing throughout the year. It was up some on a year over year basis and trending. However, the spreads between new and", "translate_tts": "pricing standpoint we continue to expect it to trend as Ive been discussing throughout the year It was up some on a year over year basis and trending However the spreads between new and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:52.313", "mode": "azero-full", "language": "en", "target": "en", "text": "Hand the gear have.", "text_tts": "Hand the gear have", "translate": "Hand the gear have.", "translate_tts": "Hand the gear have", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:41:54.416", "mode": "azero-full", "language": "en", "target": "en", "text": "been a little bit variable based on the", "text_tts": "variable based on the", "translate": "been a little bit variable based on the", "translate_tts": "been a little bit variable based on the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:04.171", "mode": "azero-full", "language": "en", "target": "en", "text": "specific component, so with memory, for example, being a little wider than normal and some of those others being a little tighter. As I've said before, we're not really predicating our guidance on", "text_tts": "really predicating our guidance on", "translate": "specific component, so with memory, for example, being a little wider than normal and some of those others being a little tighter. As I've said before, we're not really predicating our guidance on", "translate_tts": "specific component so with memory for example being a little wider than normal and some of those others being a little tighter As Ive said before were not really predicating our guidance on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:08.942", "mode": "azero-full", "language": "en", "target": "en", "text": "a really meaningful increase in component pricing and just give you a perspective on this.", "text_tts": "perspective on this", "translate": "a really meaningful increase in component pricing and just give you a perspective on this.", "translate_tts": "a really meaningful increase in component pricing and just give you a perspective on this", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:14.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Our total Alm business was one hundred two million dollars of revenue, almost one hundred three million actually in the quarter.", "text_tts": "on dollars of revenue almost one hundred three million actually in the quarter", "translate": "Our total Alm business was one hundred two million dollars of revenue, almost one hundred three million actually in the quarter.", "translate_tts": "Our total Alm business was one hundred two million dollars of revenue almost one hundred three million actually in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:16.785", "mode": "azero-full", "language": "en", "target": "en", "text": "As I mentioned, Regency was thirty six million.", "text_tts": "Regency was thirty six million", "translate": "As I mentioned, Regency was thirty six million.", "translate_tts": "As I mentioned Regency was thirty six million", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:19.908", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we had about three million from APCD.", "text_tts": "three million from APCD", "translate": "And then we had about three million from APCD.", "translate_tts": "And then we had about three million from APCD", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:32.561", "mode": "azero-full", "language": "en", "target": "en", "text": "which means our organic revenue in the quarter on ALM was about sixty four million and that compares to last year at forty two million. So we are to Bill's point the volume is driving a lot of increase.", "text_tts": "e is driving a lot of increase", "translate": "which means our organic revenue in the quarter on ALM was about sixty four million and that compares to last year at forty two million. So we are to Bill's point the volume is driving a lot of increase.", "translate_tts": "which means our organic revenue in the quarter on ALM was about sixty four million and that compares to last year at forty two million So we are to Bills point the volume is driving a lot of increase", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:42.958", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that volume together with the synergies from our Regency deal, we're seeing the Alm profitability be up a lot. So we're very pleased with the way our Alm business is trending George.", "text_tts": "our Alm business is trending George", "translate": "And with that volume together with the synergies from our Regency deal, we're seeing the Alm profitability be up a lot. So we're very pleased with the way our Alm business is trending George.", "translate_tts": "And with that volume together with the synergies from our Regency deal were seeing the Alm profitability be up a lot So were very pleased with the way our Alm business is trending George", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:43.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Got it. Very helpful. Thank you.", "text_tts": "Got it Very helpful Thank you", "translate": "Got it. Very helpful. Thank you.", "translate_tts": "Got it Very helpful Thank you", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:42:47.764", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question will come from Jonathan Aiken with RBC. Please go ahead.", "text_tts": "Please go ahead", "translate": "The next question will come from Jonathan Aiken with RBC. Please go ahead.", "translate_tts": "The next question will come from Jonathan Aiken with RBC Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jonathan Aiken (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:03.372", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Wanted to ask about CapEx requirements to kind of fuel the growth going forward. Give us a sense as to how to maybe frame that for the next year. I assume a lot of that would be data centers, but", "text_tts": "of that would be data centers but", "translate": "Thank you. Wanted to ask about CapEx requirements to kind of fuel the growth going forward. Give us a sense as to how to maybe frame that for the next year. I assume a lot of that would be data centers, but", "translate_tts": "Thank you Wanted to ask about CapEx requirements to kind of fuel the growth going forward Give us a sense as to how to maybe frame that for the next year I assume a lot of that would be data centers but", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jonathan Aiken (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:05.799", "mode": "azero-full", "language": "en", "target": "en", "text": "Any color on that would be helpful. Thank you.", "text_tts": "that would be helpful Thank you", "translate": "Any color on that would be helpful. Thank you.", "translate_tts": "Any color on that would be helpful Thank you", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jonathan Aiken (RBC Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:14.159", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi, John, it's Barry. You are correct that in light of the strong growth we continue to see in leasing", "text_tts": "o see in leasing", "translate": "Hi, John, it's Barry. You are correct that in light of the strong growth we continue to see in leasing", "translate_tts": "Hi John its Barry You are correct that in light of the strong growth we continue to see in leasing", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:25.290", "mode": "azero-full", "language": "en", "target": "en", "text": "we will be continuing to invest significantly in data center growth capital and in fact we'll probably be somewhere in the vicinity of a", "text_tts": "ty of a", "translate": "we will be continuing to invest significantly in data center growth capital and in fact we'll probably be somewhere in the vicinity of a", "translate_tts": "we will be continuing to invest significantly in data center growth capital and in fact well probably be somewhere in the vicinity of a", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:27.374", "mode": "azero-full", "language": "en", "target": "en", "text": "couple of hundred million dollars more growth", "text_tts": "d million dollars more growth", "translate": "couple of hundred million dollars more growth", "translate_tts": "couple of hundred million dollars more growth", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:36.131", "mode": "azero-full", "language": "en", "target": "en", "text": "capital than we were previously expecting earlier in the year in light of the signings and and as you probably saw in our supplemental, we", "text_tts": "y saw in our supplemental we", "translate": "capital than we were previously expecting earlier in the year in light of the signings and and as you probably saw in our supplemental, we", "translate_tts": "capital than we were previously expecting earlier in the year in light of the signings and and as you probably saw in our supplemental we", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:43.541", "mode": "azero-full", "language": "en", "target": "en", "text": "we are advancing pretty heavily in some of the construction of all the pre leased assets. As I've said before, important note is", "text_tts": "As Ive said before important note is", "translate": "we are advancing pretty heavily in some of the construction of all the pre leased assets. As I've said before, important note is", "translate_tts": "we are advancing pretty heavily in some of the construction of all the pre leased assets As Ive said before important note is", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:48.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Nearly everything that we have under construction is already pre leased.", "text_tts": "ready pre leased", "translate": "Nearly everything that we have under construction is already pre leased.", "translate_tts": "Nearly everything that we have under construction is already pre leased", "is_final": false, "emotion": "😔", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:50.048", "mode": "azero-full", "language": "en", "target": "en", "text": "On very, very favorable terms.", "text_tts": "favorable terms", "translate": "On very, very favorable terms.", "translate_tts": "On very very favorable terms", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:43:55.619", "mode": "azero-full", "language": "en", "target": "en", "text": "So our total guidance for capital this year is probably approaching one point eight billion.", "text_tts": "is probably approaching one point eight billion", "translate": "So our total guidance for capital this year is probably approaching one point eight billion.", "translate_tts": "So our total guidance for capital this year is probably approaching one point eight billion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:08.016", "mode": "azero-full", "language": "en", "target": "en", "text": "And with about approaching one hundred fifty million of that being recurring, the vast, vast majority of the growth is for data center. And I think you should probably expect something of that order or so going forward.", "text_tts": "order or so going forward", "translate": "And with about approaching one hundred fifty million of that being recurring, the vast, vast majority of the growth is for data center. And I think you should probably expect something of that order or so going forward.", "translate_tts": "And with about approaching one hundred fifty million of that being recurring the vast vast majority of the growth is for data center And I think you should probably expect something of that order or so going forward", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:12.181", "mode": "azero-full", "language": "en", "target": "en", "text": "in light of the signings that we've had and the amount of", "text_tts": "the signings that weve had and the amount of", "translate": "in light of the signings that we've had and the amount of", "translate_tts": "in light of the signings that weve had and the amount of", "is_final": false, "emotion": "", "events": "🤖🗣🏠🔊👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:15.550", "mode": "azero-full", "language": "en", "target": "en", "text": "capacity we'll be bringing online under those pre lease agreements. Thank you.", "text_tts": "online under those pre lease agreements Thank you", "translate": "capacity we'll be bringing online under those pre lease agreements. Thank you.", "translate_tts": "capacity well be bringing online under those pre lease agreements Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:23.091", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question will come from Shlomo Rosenbaum with Stifel. Please go ahead.", "text_tts": "h Stifel Please go ahead", "translate": "The next question will come from Shlomo Rosenbaum with Stifel. Please go ahead.", "translate_tts": "The next question will come from Shlomo Rosenbaum with Stifel Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shlomo Rosenbaum (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:24.143", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thank you very much.", "text_tts": "Hi Thank you very much", "translate": "Hi. Thank you very much.", "translate_tts": "Hi Thank you very much", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shlomo Rosenbaum (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:44:40.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you talk a little bit about kind of the pacing of when you expect some of the construction to come on board? There wasn't a ton of sequential revenue growth in the data center business and obviously there wasn't", "text_tts": "and obviously there wasnt", "translate": "Could you talk a little bit about kind of the pacing of when you expect some of the construction to come on board? There wasn't a ton of sequential revenue growth in the data center business and obviously there wasn't", "translate_tts": "Could you talk a little bit about kind of the pacing of when you expect some of the construction to come on board There wasnt a ton of sequential revenue growth in the data center business and obviously there wasnt", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shlomo Rosenbaum (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:07.853", "mode": "azero-full", "language": "en", "target": "en", "text": "signing quarter relative to what we saw in the last couple of quarters. So I wanted to know if you could just give us I know it's lumpy on the signing side and obviously you have to put something into commission that you're actually the customer is using it in order to generate revenue. Can you give us a little bit of an idea of how we should think about that pacing into the fourth quarter? And then, in general, over the next year or so, how is that looking? Are you looking to bring a lot of", "text_tts": "ng to bring a lot of", "translate": "signing quarter relative to what we saw in the last couple of quarters. So I wanted to know if you could just give us I know it's lumpy on the signing side and obviously you have to put something into commission that you're actually the customer is using it in order to generate revenue. Can you give us a little bit of an idea of how we should think about that pacing into the fourth quarter? And then, in general, over the next year or so, how is that looking? Are you looking to bring a lot of", "translate_tts": "signing quarter relative to what we saw in the last couple of quarters So I wanted to know if you could just give us I know its lumpy on the signing side and obviously you have to put something into commission that youre actually the customer is using it in order to generate revenue Can you give us a little bit of an idea of how we should think about that pacing into the fourth quarter And then in general over the next year or so how is that looking Are you looking to bring a lot of", "is_final": false, "emotion": "😊", "events": "📻👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shlomo Rosenbaum (Stifel Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:11.681", "mode": "azero-full", "language": "en", "target": "en", "text": "new capacity or new data centers actually into service.", "text_tts": "new data centers actually into service", "translate": "new capacity or new data centers actually into service.", "translate_tts": "new capacity or new data centers actually into service", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:27.317", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Shaloma, for the question. So there's a few pieces in there. So let me start first of all about the signing this quarter of the nine megawatts and as you alluded to and I think we said on the last call there was some that we expected in Q three last time that landed in", "text_tts": "e that landed in", "translate": "Thanks, Shaloma, for the question. So there's a few pieces in there. So let me start first of all about the signing this quarter of the nine megawatts and as you alluded to and I think we said on the last call there was some that we expected in Q three last time that landed in", "translate_tts": "Thanks Shaloma for the question So theres a few pieces in there So let me start first of all about the signing this quarter of the nine megawatts and as you alluded to and I think we said on the last call there was some that we expected in Q three last time that landed in", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:45:58.197", "mode": "azero-full", "language": "en", "target": "en", "text": "We still feel very good with the pipeline that we have to land at one hundred and thirty megawatts or maybe a little bit better for the year because of the lumpiness of some of these large hyperscale contracts that you mentioned. But we're really pleased with these two contracts that we signed or the two that I mentioned on the call, for instance, because these are more colo, which obviously attract very high margins. So we feel really good about the overall guidance for the year. I think in terms of", "text_tts": "", "translate": "We still feel very good with the pipeline that we have to land at one hundred and thirty megawatts or maybe a little bit better for the year because of the lumpiness of some of these large hyperscale contracts that you mentioned. But we're really pleased with these two contracts that we signed or the two that I mentioned on the call, for instance, because these are more colo, which obviously attract very high margins. So we feel really good about the overall guidance for the year. I think in terms of", "translate_tts": "We still feel very good with the pipeline that we have to land at one hundred and thirty megawatts or maybe a little bit better for the year because of the lumpiness of some of these large hyperscale contracts that you mentioned But were really pleased with these two contracts that we signed or the two that I mentioned on the call for instance because these are more colo which obviously attract very high margins So we feel really good about the overall guidance for the year I think in terms of", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:13.978", "mode": "azero-full", "language": "en", "target": "en", "text": "the revenue growth and the pickup that you mentioned is the commencements are actually driving it. So we actually see an acceleration of revenue growth both year over year and sequentially as we head into the fourth quarter, which is really", "text_tts": "to the fourth quarter which is really", "translate": "the revenue growth and the pickup that you mentioned is the commencements are actually driving it. So we actually see an acceleration of revenue growth both year over year and sequentially as we head into the fourth quarter, which is really", "translate_tts": "the revenue growth and the pickup that you mentioned is the commencements are actually driving it So we actually see an acceleration of revenue growth both year over year and sequentially as we head into the fourth quarter which is really", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:14.636", "mode": "azero-full", "language": "en", "target": "en", "text": "Kind of set us up.", "text_tts": "Kind of set us up", "translate": "Kind of set us up.", "translate_tts": "Kind of set us up", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:28.834", "mode": "azero-full", "language": "en", "target": "en", "text": "well as we get the momentum to continue to carry this strong double digit or in data center case north of twenty percentage CAGR in the growth of that business as we go into twenty twenty five. And that's reinforced by the fact that we", "text_tts": "", "translate": "well as we get the momentum to continue to carry this strong double digit or in data center case north of twenty percentage CAGR in the growth of that business as we go into twenty twenty five. And that's reinforced by the fact that we", "translate_tts": "well as we get the momentum to continue to carry this strong double digit or in data center case north of twenty percentage CAGR in the growth of that business as we go into twenty twenty five And thats reinforced by the fact that we", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:43.423", "mode": "azero-full", "language": "en", "target": "en", "text": "since the close of the quarter, but in Q four, we've already purchased more land to build out a campus in Richmond, Virginia, that Barry mentioned in his remarks. So we feel really good about the setup as we go into twenty twenty five.", "text_tts": "to twenty twenty five", "translate": "since the close of the quarter, but in Q four, we've already purchased more land to build out a campus in Richmond, Virginia, that Barry mentioned in his remarks. So we feel really good about the setup as we go into twenty twenty five.", "translate_tts": "since the close of the quarter but in Q four weve already purchased more land to build out a campus in Richmond Virginia that Barry mentioned in his remarks So we feel really good about the setup as we go into twenty twenty five", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:46:59.515", "mode": "azero-full", "language": "en", "target": "en", "text": "The fourth quarter will be very strong and I don't know if you want to add anything. Shulamo the only other color I suppose I would provide is you would see in the supplemental that we did commence into revenue generating and finished construction.", "text_tts": "o revenue generating and finished construction", "translate": "The fourth quarter will be very strong and I don't know if you want to add anything. Shulamo the only other color I suppose I would provide is you would see in the supplemental that we did commence into revenue generating and finished construction.", "translate_tts": "The fourth quarter will be very strong and I dont know if you want to add anything Shulamo the only other color I suppose I would provide is you would see in the supplemental that we did commence into revenue generating and finished construction", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:00.705", "mode": "azero-full", "language": "en", "target": "en", "text": "If you will. On.", "text_tts": "On", "translate": "If you will. On.", "translate_tts": "If you will On", "is_final": false, "emotion": "", "events": "📞🌠🤮👂🏠🔊", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:08.435", "mode": "azero-full", "language": "en", "target": "en", "text": "Quite a few megawatts, but the vast majority of that was right at the end of the quarter, so it really contributed almost very de minimis amount of revenue to the", "text_tts": "the", "translate": "Quite a few megawatts, but the vast majority of that was right at the end of the quarter, so it really contributed almost very de minimis amount of revenue to the", "translate_tts": "Quite a few megawatts but the vast majority of that was right at the end of the quarter so it really contributed almost very de minimis amount of revenue to the", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:23.553", "mode": "azero-full", "language": "en", "target": "en", "text": "to the headline results. And so that's one of the reasons why we have a high degree of visibility to something in the neighborhood of probably twenty plus million or more of incremental data center revenue in the fourth quarter versus", "text_tts": "he fourth quarter versus", "translate": "to the headline results. And so that's one of the reasons why we have a high degree of visibility to something in the neighborhood of probably twenty plus million or more of incremental data center revenue in the fourth quarter versus", "translate_tts": "to the headline results And so thats one of the reasons why we have a high degree of visibility to something in the neighborhood of probably twenty plus million or more of incremental data center revenue in the fourth quarter versus", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:23.985", "mode": "azero-full", "language": "en", "target": "en", "text": "Good.", "text_tts": "Good", "translate": "Good.", "translate_tts": "Good", "is_final": false, "emotion": "💚", "events": "🐸👂🐸📢", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:38.542", "mode": "azero-full", "language": "en", "target": "en", "text": "That incidentally is up from our prior guidance so reflecting the fact that our team's doing a great job with keeping construction on budget and on time. And as you would see in the supplemental, we've got quite a few commencements coming over.", "text_tts": "ew commencements coming over", "translate": "That incidentally is up from our prior guidance so reflecting the fact that our team's doing a great job with keeping construction on budget and on time. And as you would see in the supplemental, we've got quite a few commencements coming over.", "translate_tts": "That incidentally is up from our prior guidance so reflecting the fact that our teams doing a great job with keeping construction on budget and on time And as you would see in the supplemental weve got quite a few commencements coming over", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:38.977", "mode": "azero-full", "language": "en", "target": "en", "text": "Next.", "text_tts": "Next", "translate": "Next.", "translate_tts": "Next", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:44.436", "mode": "azero-full", "language": "en", "target": "en", "text": "couple three four quarters. So you should be anticipating ramping levels of data center revenue from us.", "text_tts": "enter revenue from us", "translate": "couple three four quarters. So you should be anticipating ramping levels of data center revenue from us.", "translate_tts": "couple three four quarters So you should be anticipating ramping levels of data center revenue from us", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:47:46.559", "mode": "azero-full", "language": "en", "target": "en", "text": "going forward and I'll just I'll just point out that", "text_tts": "and Ill just Ill just point out that", "translate": "going forward and I'll just I'll just point out that", "translate_tts": "going forward and Ill just Ill just point out that", "is_final": false, "emotion": "", "events": "📞🌠💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:01.629", "mode": "azero-full", "language": "en", "target": "en", "text": "As we said before, the returns we've been writing have been improving pricing obviously in data center has been getting better for quite some time now. And so that's one of the reasons why you're seeing the margins step up sequentially and", "text_tts": "ep up sequentially and", "translate": "As we said before, the returns we've been writing have been improving pricing obviously in data center has been getting better for quite some time now. And so that's one of the reasons why you're seeing the margins step up sequentially and", "translate_tts": "As we said before the returns weve been writing have been improving pricing obviously in data center has been getting better for quite some time now And so thats one of the reasons why youre seeing the margins step up sequentially and", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:04.985", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect that trend to continue so we feel.", "text_tts": "hat trend to continue so we feel", "translate": "We expect that trend to continue so we feel.", "translate_tts": "We expect that trend to continue so we feel", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:05.980", "mode": "azero-full", "language": "en", "target": "en", "text": "quite good about where we are.", "text_tts": "where we are", "translate": "quite good about where we are.", "translate_tts": "quite good about where we are", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:06.298", "mode": "azero-full", "language": "en", "target": "en", "text": "Next question.", "text_tts": "Next question", "translate": "Next question.", "translate_tts": "Next question", "is_final": false, "emotion": "", "events": "📞👂💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:10.378", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question will come from Nate Crossette with BNP. Please go ahead.", "text_tts": "BNP Please go ahead", "translate": "The next question will come from Nate Crossette with BNP. Please go ahead.", "translate_tts": "The next question will come from Nate Crossette with BNP Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nate Crossette (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:11.104", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, good morning.", "text_tts": "Hey good morning", "translate": "Hey, good morning.", "translate_tts": "Hey good morning", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nate Crossette (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:17.947", "mode": "azero-full", "language": "en", "target": "en", "text": "I was wondering if you could give us your expectation for rim volumes in four Q.", "text_tts": "for rim volumes in four Q", "translate": "I was wondering if you could give us your expectation for rim volumes in four Q.", "translate_tts": "I was wondering if you could give us your expectation for rim volumes in four Q", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nate Crossette (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:19.261", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe into next year.", "text_tts": "next year", "translate": "And maybe into next year.", "translate_tts": "And maybe into next year", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nate Crossette (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:22.456", "mode": "azero-full", "language": "en", "target": "en", "text": "You know what should we expect for RIM pricing?", "text_tts": "for RIM pricing", "translate": "You know what should we expect for RIM pricing?", "translate_tts": "You know what should we expect for RIM pricing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nate Crossette (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:27.900", "mode": "azero-full", "language": "en", "target": "en", "text": "And then one on the Richmond land. Is that power provisioned already?", "text_tts": "provisioned already", "translate": "And then one on the Richmond land. Is that power provisioned already?", "translate_tts": "And then one on the Richmond land Is that power provisioned already", "is_final": false, "emotion": "😔", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nate Crossette (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:32.233", "mode": "azero-full", "language": "en", "target": "en", "text": "And maybe when can we see start developments on that site?", "text_tts": "on that site", "translate": "And maybe when can we see start developments on that site?", "translate_tts": "And maybe when can we see start developments on that site", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nate Crossette (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:32.528", "mode": "azero-full", "language": "en", "target": "en", "text": "It's", "text_tts": "Its", "translate": "It's", "translate_tts": "Its", "is_final": false, "emotion": "😊", "events": "🦆🦢", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Nate Crossette (BNP Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:48.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Nate. Let me start with the Richmond lane. Yes, that is power provided. And as we say, that will be north of two hundred megawatts of critical IT load, so we're really pleased with that expansion. I'll let Barry talk about the rim volume and pricing.", "text_tts": "ut the rim volume and pricing", "translate": "Thanks, Nate. Let me start with the Richmond lane. Yes, that is power provided. And as we say, that will be north of two hundred megawatts of critical IT load, so we're really pleased with that expansion. I'll let Barry talk about the rim volume and pricing.", "translate_tts": "Thanks Nate Let me start with the Richmond lane Yes that is power provided And as we say that will be north of two hundred megawatts of critical IT load so were really pleased with that expansion Ill let Barry talk about the rim volume and pricing", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:48:50.411", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure. I need.", "text_tts": "need", "translate": "Sure. I need.", "translate_tts": "Sure I need", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:05.499", "mode": "azero-full", "language": "en", "target": "en", "text": "As you would see in the supplemental, we continued to expand our total physical volume in the quarter and we expect that trend to continue certainly in the fourth quarter and going into next year. You know, the team is doing a great job capturing markets.", "text_tts": "r You know the team is doing a great job capturing markets", "translate": "As you would see in the supplemental, we continued to expand our total physical volume in the quarter and we expect that trend to continue certainly in the fourth quarter and going into next year. You know, the team is doing a great job capturing markets.", "translate_tts": "As you would see in the supplemental we continued to expand our total physical volume in the quarter and we expect that trend to continue certainly in the fourth quarter and going into next year You know the team is doing a great job capturing markets", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:17.666", "mode": "azero-full", "language": "en", "target": "en", "text": "and growing our physical volume. Pricing revenue management, we were clearly focused, as I mentioned, on driving value for our clients.", "text_tts": "r clients", "translate": "and growing our physical volume. Pricing revenue management, we were clearly focused, as I mentioned, on driving value for our clients.", "translate_tts": "and growing our physical volume Pricing revenue management we were clearly focused as I mentioned on driving value for our clients", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:19.755", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that value, you know, I think we're the", "text_tts": "value you know I think were the", "translate": "And with that value, you know, I think we're the", "translate_tts": "And with that value you know I think were the", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:32.285", "mode": "azero-full", "language": "en", "target": "en", "text": "really only provider that can serve clients, especially our larger clients in the ways that we do and we're offering new offerings that make the value that much higher things like smart store image on demand.", "text_tts": "", "translate": "really only provider that can serve clients, especially our larger clients in the ways that we do and we're offering new offerings that make the value that much higher things like smart store image on demand.", "translate_tts": "really only provider that can serve clients especially our larger clients in the ways that we do and were offering new offerings that make the value that much higher things like smart store image on demand", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:40.410", "mode": "azero-full", "language": "en", "target": "en", "text": "our DXP platform among numerous other offerings that drive value for clients. So you would see that the total revenue", "text_tts": "ue", "translate": "our DXP platform among numerous other offerings that drive value for clients. So you would see that the total revenue", "translate_tts": "our DXP platform among numerous other offerings that drive value for clients So you would see that the total revenue", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:46.625", "mode": "azero-full", "language": "en", "target": "en", "text": "in Global Rim on the storage side was up a little over seven percentage organic.", "text_tts": "a little over seven percentage organic", "translate": "in Global Rim on the storage side was up a little over seven percentage organic.", "translate_tts": "in Global Rim on the storage side was up a little over seven percentage organic", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:52.239", "mode": "azero-full", "language": "en", "target": "en", "text": "in the quarter and that was very much in line, in fact, a little bit ahead of what we were expecting.", "text_tts": "of what we were expecting", "translate": "in the quarter and that was very much in line, in fact, a little bit ahead of what we were expecting.", "translate_tts": "in the quarter and that was very much in line in fact a little bit ahead of what we were expecting", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:49:56.677", "mode": "azero-full", "language": "en", "target": "en", "text": "as the team continues to do very well driving that value. Thank you.", "text_tts": "driving that value Thank you", "translate": "as the team continues to do very well driving that value. Thank you.", "translate_tts": "as the team continues to do very well driving that value Thank you", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:09.350", "mode": "azero-full", "language": "en", "target": "en", "text": "and I would say you mentioned but for next year so our long term outlook continues to be that our physical volume will be flattish to slightly up. I see no reason why at this point that would be any different next year.", "text_tts": "point that would be any different next year", "translate": "and I would say you mentioned but for next year so our long term outlook continues to be that our physical volume will be flattish to slightly up. I see no reason why at this point that would be any different next year.", "translate_tts": "and I would say you mentioned but for next year so our long term outlook continues to be that our physical volume will be flattish to slightly up I see no reason why at this point that would be any different next year", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:13.523", "mode": "azero-full", "language": "en", "target": "en", "text": "And similarly, I think as long as we're continuing to drive value for clients", "text_tts": "were continuing to drive value for clients", "translate": "And similarly, I think as long as we're continuing to drive value for clients", "translate_tts": "And similarly I think as long as were continuing to drive value for clients", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:23.896", "mode": "azero-full", "language": "en", "target": "en", "text": "as we are, you should be anticipating our revenue management opportunities to be of the same order that we've been speaking about for some time, which is that mid to upper single digit. Thank you.", "text_tts": "mid to upper single digit Thank you", "translate": "as we are, you should be anticipating our revenue management opportunities to be of the same order that we've been speaking about for some time, which is that mid to upper single digit. Thank you.", "translate_tts": "as we are you should be anticipating our revenue management opportunities to be of the same order that weve been speaking about for some time which is that mid to upper single digit Thank you", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:28.139", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question will come from Kevin McVeigh with UBS. Please go ahead.", "text_tts": "S Please go ahead", "translate": "The next question will come from Kevin McVeigh with UBS. Please go ahead.", "translate_tts": "The next question will come from Kevin McVeigh with UBS Please go ahead", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin McVeigh (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:41.896", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks so much. Good morning. I guess, a Barry, I think you talked to kind of revenue and EBIT at the upper end of the range last quarter too. Looks like you beat by a little bit in the quarter.", "text_tts": "", "translate": "Great. Thanks so much. Good morning. I guess, a Barry, I think you talked to kind of revenue and EBIT at the upper end of the range last quarter too. Looks like you beat by a little bit in the quarter.", "translate_tts": "Great Thanks so much Good morning I guess a Barry I think you talked to kind of revenue and EBIT at the upper end of the range last quarter too Looks like you beat by a little bit in the quarter", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin McVeigh (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:47.400", "mode": "azero-full", "language": "en", "target": "en", "text": "Any thoughts as to just why it was reaffirmed as opposed to not take it up with one quarter left in the year?", "text_tts": "left in the year", "translate": "Any thoughts as to just why it was reaffirmed as opposed to not take it up with one quarter left in the year?", "translate_tts": "Any thoughts as to just why it was reaffirmed as opposed to not take it up with one quarter left in the year", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin McVeigh (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:47.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, was that?", "text_tts": "Um was that", "translate": "Um, was that?", "translate_tts": "Um was that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin McVeigh (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:49.840", "mode": "azero-full", "language": "en", "target": "en", "text": "affects it, any puts and takes on that.", "text_tts": "any puts and takes on that", "translate": "affects it, any puts and takes on that.", "translate_tts": "affects it any puts and takes on that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kevin McVeigh (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:52.841", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey Kevin, so.", "text_tts": "Hey Kevin so", "translate": "Hey Kevin, so.", "translate_tts": "Hey Kevin so", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:50:57.616", "mode": "azero-full", "language": "en", "target": "en", "text": "Good morning. Really appreciate the question. Appreciate the kind words.", "text_tts": "kind words", "translate": "Good morning. Really appreciate the question. Appreciate the kind words.", "translate_tts": "Good morning Really appreciate the question Appreciate the kind words", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:12.042", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say we have been saying all year long that what our full year guidance was and we've just taken it to the high end. And frankly, if you work through the guide, you'd find that we're probably going to be a little bit above the high end for revenue and EBITDA.", "text_tts": "e high end for revenue and EBITDA", "translate": "I would say we have been saying all year long that what our full year guidance was and we've just taken it to the high end. And frankly, if you work through the guide, you'd find that we're probably going to be a little bit above the high end for revenue and EBITDA.", "translate_tts": "I would say we have been saying all year long that what our full year guidance was and weve just taken it to the high end And frankly if you work through the guide youd find that were probably going to be a little bit above the high end for revenue and EBITDA", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:14.407", "mode": "azero-full", "language": "en", "target": "en", "text": "based on our fourth quarter projection.", "text_tts": "projection", "translate": "based on our fourth quarter projection.", "translate_tts": "based on our fourth quarter projection", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:23.553", "mode": "azero-full", "language": "en", "target": "en", "text": "So and then AFFO and AFFO per share kind of works out to right at the high end of the guidance. Of course, you're right. FX has been a headwind to us all year.", "text_tts": "to us all year", "translate": "So and then AFFO and AFFO per share kind of works out to right at the high end of the guidance. Of course, you're right. FX has been a headwind to us all year.", "translate_tts": "So and then AFFO and AFFO per share kind of works out to right at the high end of the guidance Of course youre right FX has been a headwind to us all year", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:29.823", "mode": "azero-full", "language": "en", "target": "en", "text": "probably at least as much of a headwind in the fourth quarter as it was in the third quarter in light of the dollar strength.", "text_tts": "dollar strength", "translate": "probably at least as much of a headwind in the fourth quarter as it was in the third quarter in light of the dollar strength.", "translate_tts": "probably at least as much of a headwind in the fourth quarter as it was in the third quarter in light of the dollar strength", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:30.081", "mode": "azero-full", "language": "en", "target": "en", "text": "And I know that.", "text_tts": "And I know that", "translate": "And I know that.", "translate_tts": "And I know that", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:46.277", "mode": "azero-full", "language": "en", "target": "en", "text": "That may sound a little bit, this is getting into the weeds, but that may sound a little counter to what you expect when you look at, say, the pound and the euro, but don't forget we have a fair amount of exposure in Latin America. We got a great business there and incidentally our Latin America business is doing phenomenally well.", "text_tts": "cidentally our Latin America business is doing phenomenally well", "translate": "That may sound a little bit, this is getting into the weeds, but that may sound a little counter to what you expect when you look at, say, the pound and the euro, but don't forget we have a fair amount of exposure in Latin America. We got a great business there and incidentally our Latin America business is doing phenomenally well.", "translate_tts": "That may sound a little bit this is getting into the weeds but that may sound a little counter to what you expect when you look at say the pound and the euro but dont forget we have a fair amount of exposure in Latin America We got a great business there and incidentally our Latin America business is doing phenomenally well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:49.941", "mode": "azero-full", "language": "en", "target": "en", "text": "really growing bookings in our digital business is taking off dramatically in Latinum.", "text_tts": "dramatically in Latinum", "translate": "really growing bookings in our digital business is taking off dramatically in Latinum.", "translate_tts": "really growing bookings in our digital business is taking off dramatically in Latinum", "is_final": false, "emotion": "", "events": "🤖🗣💬👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:51:54.105", "mode": "azero-full", "language": "en", "target": "en", "text": "And but with that, you know, we are exposed to the Argentine peso, the Chilean", "text_tts": "the Argentine peso the Chilean", "translate": "And but with that, you know, we are exposed to the Argentine peso, the Chilean", "translate_tts": "And but with that you know we are exposed to the Argentine peso the Chilean", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:10.825", "mode": "azero-full", "language": "en", "target": "en", "text": "currencies of the Brazilian real and so all of those you would see have had a really tough go versus the dollar. So that's disproportionately impacting our revenue and our EBITDA. But look, we feel really", "text_tts": "ut look we feel really", "translate": "currencies of the Brazilian real and so all of those you would see have had a really tough go versus the dollar. So that's disproportionately impacting our revenue and our EBITDA. But look, we feel really", "translate_tts": "currencies of the Brazilian real and so all of those you would see have had a really tough go versus the dollar So thats disproportionately impacting our revenue and our EBITDA But look we feel really", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:13.884", "mode": "azero-full", "language": "en", "target": "en", "text": "But where we are and our outlook.", "text_tts": "and our outlook", "translate": "But where we are and our outlook.", "translate_tts": "But where we are and our outlook", "is_final": false, "emotion": "", "events": "📞👂🏠🔊", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:15.603", "mode": "azero-full", "language": "en", "target": "en", "text": "is very favorable.", "text_tts": "ery favorable", "translate": "is very favorable.", "translate_tts": "is very favorable", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:23.604", "mode": "azero-full", "language": "en", "target": "en", "text": "And as we've said before, you know, we are running well ahead of our long term target for a CAGR of ten percentage that we issued at the Investor Day.", "text_tts": "that we issued at the Investor Day", "translate": "And as we've said before, you know, we are running well ahead of our long term target for a CAGR of ten percentage that we issued at the Investor Day.", "translate_tts": "And as weve said before you know we are running well ahead of our long term target for a CAGR of ten percentage that we issued at the Investor Day", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:26.388", "mode": "azero-full", "language": "en", "target": "en", "text": "We're probably running two or three hundred basis points or more above that.", "text_tts": "hree hundred basis points or more above that", "translate": "We're probably running two or three hundred basis points or more above that.", "translate_tts": "Were probably running two or three hundred basis points or more above that", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:29.044", "mode": "azero-full", "language": "en", "target": "en", "text": "for the first few years of that target.", "text_tts": "few years of that target", "translate": "for the first few years of that target.", "translate_tts": "for the first few years of that target", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:34.015", "mode": "azero-full", "language": "en", "target": "en", "text": "And we continue to expect to be at or above those levels.", "text_tts": "levels", "translate": "And we continue to expect to be at or above those levels.", "translate_tts": "And we continue to expect to be at or above those levels", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:37.743", "mode": "azero-full", "language": "en", "target": "en", "text": "and driving considerable profitability. And that is based on", "text_tts": "iderable profitability And that is based on", "translate": "and driving considerable profitability. And that is based on", "translate_tts": "and driving considerable profitability And that is based on", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:48.739", "mode": "azero-full", "language": "en", "target": "en", "text": "our growth portfolio that Bill spoke about we expect that growth portfolio to continue to grow at in excess of twenty percentage for a long period of time that's Alm digital.", "text_tts": "e thats Alm digital", "translate": "our growth portfolio that Bill spoke about we expect that growth portfolio to continue to grow at in excess of twenty percentage for a long period of time that's Alm digital.", "translate_tts": "our growth portfolio that Bill spoke about we expect that growth portfolio to continue to grow at in excess of twenty percentage for a long period of time thats Alm digital", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:51.427", "mode": "azero-full", "language": "en", "target": "en", "text": "and data center, coupled together with the strength of our", "text_tts": "coupled together with the strength of our", "translate": "and data center, coupled together with the strength of our", "translate_tts": "and data center coupled together with the strength of our", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:51.890", "mode": "azero-full", "language": "en", "target": "en", "text": "global ring business.", "text_tts": "global ring business", "translate": "global ring business.", "translate_tts": "global ring business", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:53.482", "mode": "azero-full", "language": "en", "target": "en", "text": "Next question.", "text_tts": "Next question", "translate": "Next question.", "translate_tts": "Next question", "is_final": false, "emotion": "", "events": "📞🌠💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:52:59.121", "mode": "azero-full", "language": "en", "target": "en", "text": "Next question will come from Andrew Steinerman with JP Morgan. Please go ahead.", "text_tts": "JP Morgan Please go ahead", "translate": "Next question will come from Andrew Steinerman with JP Morgan. Please go ahead.", "translate_tts": "Next question will come from Andrew Steinerman with JP Morgan Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Steinerman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:15.313", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi everybody a question on Insight. You caught my ear with the twenty two wins on the Insight DXP platform. I wanted to know if Iron Mountain is getting much revenues for Insight. I know kind of initially that wasn't the strategy more of a crucial", "text_tts": "I know kind of initially that wasnt the strategy more of a crucial", "translate": "Hi everybody a question on Insight. You caught my ear with the twenty two wins on the Insight DXP platform. I wanted to know if Iron Mountain is getting much revenues for Insight. I know kind of initially that wasn't the strategy more of a crucial", "translate_tts": "Hi everybody a question on Insight You caught my ear with the twenty two wins on the Insight DXP platform I wanted to know if Iron Mountain is getting much revenues for Insight I know kind of initially that wasnt the strategy more of a crucial", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Steinerman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:17.393", "mode": "azero-full", "language": "en", "target": "en", "text": "So, so if you're not getting much", "text_tts": "re not getting much", "translate": "So, so if you're not getting much", "translate_tts": "So so if youre not getting much", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Steinerman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:31.630", "mode": "azero-full", "language": "en", "target": "en", "text": "revenues. What's kind of the typical revenues you're getting from new storage contracts that are bundled with the insight capability and is twenty two a large number of insight wins? Why should we understand?", "text_tts": "ns Why should we understand", "translate": "revenues. What's kind of the typical revenues you're getting from new storage contracts that are bundled with the insight capability and is twenty two a large number of insight wins? Why should we understand?", "translate_tts": "revenues Whats kind of the typical revenues youre getting from new storage contracts that are bundled with the insight capability and is twenty two a large number of insight wins Why should we understand", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Steinerman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:32.495", "mode": "azero-full", "language": "en", "target": "en", "text": "To be important.", "text_tts": "To be important", "translate": "To be important.", "translate_tts": "To be important", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Andrew Steinerman (JP Morgan Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:32.659", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:48.306", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Andrew. I appreciate the question. So first of all, it's twenty four, but who's counting? But first of all, we don't do anything for free. So these are when I say highly profitable, these are the typical", "text_tts": "", "translate": "Thanks, Andrew. I appreciate the question. So first of all, it's twenty four, but who's counting? But first of all, we don't do anything for free. So these are when I say highly profitable, these are the typical", "translate_tts": "Thanks Andrew I appreciate the question So first of all its twenty four but whos counting But first of all we dont do anything for free So these are when I say highly profitable these are the typical", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:53:57.825", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of double digit service contracts that you're used to watching us think of these things depending on the length of the contract, depending on", "text_tts": "nding on", "translate": "kind of double digit service contracts that you're used to watching us think of these things depending on the length of the contract, depending on", "translate_tts": "kind of double digit service contracts that youre used to watching us think of these things depending on the length of the contract depending on", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:12.614", "mode": "azero-full", "language": "en", "target": "en", "text": "how much productivity we build in during the length of the contract. But think of them somewhere between twenty percentage and forty percentage gross margin contracts. The nice thing about these with the DXP platform, not only are we tracking those contracts, I mean, you've been watching the company for a long time.", "text_tts": "e contracts I mean youve been watching the company for a long time", "translate": "how much productivity we build in during the length of the contract. But think of them somewhere between twenty percentage and forty percentage gross margin contracts. The nice thing about these with the DXP platform, not only are we tracking those contracts, I mean, you've been watching the company for a long time.", "translate_tts": "how much productivity we build in during the length of the contract But think of them somewhere between twenty percentage and forty percentage gross margin contracts The nice thing about these with the DXP platform not only are we tracking those contracts I mean youve been watching the company for a long time", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:23.348", "mode": "azero-full", "language": "en", "target": "en", "text": "when we started up our digital businesses that we were doing relatively little in the area of workflows, much more feeding their data lakes by the digitization of physical documents.", "text_tts": "a lakes by the digitization of physical documents", "translate": "when we started up our digital businesses that we were doing relatively little in the area of workflows, much more feeding their data lakes by the digitization of physical documents.", "translate_tts": "when we started up our digital businesses that we were doing relatively little in the area of workflows much more feeding their data lakes by the digitization of physical documents", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:34.040", "mode": "azero-full", "language": "en", "target": "en", "text": "This DXP platform not only part of that is there is a digitization part but more importantly when I'm talking about the twenty percentage to forty percentage margin depending on the length of the contract", "text_tts": "contract", "translate": "This DXP platform not only part of that is there is a digitization part but more importantly when I'm talking about the twenty percentage to forty percentage margin depending on the length of the contract", "translate_tts": "This DXP platform not only part of that is there is a digitization part but more importantly when Im talking about the twenty percentage to forty percentage margin depending on the length of the contract", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:37.948", "mode": "azero-full", "language": "en", "target": "en", "text": "and how much productivity we can build during that course.", "text_tts": "we can build during that course", "translate": "and how much productivity we can build during that course.", "translate_tts": "and how much productivity we can build during that course", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:54:53.753", "mode": "azero-full", "language": "en", "target": "en", "text": "is lots of times it's taking in data that's completely digital, it's born digitally, and we're putting that onto our SaaS platform, creating metadata automatically and putting workflow around that. So I think I highlighted the savings bond example.", "text_tts": "e", "translate": "is lots of times it's taking in data that's completely digital, it's born digitally, and we're putting that onto our SaaS platform, creating metadata automatically and putting workflow around that. So I think I highlighted the savings bond example.", "translate_tts": "is lots of times its taking in data thats completely digital its born digitally and were putting that onto our SaaS platform creating metadata automatically and putting workflow around that So I think I highlighted the savings bond example", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:31.375", "mode": "azero-full", "language": "en", "target": "en", "text": "That was the precursor to DXP where we took two billion microphish images of historical savings bonds where they couldn't find the owners and ninety six percent of them we were able to process with the precursor of DXP which we called Insight and without a person in the loop and identify the owner. So it's that kind of power in this platform and of course we've taken it the next step further and it's a fully SaaS baked platform. But yeah, we like the profitability of this business. We really like the growth of the business and generally I think you know me well enough I don't do anything for free.", "text_tts": "dont do anything for free", "translate": "That was the precursor to DXP where we took two billion microphish images of historical savings bonds where they couldn't find the owners and ninety six percent of them we were able to process with the precursor of DXP which we called Insight and without a person in the loop and identify the owner. So it's that kind of power in this platform and of course we've taken it the next step further and it's a fully SaaS baked platform. But yeah, we like the profitability of this business. We really like the growth of the business and generally I think you know me well enough I don't do anything for free.", "translate_tts": "That was the precursor to DXP where we took two billion microphish images of historical savings bonds where they couldnt find the owners and ninety six percent of them we were able to process with the precursor of DXP which we called Insight and without a person in the loop and identify the owner So its that kind of power in this platform and of course weve taken it the next step further and its a fully SaaS baked platform But yeah we like the profitability of this business We really like the growth of the business and generally I think you know me well enough I dont do anything for free", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:35.698", "mode": "azero-full", "language": "en", "target": "en", "text": "The next question will come from Eric Luchau with Wells Fargo. Please go ahead.", "text_tts": "go Please go ahead", "translate": "The next question will come from Eric Luchau with Wells Fargo. Please go ahead.", "translate_tts": "The next question will come from Eric Luchau with Wells Fargo Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Luchau (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:37.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. Appreciate you taking the question.", "text_tts": "you taking the question", "translate": "Thanks. Appreciate you taking the question.", "translate_tts": "Thanks Appreciate you taking the question", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Luchau (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:42.784", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe you could just touch on kind of some of your longer term aspirations with ALM. I know", "text_tts": "term aspirations with ALM I know", "translate": "Maybe you could just touch on kind of some of your longer term aspirations with ALM. I know", "translate_tts": "Maybe you could just touch on kind of some of your longer term aspirations with ALM I know", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Luchau (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:45.406", "mode": "azero-full", "language": "en", "target": "en", "text": "At your Investor Day a couple years ago, you talked about getting to", "text_tts": "about getting to", "translate": "At your Investor Day a couple years ago, you talked about getting to", "translate_tts": "At your Investor Day a couple years ago you talked about getting to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Luchau (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:53.569", "mode": "azero-full", "language": "en", "target": "en", "text": "nine hundred million or so of revenues by twenty twenty six. That's obviously a pretty massive ramp from where you're currently at. So I just wanted to confirm if that's", "text_tts": "just wanted to confirm if thats", "translate": "nine hundred million or so of revenues by twenty twenty six. That's obviously a pretty massive ramp from where you're currently at. So I just wanted to confirm if that's", "translate_tts": "nine hundred million or so of revenues by twenty twenty six Thats obviously a pretty massive ramp from where youre currently at So I just wanted to confirm if thats", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Luchau (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:55:58.421", "mode": "azero-full", "language": "en", "target": "en", "text": "still your stated goal and maybe how you can kind of bridge from where you're at today, call it just north of four hundred million.", "text_tts": "just north of four hundred million", "translate": "still your stated goal and maybe how you can kind of bridge from where you're at today, call it just north of four hundred million.", "translate_tts": "still your stated goal and maybe how you can kind of bridge from where youre at today call it just north of four hundred million", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Luchau (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:08.089", "mode": "azero-full", "language": "en", "target": "en", "text": "an annualized revenue to that number whether it comes from component pricing volume or incremental M and A that you may or may not do. Thank you.", "text_tts": "y not do Thank you", "translate": "an annualized revenue to that number whether it comes from component pricing volume or incremental M and A that you may or may not do. Thank you.", "translate_tts": "an annualized revenue to that number whether it comes from component pricing volume or incremental M and A that you may or may not do Thank you", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Eric Luchau (Wells Fargo Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:22.286", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Eric. I appreciate the question. So I think, yes, we still very much have line of sight to the targets that we set out on Investor Day. Now obviously, that's a combination of organic growth. And as Barry pointed out, we had very, very strong organic growth this quarter.", "text_tts": "growth this quarter", "translate": "Thanks, Eric. I appreciate the question. So I think, yes, we still very much have line of sight to the targets that we set out on Investor Day. Now obviously, that's a combination of organic growth. And as Barry pointed out, we had very, very strong organic growth this quarter.", "translate_tts": "Thanks Eric I appreciate the question So I think yes we still very much have line of sight to the targets that we set out on Investor Day Now obviously thats a combination of organic growth And as Barry pointed out we had very very strong organic growth this quarter", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:50.840", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue although it was up over fifty percent this quarter, we continue to guide that we can maintain over twenty percent growth because there's obviously some fluctuation in the pricing of components over time and we saw that a year and a half or two years ago. But if you look at the volumetric trends that we see in that business, whether it be on enterprise, whether it be on hyperscale data centers or even enterprise data centers decommissioning, is the amount of volume because people have a different need", "text_tts": "", "translate": "We continue although it was up over fifty percent this quarter, we continue to guide that we can maintain over twenty percent growth because there's obviously some fluctuation in the pricing of components over time and we saw that a year and a half or two years ago. But if you look at the volumetric trends that we see in that business, whether it be on enterprise, whether it be on hyperscale data centers or even enterprise data centers decommissioning, is the amount of volume because people have a different need", "translate_tts": "We continue although it was up over fifty percent this quarter we continue to guide that we can maintain over twenty percent growth because theres obviously some fluctuation in the pricing of components over time and we saw that a year and a half or two years ago But if you look at the volumetric trends that we see in that business whether it be on enterprise whether it be on hyperscale data centers or even enterprise data centers decommissioning is the amount of volume because people have a different need", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:56:57.777", "mode": "azero-full", "language": "en", "target": "en", "text": "as they refresh their equipment than maybe they had ten years ago, both environmentally and from a security standpoint, we see the volumetric trend so that a really strong", "text_tts": "rong", "translate": "as they refresh their equipment than maybe they had ten years ago, both environmentally and from a security standpoint, we see the volumetric trend so that a really strong", "translate_tts": "as they refresh their equipment than maybe they had ten years ago both environmentally and from a security standpoint we see the volumetric trend so that a really strong", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:11.873", "mode": "azero-full", "language": "en", "target": "en", "text": "double digit growth business. And in addition, we like the two acquisitions we highlighted that we did in Q three, we see that there's a number of these acquisitions that will continue to build. So we feel really good about the targets that we outlined on Investor Day. I don't know", "text_tts": "ed on Investor Day I dont know", "translate": "double digit growth business. And in addition, we like the two acquisitions we highlighted that we did in Q three, we see that there's a number of these acquisitions that will continue to build. So we feel really good about the targets that we outlined on Investor Day. I don't know", "translate_tts": "double digit growth business And in addition we like the two acquisitions we highlighted that we did in Q three we see that theres a number of these acquisitions that will continue to build So we feel really good about the targets that we outlined on Investor Day I dont know", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:13.515", "mode": "azero-full", "language": "en", "target": "en", "text": "If you wanna add anything.", "text_tts": "If you wanna add anything", "translate": "If you wanna add anything.", "translate_tts": "If you wanna add anything", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:16.874", "mode": "azero-full", "language": "en", "target": "en", "text": "You know, I think Eric the", "text_tts": "Eric the", "translate": "You know, I think Eric the", "translate_tts": "You know I think Eric the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:31.093", "mode": "azero-full", "language": "en", "target": "en", "text": "top line target that we provided for the whole company was ten percentage and we're obviously running, as I mentioned earlier, a couple hundred to three hundred basis points ahead of that. I think our growth portfolio continues to outperform and", "text_tts": "growth portfolio continues to outperform and", "translate": "top line target that we provided for the whole company was ten percentage and we're obviously running, as I mentioned earlier, a couple hundred to three hundred basis points ahead of that. I think our growth portfolio continues to outperform and", "translate_tts": "top line target that we provided for the whole company was ten percentage and were obviously running as I mentioned earlier a couple hundred to three hundred basis points ahead of that I think our growth portfolio continues to outperform and", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:33.754", "mode": "azero-full", "language": "en", "target": "en", "text": "Our global rim business also is.", "text_tts": "iness also is", "translate": "Our global rim business also is.", "translate_tts": "Our global rim business also is", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:40.638", "mode": "azero-full", "language": "en", "target": "en", "text": "considerably ahead of where our projections were at that time in the scenario that you're referring to.", "text_tts": "to", "translate": "considerably ahead of where our projections were at that time in the scenario that you're referring to.", "translate_tts": "considerably ahead of where our projections were at that time in the scenario that youre referring to", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:55.095", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll just underscore Alm is a really big category and the tam there is immense. We're already one of the if not the largest player and I think both from an organic and inorganic standpoint we can become the market.", "text_tts": "standpoint we can become the market", "translate": "I'll just underscore Alm is a really big category and the tam there is immense. We're already one of the if not the largest player and I think both from an organic and inorganic standpoint we can become the market.", "translate_tts": "Ill just underscore Alm is a really big category and the tam there is immense Were already one of the if not the largest player and I think both from an organic and inorganic standpoint we can become the market", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:57:57.994", "mode": "azero-full", "language": "en", "target": "en", "text": "leader in that space and you saw us.", "text_tts": "", "translate": "leader in that space and you saw us.", "translate_tts": "leader in that space and you saw us", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:03.320", "mode": "azero-full", "language": "en", "target": "en", "text": "doing that both on the organic side as well as with the couple of recent complementary", "text_tts": "mplementary", "translate": "doing that both on the organic side as well as with the couple of recent complementary", "translate_tts": "doing that both on the organic side as well as with the couple of recent complementary", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:05.421", "mode": "azero-full", "language": "en", "target": "en", "text": "deal. So we feel.", "text_tts": "we feel", "translate": "deal. So we feel.", "translate_tts": "deal So we feel", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:12.485", "mode": "azero-full", "language": "en", "target": "en", "text": "quite good about Alm. It is very much on track with our strategy for cross selling and", "text_tts": "selling and", "translate": "quite good about Alm. It is very much on track with our strategy for cross selling and", "translate_tts": "quite good about Alm It is very much on track with our strategy for cross selling and", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:15.505", "mode": "azero-full", "language": "en", "target": "en", "text": "Driving more value for our clients. Next question, please.", "text_tts": "for our clients Next question please", "translate": "Driving more value for our clients. Next question, please.", "translate_tts": "Driving more value for our clients Next question please", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:20.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Next question will come from Brendan Lynch with Barclays. Please go ahead.", "text_tts": "ys Please go ahead", "translate": "Next question will come from Brendan Lynch with Barclays. Please go ahead.", "translate_tts": "Next question will come from Brendan Lynch with Barclays Please go ahead", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:30.220", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you for taking my question. I want to stick with the Alm theme. Can you just give us some more details around YTech and APCD in terms of their geography and their", "text_tts": "erms of their geography and their", "translate": "Great. Thank you for taking my question. I want to stick with the Alm theme. Can you just give us some more details around YTech and APCD in terms of their geography and their", "translate_tts": "Great Thank you for taking my question I want to stick with the Alm theme Can you just give us some more details around YTech and APCD in terms of their geography and their", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:33.914", "mode": "azero-full", "language": "en", "target": "en", "text": "product offering, maybe their customer focus between enterprise and hyperscale.", "text_tts": "hyperscale", "translate": "product offering, maybe their customer focus between enterprise and hyperscale.", "translate_tts": "product offering maybe their customer focus between enterprise and hyperscale", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:36.871", "mode": "azero-full", "language": "en", "target": "en", "text": "and also your opportunity the.", "text_tts": "o your opportunity the", "translate": "and also your opportunity the.", "translate_tts": "and also your opportunity the", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:42.366", "mode": "azero-full", "language": "en", "target": "en", "text": "Appetite you have for larger acquisitions instead of maybe some of these boltons.", "text_tts": "of these boltons", "translate": "Appetite you have for larger acquisitions instead of maybe some of these boltons.", "translate_tts": "Appetite you have for larger acquisitions instead of maybe some of these boltons", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brendan Lynch (Barclays Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:57.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks, Brendan, for the question. So Lenny, I'll talk a little bit about the categories in geographies that they bring. So Wise Tech really helps us expand our portfolio primarily in Europe and North America. So they have good presence in both", "text_tts": "merica So they have good presence in both", "translate": "Thanks, Brendan, for the question. So Lenny, I'll talk a little bit about the categories in geographies that they bring. So Wise Tech really helps us expand our portfolio primarily in Europe and North America. So they have good presence in both", "translate_tts": "Thanks Brendan for the question So Lenny Ill talk a little bit about the categories in geographies that they bring So Wise Tech really helps us expand our portfolio primarily in Europe and North America So they have good presence in both", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:58:57.981", "mode": "azero-full", "language": "en", "target": "en", "text": "markets.", "text_tts": "markets", "translate": "markets.", "translate_tts": "markets", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:59:12.541", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, they also bring strong customer relationships both on the enterprise, but also we picked up a new hyperscale customer through the acquisition of YSTEC, which was great. This is a customer that we have a relationship in some of our other businesses already.", "text_tts": "businesses already", "translate": "In addition, they also bring strong customer relationships both on the enterprise, but also we picked up a new hyperscale customer through the acquisition of YSTEC, which was great. This is a customer that we have a relationship in some of our other businesses already.", "translate_tts": "In addition they also bring strong customer relationships both on the enterprise but also we picked up a new hyperscale customer through the acquisition of YSTEC which was great This is a customer that we have a relationship in some of our other businesses already", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:59:26.738", "mode": "azero-full", "language": "en", "target": "en", "text": "But having picking up the hyperscale relationship on the Alm side in addition through the YSEC acquisition was really great. I think also obviously the acquisition we did in Australia does build out our capabilities in Australia.", "text_tts": "abilities in Australia", "translate": "But having picking up the hyperscale relationship on the Alm side in addition through the YSEC acquisition was really great. I think also obviously the acquisition we did in Australia does build out our capabilities in Australia.", "translate_tts": "But having picking up the hyperscale relationship on the Alm side in addition through the YSEC acquisition was really great I think also obviously the acquisition we did in Australia does build out our capabilities in Australia", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:59:54.541", "mode": "azero-full", "language": "en", "target": "en", "text": "which has always been a strong and important market for Iron Mountain, but it allows us to actually broaden our portfolio of services for our customers there. Barry, if you want to talk a little bit more about hi, Brendan. Good morning. We didn't really disclose financial terms on these couple of smaller deals, but I will tell you that combined they probably represent in the vicinity of seventy five point eight zero million run rate US dollar revenue. And they", "text_tts": "rate US dollar revenue And they", "translate": "which has always been a strong and important market for Iron Mountain, but it allows us to actually broaden our portfolio of services for our customers there. Barry, if you want to talk a little bit more about hi, Brendan. Good morning. We didn't really disclose financial terms on these couple of smaller deals, but I will tell you that combined they probably represent in the vicinity of seventy five point eight zero million run rate US dollar revenue. And they", "translate_tts": "which has always been a strong and important market for Iron Mountain but it allows us to actually broaden our portfolio of services for our customers there Barry if you want to talk a little bit more about hi Brendan Good morning We didnt really disclose financial terms on these couple of smaller deals but I will tell you that combined they probably represent in the vicinity of seventy five point eight zero million run rate US dollar revenue And they", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:09.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Wise Tech is based in Ireland that has decent size operations as Bill was mentioning both in Europe as well as US and a little bit in Asia. APCD, as I mentioned, is based in Australia and the thing", "text_tts": "ed in Australia and the thing", "translate": "Wise Tech is based in Ireland that has decent size operations as Bill was mentioning both in Europe as well as US and a little bit in Asia. APCD, as I mentioned, is based in Australia and the thing", "translate_tts": "Wise Tech is based in Ireland that has decent size operations as Bill was mentioning both in Europe as well as US and a little bit in Asia APCD as I mentioned is based in Australia and the thing", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:20.716", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a large data center market, as I know you know, because you follow the data center industry so well. So that is an underpenetrated opportunity for us, both in terms of enterprise as well as decommissioning.", "text_tts": "e as well as decommissioning", "translate": "That's a large data center market, as I know you know, because you follow the data center industry so well. So that is an underpenetrated opportunity for us, both in terms of enterprise as well as decommissioning.", "translate_tts": "Thats a large data center market as I know you know because you follow the data center industry so well So that is an underpenetrated opportunity for us both in terms of enterprise as well as decommissioning", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:30.009", "mode": "azero-full", "language": "en", "target": "en", "text": "And so we feel very good about these opportunities. You've seen what we've been able to do even still early on with our Regency.", "text_tts": "r Regency", "translate": "And so we feel very good about these opportunities. You've seen what we've been able to do even still early on with our Regency.", "translate_tts": "And so we feel very good about these opportunities Youve seen what weve been able to do even still early on with our Regency", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:41.556", "mode": "azero-full", "language": "en", "target": "en", "text": "acquisition I think all of these create more scale, more capability and more reach for us to serve our global client base much more effectively.", "text_tts": "client base much more effectively", "translate": "acquisition I think all of these create more scale, more capability and more reach for us to serve our global client base much more effectively.", "translate_tts": "acquisition I think all of these create more scale more capability and more reach for us to serve our global client base much more effectively", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:44.602", "mode": "azero-full", "language": "en", "target": "en", "text": "And as it relates, you mentioned, are we open to larger deals?", "text_tts": "we open to larger deals", "translate": "And as it relates, you mentioned, are we open to larger deals?", "translate_tts": "And as it relates you mentioned are we open to larger deals", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:58.162", "mode": "azero-full", "language": "en", "target": "en", "text": "The thing about this is there's really I mean we're already the largest player. So after you get past us and a couple others that are, you know, say half our size, all the players that are in the space are", "text_tts": "are in the space are", "translate": "The thing about this is there's really I mean we're already the largest player. So after you get past us and a couple others that are, you know, say half our size, all the players that are in the space are", "translate_tts": "The thing about this is theres really I mean were already the largest player So after you get past us and a couple others that are you know say half our size all the players that are in the space are", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:01:02.092", "mode": "azero-full", "language": "en", "target": "en", "text": "relatively small, right? And so you're thinking like one hundred million revenue or less.", "text_tts": "one hundred million revenue or less", "translate": "relatively small, right? And so you're thinking like one hundred million revenue or less.", "translate_tts": "relatively small right And so youre thinking like one hundred million revenue or less", "is_final": false, "emotion": "", "events": "📞👂💬👂", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:01:05.395", "mode": "azero-full", "language": "en", "target": "en", "text": "And so I don't think you should anticipate anything.", "text_tts": "dont think you should anticipate anything", "translate": "And so I don't think you should anticipate anything.", "translate_tts": "And so I dont think you should anticipate anything", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:01:07.520", "mode": "azero-full", "language": "en", "target": "en", "text": "Large in that space and", "text_tts": "at space and", "translate": "Large in that space and", "translate_tts": "Large in that space and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:01:20.588", "mode": "azero-full", "language": "en", "target": "en", "text": "But frankly, we're doing quite well on the organic side and we're very happy to welcome the teams from Wise Tech and APCD to our company. So thank you for the questions.", "text_tts": "", "translate": "But frankly, we're doing quite well on the organic side and we're very happy to welcome the teams from Wise Tech and APCD to our company. So thank you for the questions.", "translate_tts": "But frankly were doing quite well on the organic side and were very happy to welcome the teams from Wise Tech and APCD to our company So thank you for the questions", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Bill Meaney (CEO) & Barry Heitman (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:01:33.137", "mode": "azero-full", "language": "en", "target": "en", "text": "This concludes our question and answer session and the Iron Mountain Third Quarter twenty twenty four Earnings Conference Call. Thank you for attending today's presentation. You may now disconnect.", "text_tts": "You may now disconnect", "translate": "This concludes our question and answer session and the Iron Mountain Third Quarter twenty twenty four Earnings Conference Call. Thank you for attending today's presentation. You may now disconnect.", "translate_tts": "This concludes our question and answer session and the Iron Mountain Third Quarter twenty twenty four Earnings Conference Call Thank you for attending todays presentation You may now disconnect", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "8298e146-b859-4902-83eb-4b005c3a5100", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} diff --git a/ISRG/ISRG_Index.json b/ISRG/ISRG_Index.json new file mode 100644 index 0000000000000000000000000000000000000000..408bbd0fa482433089c83dcb6af52929213b5eee --- /dev/null +++ b/ISRG/ISRG_Index.json @@ -0,0 +1,12 @@ +{ + "uid": "ISRG_20240718_EC", + "ticker": "ISRG", + "event_type": "EarningsCall", + "event_start_et": "2024-07-18 16:30:00", + "language": "en", + "transcript_file": "", + "transcript_sound": "ISRG_Intuitive_Surgical_Q2_2024_Earnings_Conference_Call_Emotion.txt", + "stock_price": "ISRG_Nasdaq_Stockprice.json", + "sound_file": "ISRG_Intuitive_Surgical_Q2_2024_Earnings_Conference_Call.m4a", + "sound_url": "https://youtu.be/lkLlxUcrXJw?si=mm6y2_mvUOJdRamJ" +} \ No newline at end of file diff --git a/ISRG/ISRG_Intuitive_Surgical_Q2_2024_Earnings_Conference_Call.m4a b/ISRG/ISRG_Intuitive_Surgical_Q2_2024_Earnings_Conference_Call.m4a new file mode 100644 index 0000000000000000000000000000000000000000..226bac11204a70d30df55c97505e750cc7300d31 --- /dev/null +++ b/ISRG/ISRG_Intuitive_Surgical_Q2_2024_Earnings_Conference_Call.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:362ef28b4209867b5d9f99a0eac4030c349c9f7782d100956cdf1ef7df8f52ab +size 22720177 diff --git a/ISRG/ISRG_Intuitive_Surgical_Q2_2024_Earnings_Conference_Call_Emotion.txt b/ISRG/ISRG_Intuitive_Surgical_Q2_2024_Earnings_Conference_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..d69839e97d3bdbc6257db91681bfef45613c3862 --- /dev/null +++ b/ISRG/ISRG_Intuitive_Surgical_Q2_2024_Earnings_Conference_Call_Emotion.txt @@ -0,0 +1,1343 @@ +{"timestamp": "2025-07-18 15:45:29.986", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, everyone, for standing by. Welcome to the Intuitive Second Quarter twenty twenty four earnings release.", "text_tts": "ond Quarter twenty twenty four earnings release", "translate": "Thank you, everyone, for standing by. Welcome to the Intuitive Second Quarter twenty twenty four earnings release.", "translate_tts": "Thank you everyone for standing by Welcome to the Intuitive Second Quarter twenty twenty four earnings release", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:45:30.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, everyone, for standing by. Welcome to the Intuitive Second Quarter twenty twenty four earnings release.", "text_tts": "ond Quarter twenty twenty four earnings release", "translate": "Thank you, everyone, for standing by. Welcome to the Intuitive Second Quarter twenty twenty four earnings release.", "translate_tts": "Thank you everyone for standing by Welcome to the Intuitive Second Quarter twenty twenty four earnings release", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:45:36.236", "mode": "azero-full", "language": "en", "target": "en", "text": "Now at this time, all participants are in a listen only mode. Later, we will conduct a question and answer session.", "text_tts": "and answer session", "translate": "Now at this time, all participants are in a listen only mode. Later, we will conduct a question and answer session.", "translate_tts": "Now at this time all participants are in a listen only mode Later we will conduct a question and answer session", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:45:37.371", "mode": "azero-full", "language": "en", "target": "en", "text": "Now at this time, all participants are in a listen only mode. Later, we will conduct a question and answer session.", "text_tts": "and answer session", "translate": "Now at this time, all participants are in a listen only mode. Later, we will conduct a question and answer session.", "translate_tts": "Now at this time all participants are in a listen only mode Later we will conduct a question and answer session", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:45:49.255", "mode": "azero-full", "language": "en", "target": "en", "text": "If you wish to place yourself in queue for questions at any time, please press one ten zero in your telephone keypad. You may remove yourself from that queue by repeating the one ten zero command.", "text_tts": "ating the one ten zero command", "translate": "If you wish to place yourself in queue for questions at any time, please press one ten zero in your telephone keypad. You may remove yourself from that queue by repeating the one ten zero command.", "translate_tts": "If you wish to place yourself in queue for questions at any time please press one ten zero in your telephone keypad You may remove yourself from that queue by repeating the one ten zero command", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:45:50.913", "mode": "azero-full", "language": "en", "target": "en", "text": "If you wish to place yourself in queue for questions at any time, please press one ten zero in your telephone keypad. You may remove yourself from that queue by repeating the one ten zero command.", "text_tts": "ating the one ten zero command", "translate": "If you wish to place yourself in queue for questions at any time, please press one ten zero in your telephone keypad. You may remove yourself from that queue by repeating the one ten zero command.", "translate_tts": "If you wish to place yourself in queue for questions at any time please press one ten zero in your telephone keypad You may remove yourself from that queue by repeating the one ten zero command", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:45:51.627", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, today's call is being recorded.", "text_tts": "todays call is being recorded", "translate": "As a reminder, today's call is being recorded.", "translate_tts": "As a reminder todays call is being recorded", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:45:53.540", "mode": "azero-full", "language": "en", "target": "en", "text": "As a reminder, today's call is being recorded.", "text_tts": "todays call is being recorded", "translate": "As a reminder, today's call is being recorded.", "translate_tts": "As a reminder todays call is being recorded", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:45:54.302", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to your host.", "text_tts": "call over to your host", "translate": "I will now turn the call over to your host.", "translate_tts": "I will now turn the call over to your host", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:45:56.602", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn the call over to your host.", "text_tts": "call over to your host", "translate": "I will now turn the call over to your host.", "translate_tts": "I will now turn the call over to your host", "is_final": false, "emotion": "", "events": "📞📞", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:45:58.888", "mode": "azero-full", "language": "en", "target": "en", "text": "Head of Investor Relations, Brian King. Please go ahead.", "text_tts": "Relations Brian King Please go ahead", "translate": "Head of Investor Relations, Brian King. Please go ahead.", "translate_tts": "Head of Investor Relations Brian King Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:00.394", "mode": "azero-full", "language": "en", "target": "en", "text": "Head of Investor Relations, Brian King. Please go ahead.", "text_tts": "Relations Brian King Please go ahead", "translate": "Head of Investor Relations, Brian King. Please go ahead.", "translate_tts": "Head of Investor Relations Brian King Please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:08.087", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, and welcome to Intuitive's Second Quarter Earnings Conference Call. With me today, we have Gary Goutard, our CEO,", "text_tts": "we have Gary Goutard our CEO", "translate": "Good afternoon, and welcome to Intuitive's Second Quarter Earnings Conference Call. With me today, we have Gary Goutard, our CEO,", "translate_tts": "Good afternoon and welcome to Intuitives Second Quarter Earnings Conference Call With me today we have Gary Goutard our CEO", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:09.620", "mode": "azero-full", "language": "en", "target": "en", "text": "Dave Rosa, our President.", "text_tts": "President", "translate": "Dave Rosa, our President.", "translate_tts": "Dave Rosa our President", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:10.820", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, and welcome to Intuitive's Second Quarter Earnings Conference Call. With me today, we have Gary Goutard, our CEO,", "text_tts": "we have Gary Goutard our CEO", "translate": "Good afternoon, and welcome to Intuitive's Second Quarter Earnings Conference Call. With me today, we have Gary Goutard, our CEO,", "translate_tts": "Good afternoon and welcome to Intuitives Second Quarter Earnings Conference Call With me today we have Gary Goutard our CEO", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:11.989", "mode": "azero-full", "language": "en", "target": "en", "text": "and Jamie Samath, our CFO.", "text_tts": "math our CFO", "translate": "and Jamie Samath, our CFO.", "translate_tts": "and Jamie Samath our CFO", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:12.222", "mode": "azero-full", "language": "en", "target": "en", "text": "Dave Rosa, our President.", "text_tts": "President", "translate": "Dave Rosa, our President.", "translate_tts": "Dave Rosa our President", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:14.258", "mode": "azero-full", "language": "en", "target": "en", "text": "and Jamie Samath, our CFO.", "text_tts": "math our CFO", "translate": "and Jamie Samath, our CFO.", "translate_tts": "and Jamie Samath our CFO", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:17.088", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I would like to inform you that comments mentioned on today's call", "text_tts": "that comments mentioned on todays call", "translate": "Before we begin, I would like to inform you that comments mentioned on today's call", "translate_tts": "Before we begin I would like to inform you that comments mentioned on todays call", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:19.533", "mode": "azero-full", "language": "en", "target": "en", "text": "Before we begin, I would like to inform you that comments mentioned on today's call", "text_tts": "that comments mentioned on todays call", "translate": "Before we begin, I would like to inform you that comments mentioned on today's call", "translate_tts": "Before we begin I would like to inform you that comments mentioned on todays call", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:19.719", "mode": "azero-full", "language": "en", "target": "en", "text": "may be deemed to contain forward looking statements.", "text_tts": "forward looking statements", "translate": "may be deemed to contain forward looking statements.", "translate_tts": "may be deemed to contain forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:22.384", "mode": "azero-full", "language": "en", "target": "en", "text": "may be deemed to contain forward looking statements.", "text_tts": "forward looking statements", "translate": "may be deemed to contain forward looking statements.", "translate_tts": "may be deemed to contain forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:27.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Actual results may differ materially from those expressed or implied as a result of certain risks and uncertainties.", "text_tts": "sks and uncertainties", "translate": "Actual results may differ materially from those expressed or implied as a result of certain risks and uncertainties.", "translate_tts": "Actual results may differ materially from those expressed or implied as a result of certain risks and uncertainties", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:29.415", "mode": "azero-full", "language": "en", "target": "en", "text": "Actual results may differ materially from those expressed or implied as a result of certain risks and uncertainties.", "text_tts": "sks and uncertainties", "translate": "Actual results may differ materially from those expressed or implied as a result of certain risks and uncertainties.", "translate_tts": "Actual results may differ materially from those expressed or implied as a result of certain risks and uncertainties", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:33.449", "mode": "azero-full", "language": "en", "target": "en", "text": "These risks and uncertainties are described in detail in our Securities and Exchange Commission filings.", "text_tts": "our Securities and Exchange Commission filings", "translate": "These risks and uncertainties are described in detail in our Securities and Exchange Commission filings.", "translate_tts": "These risks and uncertainties are described in detail in our Securities and Exchange Commission filings", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:34.654", "mode": "azero-full", "language": "en", "target": "en", "text": "These risks and uncertainties are described in detail in our Securities and Exchange Commission filings.", "text_tts": "our Securities and Exchange Commission filings", "translate": "These risks and uncertainties are described in detail in our Securities and Exchange Commission filings.", "translate_tts": "These risks and uncertainties are described in detail in our Securities and Exchange Commission filings", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:43.502", "mode": "azero-full", "language": "en", "target": "en", "text": "including our most recent Form ten K for the fiscal year ended december thirty first, twenty twenty three and subsequent filings.", "text_tts": "twenty three and subsequent filings", "translate": "including our most recent Form ten K for the fiscal year ended december thirty first, twenty twenty three and subsequent filings.", "translate_tts": "including our most recent Form ten K for the fiscal year ended december thirty first twenty twenty three and subsequent filings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:44.084", "mode": "azero-full", "language": "en", "target": "en", "text": "including our most recent Form ten K for the fiscal year ended december thirty first, twenty twenty three and subsequent filings.", "text_tts": "twenty three and subsequent filings", "translate": "including our most recent Form ten K for the fiscal year ended december thirty first, twenty twenty three and subsequent filings.", "translate_tts": "including our most recent Form ten K for the fiscal year ended december thirty first twenty twenty three and subsequent filings", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:48.349", "mode": "azero-full", "language": "en", "target": "en", "text": "Our SEC filings can be found through our website or at the SEC's website.", "text_tts": "website or at the SECs website", "translate": "Our SEC filings can be found through our website or at the SEC's website.", "translate_tts": "Our SEC filings can be found through our website or at the SECs website", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:48.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Our SEC filings can be found through our website or at the SEC's website.", "text_tts": "website or at the SECs website", "translate": "Our SEC filings can be found through our website or at the SEC's website.", "translate_tts": "Our SEC filings can be found through our website or at the SECs website", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:54.321", "mode": "azero-full", "language": "en", "target": "en", "text": "Investors are cautioned not to place undue reliance on such forward looking statements.", "text_tts": "uch forward looking statements", "translate": "Investors are cautioned not to place undue reliance on such forward looking statements.", "translate_tts": "Investors are cautioned not to place undue reliance on such forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:46:54.536", "mode": "azero-full", "language": "en", "target": "en", "text": "Investors are cautioned not to place undue reliance on such forward looking statements.", "text_tts": "uch forward looking statements", "translate": "Investors are cautioned not to place undue reliance on such forward looking statements.", "translate_tts": "Investors are cautioned not to place undue reliance on such forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:05.319", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note that this conference call will be available for audio replay on our website at intuitive dot com comma on the Events section under our Investor Relations page.", "text_tts": "section under our Investor Relations page", "translate": "Please note that this conference call will be available for audio replay on our website at intuitive dot com comma on the Events section under our Investor Relations page.", "translate_tts": "Please note that this conference call will be available for audio replay on our website at intuitive dot com comma on the Events section under our Investor Relations page", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:06.672", "mode": "azero-full", "language": "en", "target": "en", "text": "Please note that this conference call will be available for audio replay on our website at intuitive dot com comma on the Events section under our Investor Relations page.", "text_tts": "section under our Investor Relations page", "translate": "Please note that this conference call will be available for audio replay on our website at intuitive dot com comma on the Events section under our Investor Relations page.", "translate_tts": "Please note that this conference call will be available for audio replay on our website at intuitive dot com comma on the Events section under our Investor Relations page", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:11.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's press release and supplementary financial data tables have been posted to our website.", "text_tts": "posted to our website", "translate": "Today's press release and supplementary financial data tables have been posted to our website.", "translate_tts": "Todays press release and supplementary financial data tables have been posted to our website", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:12.312", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's press release and supplementary financial data tables have been posted to our website.", "text_tts": "posted to our website", "translate": "Today's press release and supplementary financial data tables have been posted to our website.", "translate_tts": "Todays press release and supplementary financial data tables have been posted to our website", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:20.693", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's format will consist of providing you with highlights of our second quarter results as described in our press release announced earlier today.", "text_tts": "earlier today", "translate": "Today's format will consist of providing you with highlights of our second quarter results as described in our press release announced earlier today.", "translate_tts": "Todays format will consist of providing you with highlights of our second quarter results as described in our press release announced earlier today", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:20.940", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's format will consist of providing you with highlights of our second quarter results as described in our press release announced earlier today.", "text_tts": "earlier today", "translate": "Today's format will consist of providing you with highlights of our second quarter results as described in our press release announced earlier today.", "translate_tts": "Todays format will consist of providing you with highlights of our second quarter results as described in our press release announced earlier today", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:23.124", "mode": "azero-full", "language": "en", "target": "en", "text": "followed by a question and answer session.", "text_tts": "stion and answer session", "translate": "followed by a question and answer session.", "translate_tts": "followed by a question and answer session", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:23.294", "mode": "azero-full", "language": "en", "target": "en", "text": "followed by a question and answer session.", "text_tts": "stion and answer session", "translate": "followed by a question and answer session.", "translate_tts": "followed by a question and answer session", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:27.544", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary will introduce the call and provide an organization update.", "text_tts": "update", "translate": "Gary will introduce the call and provide an organization update.", "translate_tts": "Gary will introduce the call and provide an organization update", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:27.721", "mode": "azero-full", "language": "en", "target": "en", "text": "Gary will introduce the call and provide an organization update.", "text_tts": "update", "translate": "Gary will introduce the call and provide an organization update.", "translate_tts": "Gary will introduce the call and provide an organization update", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:31.553", "mode": "azero-full", "language": "en", "target": "en", "text": "Dave will present the quarter's business and operational highlights.", "text_tts": "the quarters business and operational highlights", "translate": "Dave will present the quarter's business and operational highlights.", "translate_tts": "Dave will present the quarters business and operational highlights", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:31.687", "mode": "azero-full", "language": "en", "target": "en", "text": "Dave will present the quarter's business and operational highlights.", "text_tts": "the quarters business and operational highlights", "translate": "Dave will present the quarter's business and operational highlights.", "translate_tts": "Dave will present the quarters business and operational highlights", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:34.310", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie will provide a review of our financial results.", "text_tts": "a review of our financial results", "translate": "Jamie will provide a review of our financial results.", "translate_tts": "Jamie will provide a review of our financial results", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:34.649", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie will provide a review of our financial results.", "text_tts": "a review of our financial results", "translate": "Jamie will provide a review of our financial results.", "translate_tts": "Jamie will provide a review of our financial results", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:41.287", "mode": "azero-full", "language": "en", "target": "en", "text": "Then I will discuss procedure and clinical highlights and provide our updated financial outlook for twenty twenty four.", "text_tts": "d financial outlook for twenty twenty four", "translate": "Then I will discuss procedure and clinical highlights and provide our updated financial outlook for twenty twenty four.", "translate_tts": "Then I will discuss procedure and clinical highlights and provide our updated financial outlook for twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:41.507", "mode": "azero-full", "language": "en", "target": "en", "text": "Then I will discuss procedure and clinical highlights and provide our updated financial outlook for twenty twenty four.", "text_tts": "d financial outlook for twenty twenty four", "translate": "Then I will discuss procedure and clinical highlights and provide our updated financial outlook for twenty twenty four.", "translate_tts": "Then I will discuss procedure and clinical highlights and provide our updated financial outlook for twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:45.246", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, we will host a question and answer session.", "text_tts": "session", "translate": "And finally, we will host a question and answer session.", "translate_tts": "And finally we will host a question and answer session", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:45.372", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, we will host a question and answer session.", "text_tts": "session", "translate": "And finally, we will host a question and answer session.", "translate_tts": "And finally we will host a question and answer session", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:47.469", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will turn it over to Gary.", "text_tts": "will turn it over to Gary", "translate": "With that, I will turn it over to Gary.", "translate_tts": "With that I will turn it over to Gary", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:47.613", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will turn it over to Gary.", "text_tts": "will turn it over to Gary", "translate": "With that, I will turn it over to Gary.", "translate_tts": "With that I will turn it over to Gary", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:48.919", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining us today.", "text_tts": "us today", "translate": "Thank you for joining us today.", "translate_tts": "Thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:49.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for joining us today.", "text_tts": "us today", "translate": "Thank you for joining us today.", "translate_tts": "Thank you for joining us today", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:51.719", "mode": "azero-full", "language": "en", "target": "en", "text": "The fundamentals of our business were healthy in the quarter.", "text_tts": "our business were healthy in the quarter", "translate": "The fundamentals of our business were healthy in the quarter.", "translate_tts": "The fundamentals of our business were healthy in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:51.903", "mode": "azero-full", "language": "en", "target": "en", "text": "The fundamentals of our business were healthy in the quarter.", "text_tts": "our business were healthy in the quarter", "translate": "The fundamentals of our business were healthy in the quarter.", "translate_tts": "The fundamentals of our business were healthy in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:57.909", "mode": "azero-full", "language": "en", "target": "en", "text": "with solid procedure growth and strong capital placements resulting in healthy financial performance.", "text_tts": "in healthy financial performance", "translate": "with solid procedure growth and strong capital placements resulting in healthy financial performance.", "translate_tts": "with solid procedure growth and strong capital placements resulting in healthy financial performance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:47:58.561", "mode": "azero-full", "language": "en", "target": "en", "text": "with solid procedure growth and strong capital placements resulting in healthy financial performance.", "text_tts": "in healthy financial performance", "translate": "with solid procedure growth and strong capital placements resulting in healthy financial performance.", "translate_tts": "with solid procedure growth and strong capital placements resulting in healthy financial performance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:01.611", "mode": "azero-full", "language": "en", "target": "en", "text": "In the quarter, we made good progress with all three of our system platforms.", "text_tts": "of our system platforms", "translate": "In the quarter, we made good progress with all three of our system platforms.", "translate_tts": "In the quarter we made good progress with all three of our system platforms", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:02.502", "mode": "azero-full", "language": "en", "target": "en", "text": "In the quarter, we made good progress with all three of our system platforms.", "text_tts": "of our system platforms", "translate": "In the quarter, we made good progress with all three of our system platforms.", "translate_tts": "In the quarter we made good progress with all three of our system platforms", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:05.724", "mode": "azero-full", "language": "en", "target": "en", "text": "including taking our measured rollout of DaVinci five,", "text_tts": "i five", "translate": "including taking our measured rollout of DaVinci five,", "translate_tts": "including taking our measured rollout of DaVinci five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:06.460", "mode": "azero-full", "language": "en", "target": "en", "text": "including taking our measured rollout of DaVinci five,", "text_tts": "i five", "translate": "including taking our measured rollout of DaVinci five,", "translate_tts": "including taking our measured rollout of DaVinci five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:06.608", "mode": "azero-full", "language": "en", "target": "en", "text": "to our next phase.", "text_tts": "to our next phase", "translate": "to our next phase.", "translate_tts": "to our next phase", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:07.367", "mode": "azero-full", "language": "en", "target": "en", "text": "to our next phase.", "text_tts": "to our next phase", "translate": "to our next phase.", "translate_tts": "to our next phase", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:10.775", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to stabilize ion supply in support of customer expansion,", "text_tts": "nsion", "translate": "continuing to stabilize ion supply in support of customer expansion,", "translate_tts": "continuing to stabilize ion supply in support of customer expansion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:11.509", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to stabilize ion supply in support of customer expansion,", "text_tts": "nsion", "translate": "continuing to stabilize ion supply in support of customer expansion,", "translate_tts": "continuing to stabilize ion supply in support of customer expansion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:13.369", "mode": "azero-full", "language": "en", "target": "en", "text": "and expanding DaVinci SP installs in Europe,", "text_tts": "aVinci SP installs in Europe", "translate": "and expanding DaVinci SP installs in Europe,", "translate_tts": "and expanding DaVinci SP installs in Europe", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:14.108", "mode": "azero-full", "language": "en", "target": "en", "text": "and expanding DaVinci SP installs in Europe,", "text_tts": "aVinci SP installs in Europe", "translate": "and expanding DaVinci SP installs in Europe,", "translate_tts": "and expanding DaVinci SP installs in Europe", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:16.558", "mode": "azero-full", "language": "en", "target": "en", "text": "while supporting SP procedure growth across regions.", "text_tts": "procedure growth across regions", "translate": "while supporting SP procedure growth across regions.", "translate_tts": "while supporting SP procedure growth across regions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:17.427", "mode": "azero-full", "language": "en", "target": "en", "text": "while supporting SP procedure growth across regions.", "text_tts": "procedure growth across regions", "translate": "while supporting SP procedure growth across regions.", "translate_tts": "while supporting SP procedure growth across regions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:23.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Some multiport procedure headwinds continued from last quarter, and we will describe these later on the call.", "text_tts": "the call", "translate": "Some multiport procedure headwinds continued from last quarter, and we will describe these later on the call.", "translate_tts": "Some multiport procedure headwinds continued from last quarter and we will describe these later on the call", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:25.574", "mode": "azero-full", "language": "en", "target": "en", "text": "Some multiport procedure headwinds continued from last quarter, and we will describe these later on the call.", "text_tts": "the call", "translate": "Some multiport procedure headwinds continued from last quarter, and we will describe these later on the call.", "translate_tts": "Some multiport procedure headwinds continued from last quarter and we will describe these later on the call", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:28.069", "mode": "azero-full", "language": "en", "target": "en", "text": "Before turning the time over to Dave, I'd like to thank Marshall Moore", "text_tts": "nk Marshall Moore", "translate": "Before turning the time over to Dave, I'd like to thank Marshall Moore", "translate_tts": "Before turning the time over to Dave Id like to thank Marshall Moore", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:30.348", "mode": "azero-full", "language": "en", "target": "en", "text": "Before turning the time over to Dave, I'd like to thank Marshall Moore", "text_tts": "nk Marshall Moore", "translate": "Before turning the time over to Dave, I'd like to thank Marshall Moore", "translate_tts": "Before turning the time over to Dave Id like to thank Marshall Moore", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:31.945", "mode": "azero-full", "language": "en", "target": "en", "text": "our prior CFO and our outgoing Head of Global Business Services.", "text_tts": "Services", "translate": "our prior CFO and our outgoing Head of Global Business Services.", "translate_tts": "our prior CFO and our outgoing Head of Global Business Services", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:34.356", "mode": "azero-full", "language": "en", "target": "en", "text": "our prior CFO and our outgoing Head of Global Business Services.", "text_tts": "Services", "translate": "our prior CFO and our outgoing Head of Global Business Services.", "translate_tts": "our prior CFO and our outgoing Head of Global Business Services", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:37.085", "mode": "azero-full", "language": "en", "target": "en", "text": "Marshall will be taking his skills to pursuits outside of intuitive in September this year.", "text_tts": "in September this year", "translate": "Marshall will be taking his skills to pursuits outside of intuitive in September this year.", "translate_tts": "Marshall will be taking his skills to pursuits outside of intuitive in September this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:39.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Marshall will be taking his skills to pursuits outside of intuitive in September this year.", "text_tts": "in September this year", "translate": "Marshall will be taking his skills to pursuits outside of intuitive in September this year.", "translate_tts": "Marshall will be taking his skills to pursuits outside of intuitive in September this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:46.933", "mode": "azero-full", "language": "en", "target": "en", "text": "As he approaches his next endeavor, I thank him on behalf of all of us for his outstanding stewardship and Intuitive for the past eighteen years.", "text_tts": "past eighteen years", "translate": "As he approaches his next endeavor, I thank him on behalf of all of us for his outstanding stewardship and Intuitive for the past eighteen years.", "translate_tts": "As he approaches his next endeavor I thank him on behalf of all of us for his outstanding stewardship and Intuitive for the past eighteen years", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:50.150", "mode": "azero-full", "language": "en", "target": "en", "text": "As he approaches his next endeavor, I thank him on behalf of all of us for his outstanding stewardship and Intuitive for the past eighteen years.", "text_tts": "past eighteen years", "translate": "As he approaches his next endeavor, I thank him on behalf of all of us for his outstanding stewardship and Intuitive for the past eighteen years.", "translate_tts": "As he approaches his next endeavor I thank him on behalf of all of us for his outstanding stewardship and Intuitive for the past eighteen years", "is_final": false, "emotion": "😔", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:50.584", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased to announce that in addition to his role as CFO,", "text_tts": "role as CFO", "translate": "We are pleased to announce that in addition to his role as CFO,", "translate_tts": "We are pleased to announce that in addition to his role as CFO", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:53.658", "mode": "azero-full", "language": "en", "target": "en", "text": "We are pleased to announce that in addition to his role as CFO,", "text_tts": "role as CFO", "translate": "We are pleased to announce that in addition to his role as CFO,", "translate_tts": "We are pleased to announce that in addition to his role as CFO", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:55.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie will expand his responsibilities to leading our information technology,", "text_tts": "technology", "translate": "Jamie will expand his responsibilities to leading our information technology,", "translate_tts": "Jamie will expand his responsibilities to leading our information technology", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:57.494", "mode": "azero-full", "language": "en", "target": "en", "text": "and global facilities teams.", "text_tts": "teams", "translate": "and global facilities teams.", "translate_tts": "and global facilities teams", "is_final": false, "emotion": "😮", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:58.810", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the time over to Dave.", "text_tts": "time over to Dave", "translate": "I'll now turn the time over to Dave.", "translate_tts": "Ill now turn the time over to Dave", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:48:59.460", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie will expand his responsibilities to leading our information technology,", "text_tts": "technology", "translate": "Jamie will expand his responsibilities to leading our information technology,", "translate_tts": "Jamie will expand his responsibilities to leading our information technology", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:00.974", "mode": "azero-full", "language": "en", "target": "en", "text": "and global facilities teams.", "text_tts": "teams", "translate": "and global facilities teams.", "translate_tts": "and global facilities teams", "is_final": false, "emotion": "😮", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:03.216", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll take you through commercial and operational highlights in greater detail.", "text_tts": "commercial and operational highlights in greater detail", "translate": "We'll take you through commercial and operational highlights in greater detail.", "translate_tts": "Well take you through commercial and operational highlights in greater detail", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Gary Goutard (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:03.535", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the time over to Dave.", "text_tts": "time over to Dave", "translate": "I'll now turn the time over to Dave.", "translate_tts": "Ill now turn the time over to Dave", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:03.794", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Gary.", "text_tts": "Thank you Gary", "translate": "Thank you, Gary.", "translate_tts": "Thank you Gary", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:07.500", "mode": "azero-full", "language": "en", "target": "en", "text": "We'll take you through commercial and operational highlights in greater detail.", "text_tts": "commercial and operational highlights in greater detail", "translate": "We'll take you through commercial and operational highlights in greater detail.", "translate_tts": "Well take you through commercial and operational highlights in greater detail", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:07.946", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Gary.", "text_tts": "Thank you Gary", "translate": "Thank you, Gary.", "translate_tts": "Thank you Gary", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:09.976", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with procedures. We experienced solid growth in the quarter of nearly seventeen percent.", "text_tts": "quarter of nearly seventeen percent", "translate": "Starting with procedures. We experienced solid growth in the quarter of nearly seventeen percent.", "translate_tts": "Starting with procedures We experienced solid growth in the quarter of nearly seventeen percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:13.113", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with a strong Q two twenty twenty three,", "text_tts": "trong Q two twenty twenty three", "translate": "compared with a strong Q two twenty twenty three,", "translate_tts": "compared with a strong Q two twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:13.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with procedures. We experienced solid growth in the quarter of nearly seventeen percent.", "text_tts": "quarter of nearly seventeen percent", "translate": "Starting with procedures. We experienced solid growth in the quarter of nearly seventeen percent.", "translate_tts": "Starting with procedures We experienced solid growth in the quarter of nearly seventeen percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:15.766", "mode": "azero-full", "language": "en", "target": "en", "text": "which reflected the return of patients post pandemic.", "text_tts": "the return of patients post pandemic", "translate": "which reflected the return of patients post pandemic.", "translate_tts": "which reflected the return of patients post pandemic", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:18.017", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with a strong Q two twenty twenty three,", "text_tts": "trong Q two twenty twenty three", "translate": "compared with a strong Q two twenty twenty three,", "translate_tts": "compared with a strong Q two twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:20.628", "mode": "azero-full", "language": "en", "target": "en", "text": "which reflected the return of patients post pandemic.", "text_tts": "the return of patients post pandemic", "translate": "which reflected the return of patients post pandemic.", "translate_tts": "which reflected the return of patients post pandemic", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:24.182", "mode": "azero-full", "language": "en", "target": "en", "text": "cholecystectomy, colon resection, lung resection and foregut procedures led global procedure growth.", "text_tts": "dure growth", "translate": "cholecystectomy, colon resection, lung resection and foregut procedures led global procedure growth.", "translate_tts": "cholecystectomy colon resection lung resection and foregut procedures led global procedure growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:27.932", "mode": "azero-full", "language": "en", "target": "en", "text": "General Surgery led US procedure growth in the second quarter.", "text_tts": "ond quarter", "translate": "General Surgery led US procedure growth in the second quarter.", "translate_tts": "General Surgery led US procedure growth in the second quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:28.553", "mode": "azero-full", "language": "en", "target": "en", "text": "cholecystectomy, colon resection, lung resection and foregut procedures led global procedure growth.", "text_tts": "dure growth", "translate": "cholecystectomy, colon resection, lung resection and foregut procedures led global procedure growth.", "translate_tts": "cholecystectomy colon resection lung resection and foregut procedures led global procedure growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:28.698", "mode": "azero-full", "language": "en", "target": "en", "text": "and outside the US,", "text_tts": "and outside the US", "translate": "and outside the US,", "translate_tts": "and outside the US", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:32.609", "mode": "azero-full", "language": "en", "target": "en", "text": "Procedure growth was led by non urology procedures.", "text_tts": "ed by non urology procedures", "translate": "Procedure growth was led by non urology procedures.", "translate_tts": "Procedure growth was led by non urology procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:32.797", "mode": "azero-full", "language": "en", "target": "en", "text": "General Surgery led US procedure growth in the second quarter.", "text_tts": "ond quarter", "translate": "General Surgery led US procedure growth in the second quarter.", "translate_tts": "General Surgery led US procedure growth in the second quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:34.206", "mode": "azero-full", "language": "en", "target": "en", "text": "regional performance,", "text_tts": "performance", "translate": "regional performance,", "translate_tts": "regional performance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:34.360", "mode": "azero-full", "language": "en", "target": "en", "text": "and outside the US,", "text_tts": "and outside the US", "translate": "and outside the US,", "translate_tts": "and outside the US", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:38.925", "mode": "azero-full", "language": "en", "target": "en", "text": "Procedure growth was led by non urology procedures.", "text_tts": "ed by non urology procedures", "translate": "Procedure growth was led by non urology procedures.", "translate_tts": "Procedure growth was led by non urology procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:39.179", "mode": "azero-full", "language": "en", "target": "en", "text": "included strength in Europe, led by Germany, the UK and Italy.", "text_tts": "UK and Italy", "translate": "included strength in Europe, led by Germany, the UK and Italy.", "translate_tts": "included strength in Europe led by Germany the UK and Italy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:40.148", "mode": "azero-full", "language": "en", "target": "en", "text": "regional performance,", "text_tts": "performance", "translate": "regional performance,", "translate_tts": "regional performance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:43.918", "mode": "azero-full", "language": "en", "target": "en", "text": "included strength in Europe, led by Germany, the UK and Italy.", "text_tts": "UK and Italy", "translate": "included strength in Europe, led by Germany, the UK and Italy.", "translate_tts": "included strength in Europe led by Germany the UK and Italy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:44.914", "mode": "azero-full", "language": "en", "target": "en", "text": "And in Asia, we have mixed market conditions largely consistent with Q one.", "text_tts": "consistent with Q one", "translate": "And in Asia, we have mixed market conditions largely consistent with Q one.", "translate_tts": "And in Asia we have mixed market conditions largely consistent with Q one", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:48.130", "mode": "azero-full", "language": "en", "target": "en", "text": "Brian will describe these dynamics later in the call.", "text_tts": "these dynamics later in the call", "translate": "Brian will describe these dynamics later in the call.", "translate_tts": "Brian will describe these dynamics later in the call", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:49.269", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to capital.", "text_tts": "Turning to capital", "translate": "Turning to capital.", "translate_tts": "Turning to capital", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:49.871", "mode": "azero-full", "language": "en", "target": "en", "text": "And in Asia, we have mixed market conditions largely consistent with Q one.", "text_tts": "consistent with Q one", "translate": "And in Asia, we have mixed market conditions largely consistent with Q one.", "translate_tts": "And in Asia we have mixed market conditions largely consistent with Q one", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:52.665", "mode": "azero-full", "language": "en", "target": "en", "text": "We placed three hundred and forty one DaVinci systems in the quarter.", "text_tts": "hree hundred and forty one DaVinci systems in the quarter", "translate": "We placed three hundred and forty one DaVinci systems in the quarter.", "translate_tts": "We placed three hundred and forty one DaVinci systems in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:52.860", "mode": "azero-full", "language": "en", "target": "en", "text": "Brian will describe these dynamics later in the call.", "text_tts": "these dynamics later in the call", "translate": "Brian will describe these dynamics later in the call.", "translate_tts": "Brian will describe these dynamics later in the call", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:53.791", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to capital.", "text_tts": "Turning to capital", "translate": "Turning to capital.", "translate_tts": "Turning to capital", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:56.879", "mode": "azero-full", "language": "en", "target": "en", "text": "of which three hundred and twenty were multiport systems,", "text_tts": "hree hundred and twenty were multiport systems", "translate": "of which three hundred and twenty were multiport systems,", "translate_tts": "of which three hundred and twenty were multiport systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:57.078", "mode": "azero-full", "language": "en", "target": "en", "text": "We placed three hundred and forty one DaVinci systems in the quarter.", "text_tts": "hree hundred and forty one DaVinci systems in the quarter", "translate": "We placed three hundred and forty one DaVinci systems in the quarter.", "translate_tts": "We placed three hundred and forty one DaVinci systems in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:49:59.459", "mode": "azero-full", "language": "en", "target": "en", "text": "including seventy Da Vinci five systems.", "text_tts": "eventy Da Vinci five systems", "translate": "including seventy Da Vinci five systems.", "translate_tts": "including seventy Da Vinci five systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:00.366", "mode": "azero-full", "language": "en", "target": "en", "text": "of which three hundred and twenty were multiport systems,", "text_tts": "hree hundred and twenty were multiport systems", "translate": "of which three hundred and twenty were multiport systems,", "translate_tts": "of which three hundred and twenty were multiport systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:02.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams installed twenty one SP systems,", "text_tts": "twenty one SP systems", "translate": "Our teams installed twenty one SP systems,", "translate_tts": "Our teams installed twenty one SP systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:03.086", "mode": "azero-full", "language": "en", "target": "en", "text": "including seventy Da Vinci five systems.", "text_tts": "eventy Da Vinci five systems", "translate": "including seventy Da Vinci five systems.", "translate_tts": "including seventy Da Vinci five systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:05.105", "mode": "azero-full", "language": "en", "target": "en", "text": "and seventy four ion systems in the quarter.", "text_tts": "venty four ion systems in the quarter", "translate": "and seventy four ion systems in the quarter.", "translate_tts": "and seventy four ion systems in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:06.148", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams installed twenty one SP systems,", "text_tts": "twenty one SP systems", "translate": "Our teams installed twenty one SP systems,", "translate_tts": "Our teams installed twenty one SP systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:08.653", "mode": "azero-full", "language": "en", "target": "en", "text": "and seventy four ion systems in the quarter.", "text_tts": "venty four ion systems in the quarter", "translate": "and seventy four ion systems in the quarter.", "translate_tts": "and seventy four ion systems in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:09.961", "mode": "azero-full", "language": "en", "target": "en", "text": "with solid capital placements in the US, Japan and India.", "text_tts": "nd India", "translate": "with solid capital placements in the US, Japan and India.", "translate_tts": "with solid capital placements in the US Japan and India", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:11.841", "mode": "azero-full", "language": "en", "target": "en", "text": "and pressure in Europe and China.", "text_tts": "Europe and China", "translate": "and pressure in Europe and China.", "translate_tts": "and pressure in Europe and China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:14.159", "mode": "azero-full", "language": "en", "target": "en", "text": "with solid capital placements in the US, Japan and India.", "text_tts": "nd India", "translate": "with solid capital placements in the US, Japan and India.", "translate_tts": "with solid capital placements in the US Japan and India", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:15.591", "mode": "azero-full", "language": "en", "target": "en", "text": "and pressure in Europe and China.", "text_tts": "Europe and China", "translate": "and pressure in Europe and China.", "translate_tts": "and pressure in Europe and China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:17.817", "mode": "azero-full", "language": "en", "target": "en", "text": "System utilization, defined as procedures per installed clinical system per quarter,", "text_tts": "tem per quarter", "translate": "System utilization, defined as procedures per installed clinical system per quarter,", "translate_tts": "System utilization defined as procedures per installed clinical system per quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:21.292", "mode": "azero-full", "language": "en", "target": "en", "text": "System utilization, defined as procedures per installed clinical system per quarter,", "text_tts": "tem per quarter", "translate": "System utilization, defined as procedures per installed clinical system per quarter,", "translate_tts": "System utilization defined as procedures per installed clinical system per quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:22.477", "mode": "azero-full", "language": "en", "target": "en", "text": "grew two percent globally year over year for our multiport platforms.", "text_tts": "tiport platforms", "translate": "grew two percent globally year over year for our multiport platforms.", "translate_tts": "grew two percent globally year over year for our multiport platforms", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:24.563", "mode": "azero-full", "language": "en", "target": "en", "text": "lower than our historical trend.", "text_tts": "istorical trend", "translate": "lower than our historical trend.", "translate_tts": "lower than our historical trend", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:26.194", "mode": "azero-full", "language": "en", "target": "en", "text": "grew two percent globally year over year for our multiport platforms.", "text_tts": "tiport platforms", "translate": "grew two percent globally year over year for our multiport platforms.", "translate_tts": "grew two percent globally year over year for our multiport platforms", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:27.969", "mode": "azero-full", "language": "en", "target": "en", "text": "lower than our historical trend.", "text_tts": "istorical trend", "translate": "lower than our historical trend.", "translate_tts": "lower than our historical trend", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:28.137", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting procedure strength a year ago due to patient backlogs.", "text_tts": "t backlogs", "translate": "reflecting procedure strength a year ago due to patient backlogs.", "translate_tts": "reflecting procedure strength a year ago due to patient backlogs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:30.628", "mode": "azero-full", "language": "en", "target": "en", "text": "utilization for SP and ION,", "text_tts": "nd ION", "translate": "utilization for SP and ION,", "translate_tts": "utilization for SP and ION", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:32.122", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting procedure strength a year ago due to patient backlogs.", "text_tts": "t backlogs", "translate": "reflecting procedure strength a year ago due to patient backlogs.", "translate_tts": "reflecting procedure strength a year ago due to patient backlogs", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:33.549", "mode": "azero-full", "language": "en", "target": "en", "text": "continued to grow in the double digit range in the quarter.", "text_tts": "the double digit range in the quarter", "translate": "continued to grow in the double digit range in the quarter.", "translate_tts": "continued to grow in the double digit range in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:34.215", "mode": "azero-full", "language": "en", "target": "en", "text": "utilization for SP and ION,", "text_tts": "nd ION", "translate": "utilization for SP and ION,", "translate_tts": "utilization for SP and ION", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:34.351", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our finances.", "text_tts": "Turning to our finances", "translate": "Turning to our finances.", "translate_tts": "Turning to our finances", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:37.427", "mode": "azero-full", "language": "en", "target": "en", "text": "continued to grow in the double digit range in the quarter.", "text_tts": "the double digit range in the quarter", "translate": "continued to grow in the double digit range in the quarter.", "translate_tts": "continued to grow in the double digit range in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:38.216", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our finances.", "text_tts": "Turning to our finances", "translate": "Turning to our finances.", "translate_tts": "Turning to our finances", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:40.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue growth of fourteen percent in the quarter reflects solid procedure performance.", "text_tts": "lects solid procedure performance", "translate": "Revenue growth of fourteen percent in the quarter reflects solid procedure performance.", "translate_tts": "Revenue growth of fourteen percent in the quarter reflects solid procedure performance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:41.817", "mode": "azero-full", "language": "en", "target": "en", "text": "and strong capital placements.", "text_tts": "l placements", "translate": "and strong capital placements.", "translate_tts": "and strong capital placements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:43.642", "mode": "azero-full", "language": "en", "target": "en", "text": "Product margins were above our expectations.", "text_tts": "were above our expectations", "translate": "Product margins were above our expectations.", "translate_tts": "Product margins were above our expectations", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:43.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Revenue growth of fourteen percent in the quarter reflects solid procedure performance.", "text_tts": "lects solid procedure performance", "translate": "Revenue growth of fourteen percent in the quarter reflects solid procedure performance.", "translate_tts": "Revenue growth of fourteen percent in the quarter reflects solid procedure performance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:45.665", "mode": "azero-full", "language": "en", "target": "en", "text": "and strong capital placements.", "text_tts": "l placements", "translate": "and strong capital placements.", "translate_tts": "and strong capital placements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:47.039", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting a combination of cost reductions,", "text_tts": "combination of cost reductions", "translate": "reflecting a combination of cost reductions,", "translate_tts": "reflecting a combination of cost reductions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:48.206", "mode": "azero-full", "language": "en", "target": "en", "text": "Product margins were above our expectations.", "text_tts": "were above our expectations", "translate": "Product margins were above our expectations.", "translate_tts": "Product margins were above our expectations", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:48.303", "mode": "azero-full", "language": "en", "target": "en", "text": "fixed overhead leverage,", "text_tts": "verage", "translate": "fixed overhead leverage,", "translate_tts": "fixed overhead leverage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:51.277", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting a combination of cost reductions,", "text_tts": "combination of cost reductions", "translate": "reflecting a combination of cost reductions,", "translate_tts": "reflecting a combination of cost reductions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:51.910", "mode": "azero-full", "language": "en", "target": "en", "text": "and some one time nonrecurring benefits.", "text_tts": "time nonrecurring benefits", "translate": "and some one time nonrecurring benefits.", "translate_tts": "and some one time nonrecurring benefits", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:52.838", "mode": "azero-full", "language": "en", "target": "en", "text": "fixed overhead leverage,", "text_tts": "verage", "translate": "fixed overhead leverage,", "translate_tts": "fixed overhead leverage", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:56.199", "mode": "azero-full", "language": "en", "target": "en", "text": "and some one time nonrecurring benefits.", "text_tts": "time nonrecurring benefits", "translate": "and some one time nonrecurring benefits.", "translate_tts": "and some one time nonrecurring benefits", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:56.394", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating expenses reflected planned leverage in our enabling functions.", "text_tts": "ected planned leverage in our enabling functions", "translate": "Operating expenses reflected planned leverage in our enabling functions.", "translate_tts": "Operating expenses reflected planned leverage in our enabling functions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:50:59.655", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie will take you through our finances in greater detail later in the call.", "text_tts": "later in the call", "translate": "Jamie will take you through our finances in greater detail later in the call.", "translate_tts": "Jamie will take you through our finances in greater detail later in the call", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:00.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Operating expenses reflected planned leverage in our enabling functions.", "text_tts": "ected planned leverage in our enabling functions", "translate": "Operating expenses reflected planned leverage in our enabling functions.", "translate_tts": "Operating expenses reflected planned leverage in our enabling functions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:03.014", "mode": "azero-full", "language": "en", "target": "en", "text": "Jamie will take you through our finances in greater detail later in the call.", "text_tts": "later in the call", "translate": "Jamie will take you through our finances in greater detail later in the call.", "translate_tts": "Jamie will take you through our finances in greater detail later in the call", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:03.972", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two, we moved into the next phase of our rollout of DaVinci five.", "text_tts": "our rollout of DaVinci five", "translate": "In Q two, we moved into the next phase of our rollout of DaVinci five.", "translate_tts": "In Q two we moved into the next phase of our rollout of DaVinci five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:07.609", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two, we moved into the next phase of our rollout of DaVinci five.", "text_tts": "our rollout of DaVinci five", "translate": "In Q two, we moved into the next phase of our rollout of DaVinci five.", "translate_tts": "In Q two we moved into the next phase of our rollout of DaVinci five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:08.270", "mode": "azero-full", "language": "en", "target": "en", "text": "Within the quarter, we placed seventy DaVinci five systems", "text_tts": "we placed seventy DaVinci five systems", "translate": "Within the quarter, we placed seventy DaVinci five systems", "translate_tts": "Within the quarter we placed seventy DaVinci five systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:11.051", "mode": "azero-full", "language": "en", "target": "en", "text": "Within the quarter, we placed seventy DaVinci five systems", "text_tts": "we placed seventy DaVinci five systems", "translate": "Within the quarter, we placed seventy DaVinci five systems", "translate_tts": "Within the quarter we placed seventy DaVinci five systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:11.458", "mode": "azero-full", "language": "en", "target": "en", "text": "as the launch continues to progress in line with our plans.", "text_tts": "continues to progress in line with our plans", "translate": "as the launch continues to progress in line with our plans.", "translate_tts": "as the launch continues to progress in line with our plans", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:14.567", "mode": "azero-full", "language": "en", "target": "en", "text": "as the launch continues to progress in line with our plans.", "text_tts": "continues to progress in line with our plans", "translate": "as the launch continues to progress in line with our plans.", "translate_tts": "as the launch continues to progress in line with our plans", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:14.805", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer feedback points to improvements in precision,", "text_tts": "nts to improvements in precision", "translate": "Customer feedback points to improvements in precision,", "translate_tts": "Customer feedback points to improvements in precision", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:16.346", "mode": "azero-full", "language": "en", "target": "en", "text": "imaging, ergonomics", "text_tts": "ergonomics", "translate": "imaging, ergonomics", "translate_tts": "imaging ergonomics", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:17.150", "mode": "azero-full", "language": "en", "target": "en", "text": "and integration.", "text_tts": "and integration", "translate": "and integration.", "translate_tts": "and integration", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:17.800", "mode": "azero-full", "language": "en", "target": "en", "text": "Customer feedback points to improvements in precision,", "text_tts": "nts to improvements in precision", "translate": "Customer feedback points to improvements in precision,", "translate_tts": "Customer feedback points to improvements in precision", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:19.139", "mode": "azero-full", "language": "en", "target": "en", "text": "imaging, ergonomics", "text_tts": "ergonomics", "translate": "imaging, ergonomics", "translate_tts": "imaging ergonomics", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:19.685", "mode": "azero-full", "language": "en", "target": "en", "text": "the combination of which customers indicate", "text_tts": "customers indicate", "translate": "the combination of which customers indicate", "translate_tts": "the combination of which customers indicate", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:20.477", "mode": "azero-full", "language": "en", "target": "en", "text": "and integration.", "text_tts": "and integration", "translate": "and integration.", "translate_tts": "and integration", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:22.392", "mode": "azero-full", "language": "en", "target": "en", "text": "has led to overall efficiency improvements.", "text_tts": "overall efficiency improvements", "translate": "has led to overall efficiency improvements.", "translate_tts": "has led to overall efficiency improvements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:22.583", "mode": "azero-full", "language": "en", "target": "en", "text": "the combination of which customers indicate", "text_tts": "customers indicate", "translate": "the combination of which customers indicate", "translate_tts": "the combination of which customers indicate", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:26.002", "mode": "azero-full", "language": "en", "target": "en", "text": "has led to overall efficiency improvements.", "text_tts": "overall efficiency improvements", "translate": "has led to overall efficiency improvements.", "translate_tts": "has led to overall efficiency improvements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:27.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Both force feedback and case insights bring new capabilities and analytics to surgery.", "text_tts": "and analytics to surgery", "translate": "Both force feedback and case insights bring new capabilities and analytics to surgery.", "translate_tts": "Both force feedback and case insights bring new capabilities and analytics to surgery", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:30.909", "mode": "azero-full", "language": "en", "target": "en", "text": "Both force feedback and case insights bring new capabilities and analytics to surgery.", "text_tts": "and analytics to surgery", "translate": "Both force feedback and case insights bring new capabilities and analytics to surgery.", "translate_tts": "Both force feedback and case insights bring new capabilities and analytics to surgery", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:32.661", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by early insights these capabilities are presenting,", "text_tts": "by early insights these capabilities are presenting", "translate": "We are encouraged by early insights these capabilities are presenting,", "translate_tts": "We are encouraged by early insights these capabilities are presenting", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:35.317", "mode": "azero-full", "language": "en", "target": "en", "text": "We are encouraged by early insights these capabilities are presenting,", "text_tts": "by early insights these capabilities are presenting", "translate": "We are encouraged by early insights these capabilities are presenting,", "translate_tts": "We are encouraged by early insights these capabilities are presenting", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:35.500", "mode": "azero-full", "language": "en", "target": "en", "text": "and are working hard to improve production and supply.", "text_tts": "to improve production and supply", "translate": "and are working hard to improve production and supply.", "translate_tts": "and are working hard to improve production and supply", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:36.796", "mode": "azero-full", "language": "en", "target": "en", "text": "for force feedback instruments.", "text_tts": "struments", "translate": "for force feedback instruments.", "translate_tts": "for force feedback instruments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:37.891", "mode": "azero-full", "language": "en", "target": "en", "text": "and are working hard to improve production and supply.", "text_tts": "to improve production and supply", "translate": "and are working hard to improve production and supply.", "translate_tts": "and are working hard to improve production and supply", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:39.632", "mode": "azero-full", "language": "en", "target": "en", "text": "for force feedback instruments.", "text_tts": "struments", "translate": "for force feedback instruments.", "translate_tts": "for force feedback instruments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:41.978", "mode": "azero-full", "language": "en", "target": "en", "text": "and smooth our computational pipelines and workflows for case insights.", "text_tts": "insights", "translate": "and smooth our computational pipelines and workflows for case insights.", "translate_tts": "and smooth our computational pipelines and workflows for case insights", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:44.264", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these capabilities to be powerful,", "text_tts": "capabilities to be powerful", "translate": "We expect these capabilities to be powerful,", "translate_tts": "We expect these capabilities to be powerful", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:45.136", "mode": "azero-full", "language": "en", "target": "en", "text": "and smooth our computational pipelines and workflows for case insights.", "text_tts": "insights", "translate": "and smooth our computational pipelines and workflows for case insights.", "translate_tts": "and smooth our computational pipelines and workflows for case insights", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:46.504", "mode": "azero-full", "language": "en", "target": "en", "text": "and their maturity and evidence of impact.", "text_tts": "ty and evidence of impact", "translate": "and their maturity and evidence of impact.", "translate_tts": "and their maturity and evidence of impact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:47.538", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect these capabilities to be powerful,", "text_tts": "capabilities to be powerful", "translate": "We expect these capabilities to be powerful,", "translate_tts": "We expect these capabilities to be powerful", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:48.332", "mode": "azero-full", "language": "en", "target": "en", "text": "to build over coming quarters.", "text_tts": "coming quarters", "translate": "to build over coming quarters.", "translate_tts": "to build over coming quarters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:49.723", "mode": "azero-full", "language": "en", "target": "en", "text": "and their maturity and evidence of impact.", "text_tts": "ty and evidence of impact", "translate": "and their maturity and evidence of impact.", "translate_tts": "and their maturity and evidence of impact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:51.123", "mode": "azero-full", "language": "en", "target": "en", "text": "We launched new products thoughtfully, centered around", "text_tts": "thoughtfully centered around", "translate": "We launched new products thoughtfully, centered around", "translate_tts": "We launched new products thoughtfully centered around", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:51.225", "mode": "azero-full", "language": "en", "target": "en", "text": "to build over coming quarters.", "text_tts": "coming quarters", "translate": "to build over coming quarters.", "translate_tts": "to build over coming quarters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:53.156", "mode": "azero-full", "language": "en", "target": "en", "text": "outstanding customer experiences.", "text_tts": "r experiences", "translate": "outstanding customer experiences.", "translate_tts": "outstanding customer experiences", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:54.072", "mode": "azero-full", "language": "en", "target": "en", "text": "We launched new products thoughtfully, centered around", "text_tts": "thoughtfully centered around", "translate": "We launched new products thoughtfully, centered around", "translate_tts": "We launched new products thoughtfully centered around", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:56.109", "mode": "azero-full", "language": "en", "target": "en", "text": "outstanding customer experiences.", "text_tts": "r experiences", "translate": "outstanding customer experiences.", "translate_tts": "outstanding customer experiences", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:56.837", "mode": "azero-full", "language": "en", "target": "en", "text": "as our customers pursue operational and clinical excellence.", "text_tts": "pursue operational and clinical excellence", "translate": "as our customers pursue operational and clinical excellence.", "translate_tts": "as our customers pursue operational and clinical excellence", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:51:59.603", "mode": "azero-full", "language": "en", "target": "en", "text": "as our customers pursue operational and clinical excellence.", "text_tts": "pursue operational and clinical excellence", "translate": "as our customers pursue operational and clinical excellence.", "translate_tts": "as our customers pursue operational and clinical excellence", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:02.804", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue monitoring several key metrics across our measured rollout of DaVinci five.", "text_tts": "rollout of DaVinci five", "translate": "We continue monitoring several key metrics across our measured rollout of DaVinci five.", "translate_tts": "We continue monitoring several key metrics across our measured rollout of DaVinci five", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:06.160", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue monitoring several key metrics across our measured rollout of DaVinci five.", "text_tts": "rollout of DaVinci five", "translate": "We continue monitoring several key metrics across our measured rollout of DaVinci five.", "translate_tts": "We continue monitoring several key metrics across our measured rollout of DaVinci five", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:07.305", "mode": "azero-full", "language": "en", "target": "en", "text": "as we ramp our supply and respond to customer input.", "text_tts": "supply and respond to customer input", "translate": "as we ramp our supply and respond to customer input.", "translate_tts": "as we ramp our supply and respond to customer input", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:10.843", "mode": "azero-full", "language": "en", "target": "en", "text": "as we ramp our supply and respond to customer input.", "text_tts": "supply and respond to customer input", "translate": "as we ramp our supply and respond to customer input.", "translate_tts": "as we ramp our supply and respond to customer input", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:10.995", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect our measured rollout to continue through the first half.", "text_tts": "measured rollout to continue through the first half", "translate": "We expect our measured rollout to continue through the first half.", "translate_tts": "We expect our measured rollout to continue through the first half", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:12.001", "mode": "azero-full", "language": "en", "target": "en", "text": "of twenty twenty five.", "text_tts": "of twenty twenty five", "translate": "of twenty twenty five.", "translate_tts": "of twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:12.189", "mode": "azero-full", "language": "en", "target": "en", "text": "mm", "text_tts": "mm", "translate": "mm", "translate_tts": "mm", "is_final": false, "emotion": "", "events": "🕰📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:14.424", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect our measured rollout to continue through the first half.", "text_tts": "measured rollout to continue through the first half", "translate": "We expect our measured rollout to continue through the first half.", "translate_tts": "We expect our measured rollout to continue through the first half", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:15.172", "mode": "azero-full", "language": "en", "target": "en", "text": "of twenty twenty five.", "text_tts": "of twenty twenty five", "translate": "of twenty twenty five.", "translate_tts": "of twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:15.447", "mode": "azero-full", "language": "en", "target": "en", "text": "mm", "text_tts": "mm", "translate": "mm", "translate_tts": "mm", "is_final": false, "emotion": "", "events": "🕰📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:15.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Adoption of our digital products and services grew nicely in the quarter.", "text_tts": "cts and services grew nicely in the quarter", "translate": "Adoption of our digital products and services grew nicely in the quarter.", "translate_tts": "Adoption of our digital products and services grew nicely in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:19.142", "mode": "azero-full", "language": "en", "target": "en", "text": "Adoption of our digital products and services grew nicely in the quarter.", "text_tts": "cts and services grew nicely in the quarter", "translate": "Adoption of our digital products and services grew nicely in the quarter.", "translate_tts": "Adoption of our digital products and services grew nicely in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:21.321", "mode": "azero-full", "language": "en", "target": "en", "text": "with routine use of My Intuitive App expanding to nearly fourteen thousand surgeons,", "text_tts": "to nearly fourteen thousand surgeons", "translate": "with routine use of My Intuitive App expanding to nearly fourteen thousand surgeons,", "translate_tts": "with routine use of My Intuitive App expanding to nearly fourteen thousand surgeons", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:25.604", "mode": "azero-full", "language": "en", "target": "en", "text": "with routine use of My Intuitive App expanding to nearly fourteen thousand surgeons,", "text_tts": "to nearly fourteen thousand surgeons", "translate": "with routine use of My Intuitive App expanding to nearly fourteen thousand surgeons,", "translate_tts": "with routine use of My Intuitive App expanding to nearly fourteen thousand surgeons", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:25.787", "mode": "azero-full", "language": "en", "target": "en", "text": "and surgeons using Intuitive Hub more than doubling versus a year ago.", "text_tts": "a year ago", "translate": "and surgeons using Intuitive Hub more than doubling versus a year ago.", "translate_tts": "and surgeons using Intuitive Hub more than doubling versus a year ago", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:30.443", "mode": "azero-full", "language": "en", "target": "en", "text": "and surgeons using Intuitive Hub more than doubling versus a year ago.", "text_tts": "a year ago", "translate": "and surgeons using Intuitive Hub more than doubling versus a year ago.", "translate_tts": "and surgeons using Intuitive Hub more than doubling versus a year ago", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:31.832", "mode": "azero-full", "language": "en", "target": "en", "text": "The long term opportunity for computational tools is both significant and difficult.", "text_tts": "and difficult", "translate": "The long term opportunity for computational tools is both significant and difficult.", "translate_tts": "The long term opportunity for computational tools is both significant and difficult", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:33.866", "mode": "azero-full", "language": "en", "target": "en", "text": "To recognize these benefits at scale requires", "text_tts": "benefits at scale requires", "translate": "To recognize these benefits at scale requires", "translate_tts": "To recognize these benefits at scale requires", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:36.073", "mode": "azero-full", "language": "en", "target": "en", "text": "The long term opportunity for computational tools is both significant and difficult.", "text_tts": "and difficult", "translate": "The long term opportunity for computational tools is both significant and difficult.", "translate_tts": "The long term opportunity for computational tools is both significant and difficult", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:38.488", "mode": "azero-full", "language": "en", "target": "en", "text": "a foundational infrastructure that includes robust curated data,", "text_tts": "infrastructure that includes robust curated data", "translate": "a foundational infrastructure that includes robust curated data,", "translate_tts": "a foundational infrastructure that includes robust curated data", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:38.758", "mode": "azero-full", "language": "en", "target": "en", "text": "To recognize these benefits at scale requires", "text_tts": "benefits at scale requires", "translate": "To recognize these benefits at scale requires", "translate_tts": "To recognize these benefits at scale requires", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:39.583", "mode": "azero-full", "language": "en", "target": "en", "text": "secure data warehousing,", "text_tts": "warehousing", "translate": "secure data warehousing,", "translate_tts": "secure data warehousing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:41.470", "mode": "azero-full", "language": "en", "target": "en", "text": "and global privacy compliance.", "text_tts": "compliance", "translate": "and global privacy compliance.", "translate_tts": "and global privacy compliance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:44.309", "mode": "azero-full", "language": "en", "target": "en", "text": "a foundational infrastructure that includes robust curated data,", "text_tts": "infrastructure that includes robust curated data", "translate": "a foundational infrastructure that includes robust curated data,", "translate_tts": "a foundational infrastructure that includes robust curated data", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:45.055", "mode": "azero-full", "language": "en", "target": "en", "text": "our digital ecosystem, including case insights,", "text_tts": "including case insights", "translate": "our digital ecosystem, including case insights,", "translate_tts": "our digital ecosystem including case insights", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:45.170", "mode": "azero-full", "language": "en", "target": "en", "text": "secure data warehousing,", "text_tts": "warehousing", "translate": "secure data warehousing,", "translate_tts": "secure data warehousing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:46.558", "mode": "azero-full", "language": "en", "target": "en", "text": "and global privacy compliance.", "text_tts": "compliance", "translate": "and global privacy compliance.", "translate_tts": "and global privacy compliance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:49.054", "mode": "azero-full", "language": "en", "target": "en", "text": "our digital ecosystem, including case insights,", "text_tts": "including case insights", "translate": "our digital ecosystem, including case insights,", "translate_tts": "our digital ecosystem including case insights", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:50.914", "mode": "azero-full", "language": "en", "target": "en", "text": "leverages this infrastructure and enables us to collaborate with customers on a global scale", "text_tts": "ale", "translate": "leverages this infrastructure and enables us to collaborate with customers on a global scale", "translate_tts": "leverages this infrastructure and enables us to collaborate with customers on a global scale", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:52.320", "mode": "azero-full", "language": "en", "target": "en", "text": "to identify meaningful insights.", "text_tts": "to identify meaningful insights", "translate": "to identify meaningful insights.", "translate_tts": "to identify meaningful insights", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:55.356", "mode": "azero-full", "language": "en", "target": "en", "text": "leverages this infrastructure and enables us to collaborate with customers on a global scale", "text_tts": "ale", "translate": "leverages this infrastructure and enables us to collaborate with customers on a global scale", "translate_tts": "leverages this infrastructure and enables us to collaborate with customers on a global scale", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:52:56.899", "mode": "azero-full", "language": "en", "target": "en", "text": "to identify meaningful insights.", "text_tts": "to identify meaningful insights", "translate": "to identify meaningful insights.", "translate_tts": "to identify meaningful insights", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:02.932", "mode": "azero-full", "language": "en", "target": "en", "text": "These insights enable customers to optimize their robotic programs and ultimately reduce time to proficiency and improve clinical outcomes.", "text_tts": "nd improve clinical outcomes", "translate": "These insights enable customers to optimize their robotic programs and ultimately reduce time to proficiency and improve clinical outcomes.", "translate_tts": "These insights enable customers to optimize their robotic programs and ultimately reduce time to proficiency and improve clinical outcomes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:07.012", "mode": "azero-full", "language": "en", "target": "en", "text": "These insights enable customers to optimize their robotic programs and ultimately reduce time to proficiency and improve clinical outcomes.", "text_tts": "nd improve clinical outcomes", "translate": "These insights enable customers to optimize their robotic programs and ultimately reduce time to proficiency and improve clinical outcomes.", "translate_tts": "These insights enable customers to optimize their robotic programs and ultimately reduce time to proficiency and improve clinical outcomes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:07.168", "mode": "azero-full", "language": "en", "target": "en", "text": "As we said before, validations take time and are a worthy pursuit.", "text_tts": "hy pursuit", "translate": "As we said before, validations take time and are a worthy pursuit.", "translate_tts": "As we said before validations take time and are a worthy pursuit", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:08.270", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Ion.", "text_tts": "Turning to Ion", "translate": "Turning to Ion.", "translate_tts": "Turning to Ion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:11.552", "mode": "azero-full", "language": "en", "target": "en", "text": "As we said before, validations take time and are a worthy pursuit.", "text_tts": "hy pursuit", "translate": "As we said before, validations take time and are a worthy pursuit.", "translate_tts": "As we said before validations take time and are a worthy pursuit", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:12.387", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to Ion.", "text_tts": "Turning to Ion", "translate": "Turning to Ion.", "translate_tts": "Turning to Ion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:13.774", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams have made material progress resolving supply constraints on catheters and vision probes.", "text_tts": "catheters and vision probes", "translate": "Our teams have made material progress resolving supply constraints on catheters and vision probes.", "translate_tts": "Our teams have made material progress resolving supply constraints on catheters and vision probes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:17.906", "mode": "azero-full", "language": "en", "target": "en", "text": "Excellence in manufacturing at scale in this space is complex.", "text_tts": "ex", "translate": "Excellence in manufacturing at scale in this space is complex.", "translate_tts": "Excellence in manufacturing at scale in this space is complex", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:18.586", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams have made material progress resolving supply constraints on catheters and vision probes.", "text_tts": "catheters and vision probes", "translate": "Our teams have made material progress resolving supply constraints on catheters and vision probes.", "translate_tts": "Our teams have made material progress resolving supply constraints on catheters and vision probes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:21.561", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to reinforce our capabilities.", "text_tts": "to reinforce our capabilities", "translate": "and we continue to reinforce our capabilities.", "translate_tts": "and we continue to reinforce our capabilities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:23.737", "mode": "azero-full", "language": "en", "target": "en", "text": "Excellence in manufacturing at scale in this space is complex.", "text_tts": "ex", "translate": "Excellence in manufacturing at scale in this space is complex.", "translate_tts": "Excellence in manufacturing at scale in this space is complex", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:24.412", "mode": "azero-full", "language": "en", "target": "en", "text": "Our commercialization in Europe continues according to plan.", "text_tts": "in Europe continues according to plan", "translate": "Our commercialization in Europe continues according to plan.", "translate_tts": "Our commercialization in Europe continues according to plan", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:26.743", "mode": "azero-full", "language": "en", "target": "en", "text": "and we continue to reinforce our capabilities.", "text_tts": "to reinforce our capabilities", "translate": "and we continue to reinforce our capabilities.", "translate_tts": "and we continue to reinforce our capabilities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:27.944", "mode": "azero-full", "language": "en", "target": "en", "text": "and our teams are progressing towards commercialization in China.", "text_tts": "progressing towards commercialization in China", "translate": "and our teams are progressing towards commercialization in China.", "translate_tts": "and our teams are progressing towards commercialization in China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:28.637", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to SP.", "text_tts": "SP", "translate": "Turning to SP.", "translate_tts": "Turning to SP", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:30.304", "mode": "azero-full", "language": "en", "target": "en", "text": "Our commercialization in Europe continues according to plan.", "text_tts": "in Europe continues according to plan", "translate": "Our commercialization in Europe continues according to plan.", "translate_tts": "Our commercialization in Europe continues according to plan", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:32.487", "mode": "azero-full", "language": "en", "target": "en", "text": "Last week, we received FDA clearance for thoracic procedures.", "text_tts": "FDA clearance for thoracic procedures", "translate": "Last week, we received FDA clearance for thoracic procedures.", "translate_tts": "Last week we received FDA clearance for thoracic procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:33.741", "mode": "azero-full", "language": "en", "target": "en", "text": "and our teams are progressing towards commercialization in China.", "text_tts": "progressing towards commercialization in China", "translate": "and our teams are progressing towards commercialization in China.", "translate_tts": "and our teams are progressing towards commercialization in China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:34.702", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to SP.", "text_tts": "SP", "translate": "Turning to SP.", "translate_tts": "Turning to SP", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:35.051", "mode": "azero-full", "language": "en", "target": "en", "text": "we will be measured in our thoracic indication launch.", "text_tts": "in our thoracic indication launch", "translate": "we will be measured in our thoracic indication launch.", "translate_tts": "we will be measured in our thoracic indication launch", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:38.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Last week, we received FDA clearance for thoracic procedures.", "text_tts": "FDA clearance for thoracic procedures", "translate": "Last week, we received FDA clearance for thoracic procedures.", "translate_tts": "Last week we received FDA clearance for thoracic procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:39.725", "mode": "azero-full", "language": "en", "target": "en", "text": "as we work to build a robust training and proctoring network,", "text_tts": "ctoring network", "translate": "as we work to build a robust training and proctoring network,", "translate_tts": "as we work to build a robust training and proctoring network", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:41.335", "mode": "azero-full", "language": "en", "target": "en", "text": "we will be measured in our thoracic indication launch.", "text_tts": "in our thoracic indication launch", "translate": "we will be measured in our thoracic indication launch.", "translate_tts": "we will be measured in our thoracic indication launch", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:43.461", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as bring stapling to our SP platform.", "text_tts": "stapling to our SP platform", "translate": "as well as bring stapling to our SP platform.", "translate_tts": "as well as bring stapling to our SP platform", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:43.824", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing,", "text_tts": "In closing", "translate": "In closing,", "translate_tts": "In closing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:45.180", "mode": "azero-full", "language": "en", "target": "en", "text": "as we work to build a robust training and proctoring network,", "text_tts": "ctoring network", "translate": "as we work to build a robust training and proctoring network,", "translate_tts": "as we work to build a robust training and proctoring network", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:46.659", "mode": "azero-full", "language": "en", "target": "en", "text": "We are committed to our twenty twenty four priorities.", "text_tts": "our twenty twenty four priorities", "translate": "We are committed to our twenty twenty four priorities.", "translate_tts": "We are committed to our twenty twenty four priorities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:48.460", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as bring stapling to our SP platform.", "text_tts": "stapling to our SP platform", "translate": "as well as bring stapling to our SP platform.", "translate_tts": "as well as bring stapling to our SP platform", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:48.875", "mode": "azero-full", "language": "en", "target": "en", "text": "In closing,", "text_tts": "In closing", "translate": "In closing,", "translate_tts": "In closing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:51.353", "mode": "azero-full", "language": "en", "target": "en", "text": "We are committed to our twenty twenty four priorities.", "text_tts": "our twenty twenty four priorities", "translate": "We are committed to our twenty twenty four priorities.", "translate_tts": "We are committed to our twenty twenty four priorities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:52.401", "mode": "azero-full", "language": "en", "target": "en", "text": "supporting our measured launch of DaVinci five and our other new platforms by region.", "text_tts": "new platforms by region", "translate": "supporting our measured launch of DaVinci five and our other new platforms by region.", "translate_tts": "supporting our measured launch of DaVinci five and our other new platforms by region", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:55.656", "mode": "azero-full", "language": "en", "target": "en", "text": "supporting surgeons adoption of focused procedures.", "text_tts": "doption of focused procedures", "translate": "supporting surgeons adoption of focused procedures.", "translate_tts": "supporting surgeons adoption of focused procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:57.565", "mode": "azero-full", "language": "en", "target": "en", "text": "supporting our measured launch of DaVinci five and our other new platforms by region.", "text_tts": "new platforms by region", "translate": "supporting our measured launch of DaVinci five and our other new platforms by region.", "translate_tts": "supporting our measured launch of DaVinci five and our other new platforms by region", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:53:59.233", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to improve product quality and margins,", "text_tts": "ove product quality and margins", "translate": "continuing to improve product quality and margins,", "translate_tts": "continuing to improve product quality and margins", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:00.937", "mode": "azero-full", "language": "en", "target": "en", "text": "supporting surgeons adoption of focused procedures.", "text_tts": "doption of focused procedures", "translate": "supporting surgeons adoption of focused procedures.", "translate_tts": "supporting surgeons adoption of focused procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:03.906", "mode": "azero-full", "language": "en", "target": "en", "text": "continuing to improve product quality and margins,", "text_tts": "ove product quality and margins", "translate": "continuing to improve product quality and margins,", "translate_tts": "continuing to improve product quality and margins", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:04.640", "mode": "azero-full", "language": "en", "target": "en", "text": "and finally, improving productivity in those functions that benefit from global scale.", "text_tts": "from global scale", "translate": "and finally, improving productivity in those functions that benefit from global scale.", "translate_tts": "and finally improving productivity in those functions that benefit from global scale", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:08.465", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the time over to Jamie, who will take you through our finances in greater detail.", "text_tts": "finances in greater detail", "translate": "I'll now turn the time over to Jamie, who will take you through our finances in greater detail.", "translate_tts": "Ill now turn the time over to Jamie who will take you through our finances in greater detail", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:08.773", "mode": "azero-full", "language": "en", "target": "en", "text": "and finally, improving productivity in those functions that benefit from global scale.", "text_tts": "from global scale", "translate": "and finally, improving productivity in those functions that benefit from global scale.", "translate_tts": "and finally improving productivity in those functions that benefit from global scale", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:12.876", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll now turn the time over to Jamie, who will take you through our finances in greater detail.", "text_tts": "finances in greater detail", "translate": "I'll now turn the time over to Jamie, who will take you through our finances in greater detail.", "translate_tts": "Ill now turn the time over to Jamie who will take you through our finances in greater detail", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:16.021", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon. I will describe the highlights of our performance on a non GAAP or pro forma basis.", "text_tts": "ma basis", "translate": "Good afternoon. I will describe the highlights of our performance on a non GAAP or pro forma basis.", "translate_tts": "Good afternoon I will describe the highlights of our performance on a non GAAP or pro forma basis", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:18.830", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon. I will describe the highlights of our performance on a non GAAP or pro forma basis.", "text_tts": "ma basis", "translate": "Good afternoon. I will describe the highlights of our performance on a non GAAP or pro forma basis.", "translate_tts": "Good afternoon I will describe the highlights of our performance on a non GAAP or pro forma basis", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:19.688", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll also summarize our GAAP performance later in my prepared remarks.", "text_tts": "prepared remarks", "translate": "and we'll also summarize our GAAP performance later in my prepared remarks.", "translate_tts": "and well also summarize our GAAP performance later in my prepared remarks", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:23.264", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll also summarize our GAAP performance later in my prepared remarks.", "text_tts": "prepared remarks", "translate": "and we'll also summarize our GAAP performance later in my prepared remarks.", "translate_tts": "and well also summarize our GAAP performance later in my prepared remarks", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:26.204", "mode": "azero-full", "language": "en", "target": "en", "text": "A reconciliation between our pro forma and GAAP results is posted on our website.", "text_tts": "is posted on our website", "translate": "A reconciliation between our pro forma and GAAP results is posted on our website.", "translate_tts": "A reconciliation between our pro forma and GAAP results is posted on our website", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:29.082", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two da Vinci procedures grew seventeen percent.", "text_tts": "nci procedures grew seventeen percent", "translate": "Q two da Vinci procedures grew seventeen percent.", "translate_tts": "Q two da Vinci procedures grew seventeen percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:29.870", "mode": "azero-full", "language": "en", "target": "en", "text": "A reconciliation between our pro forma and GAAP results is posted on our website.", "text_tts": "is posted on our website", "translate": "A reconciliation between our pro forma and GAAP results is posted on our website.", "translate_tts": "A reconciliation between our pro forma and GAAP results is posted on our website", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:32.429", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two da Vinci procedures grew seventeen percent.", "text_tts": "nci procedures grew seventeen percent", "translate": "Q two da Vinci procedures grew seventeen percent.", "translate_tts": "Q two da Vinci procedures grew seventeen percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:34.972", "mode": "azero-full", "language": "en", "target": "en", "text": "the installed base of systems grew fourteen percent to just over nine thousand two hundred systems,", "text_tts": "to just over nine thousand two hundred systems", "translate": "the installed base of systems grew fourteen percent to just over nine thousand two hundred systems,", "translate_tts": "the installed base of systems grew fourteen percent to just over nine thousand two hundred systems", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:37.789", "mode": "azero-full", "language": "en", "target": "en", "text": "the installed base of systems grew fourteen percent to just over nine thousand two hundred systems,", "text_tts": "to just over nine thousand two hundred systems", "translate": "the installed base of systems grew fourteen percent to just over nine thousand two hundred systems,", "translate_tts": "the installed base of systems grew fourteen percent to just over nine thousand two hundred systems", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:38.010", "mode": "azero-full", "language": "en", "target": "en", "text": "and average system utilization increased by two percent,", "text_tts": "m utilization increased by two percent", "translate": "and average system utilization increased by two percent,", "translate_tts": "and average system utilization increased by two percent", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:41.567", "mode": "azero-full", "language": "en", "target": "en", "text": "and average system utilization increased by two percent,", "text_tts": "m utilization increased by two percent", "translate": "and average system utilization increased by two percent,", "translate_tts": "and average system utilization increased by two percent", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:47.853", "mode": "azero-full", "language": "en", "target": "en", "text": "lower than long term historical averages, reflecting procedure strength in Q two last year as a result of patient backlogs.", "text_tts": "result of patient backlogs", "translate": "lower than long term historical averages, reflecting procedure strength in Q two last year as a result of patient backlogs.", "translate_tts": "lower than long term historical averages reflecting procedure strength in Q two last year as a result of patient backlogs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:51.028", "mode": "azero-full", "language": "en", "target": "en", "text": "lower than long term historical averages, reflecting procedure strength in Q two last year as a result of patient backlogs.", "text_tts": "result of patient backlogs", "translate": "lower than long term historical averages, reflecting procedure strength in Q two last year as a result of patient backlogs.", "translate_tts": "lower than long term historical averages reflecting procedure strength in Q two last year as a result of patient backlogs", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:52.943", "mode": "azero-full", "language": "en", "target": "en", "text": "US procedures grew fourteen percent, driven by growth in general surgery.", "text_tts": "eneral surgery", "translate": "US procedures grew fourteen percent, driven by growth in general surgery.", "translate_tts": "US procedures grew fourteen percent driven by growth in general surgery", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:56.506", "mode": "azero-full", "language": "en", "target": "en", "text": "US procedures grew fourteen percent, driven by growth in general surgery.", "text_tts": "eneral surgery", "translate": "US procedures grew fourteen percent, driven by growth in general surgery.", "translate_tts": "US procedures grew fourteen percent driven by growth in general surgery", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:54:58.127", "mode": "azero-full", "language": "en", "target": "en", "text": "Bariatric procedures in the US declined in the mid single digit range.", "text_tts": "single digit range", "translate": "Bariatric procedures in the US declined in the mid single digit range.", "translate_tts": "Bariatric procedures in the US declined in the mid single digit range", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:01.529", "mode": "azero-full", "language": "en", "target": "en", "text": "Bariatric procedures in the US declined in the mid single digit range.", "text_tts": "single digit range", "translate": "Bariatric procedures in the US declined in the mid single digit range.", "translate_tts": "Bariatric procedures in the US declined in the mid single digit range", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:08.786", "mode": "azero-full", "language": "en", "target": "en", "text": "OUS procedures grew twenty two percent, reflecting strong growth in general surgery, gynecology and thoracic procedures.", "text_tts": "and thoracic procedures", "translate": "OUS procedures grew twenty two percent, reflecting strong growth in general surgery, gynecology and thoracic procedures.", "translate_tts": "OUS procedures grew twenty two percent reflecting strong growth in general surgery gynecology and thoracic procedures", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:12.039", "mode": "azero-full", "language": "en", "target": "en", "text": "OUS procedures grew twenty two percent, reflecting strong growth in general surgery, gynecology and thoracic procedures.", "text_tts": "and thoracic procedures", "translate": "OUS procedures grew twenty two percent, reflecting strong growth in general surgery, gynecology and thoracic procedures.", "translate_tts": "OUS procedures grew twenty two percent reflecting strong growth in general surgery gynecology and thoracic procedures", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:20.495", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to capital performance, we placed three hundred and forty one systems in the second quarter compared to three hundred and thirty one systems in Q two of last year.", "text_tts": "d and thirty one systems in Q two of last year", "translate": "With respect to capital performance, we placed three hundred and forty one systems in the second quarter compared to three hundred and thirty one systems in Q two of last year.", "translate_tts": "With respect to capital performance we placed three hundred and forty one systems in the second quarter compared to three hundred and thirty one systems in Q two of last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:23.376", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to capital performance, we placed three hundred and forty one systems in the second quarter compared to three hundred and thirty one systems in Q two of last year.", "text_tts": "d and thirty one systems in Q two of last year", "translate": "With respect to capital performance, we placed three hundred and forty one systems in the second quarter compared to three hundred and thirty one systems in Q two of last year.", "translate_tts": "With respect to capital performance we placed three hundred and forty one systems in the second quarter compared to three hundred and thirty one systems in Q two of last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:24.872", "mode": "azero-full", "language": "en", "target": "en", "text": "In the US, we placed one hundred and forty nine systems in Q two", "text_tts": "we placed one hundred and forty nine systems in Q two", "translate": "In the US, we placed one hundred and forty nine systems in Q two", "translate_tts": "In the US we placed one hundred and forty nine systems in Q two", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:28.475", "mode": "azero-full", "language": "en", "target": "en", "text": "In the US, we placed one hundred and forty nine systems in Q two", "text_tts": "we placed one hundred and forty nine systems in Q two", "translate": "In the US, we placed one hundred and forty nine systems in Q two", "translate_tts": "In the US we placed one hundred and forty nine systems in Q two", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:31.323", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to one hundred and fifty seven systems placed last year, reflecting in part lower trade ins.", "text_tts": "d last year reflecting in part lower trade ins", "translate": "compared to one hundred and fifty seven systems placed last year, reflecting in part lower trade ins.", "translate_tts": "compared to one hundred and fifty seven systems placed last year reflecting in part lower trade ins", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:36.392", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to one hundred and fifty seven systems placed last year, reflecting in part lower trade ins.", "text_tts": "d last year reflecting in part lower trade ins", "translate": "compared to one hundred and fifty seven systems placed last year, reflecting in part lower trade ins.", "translate_tts": "compared to one hundred and fifty seven systems placed last year reflecting in part lower trade ins", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:37.228", "mode": "azero-full", "language": "en", "target": "en", "text": "US system placements in Q two included seventy Da Vinci five placements.", "text_tts": "venty Da Vinci five placements", "translate": "US system placements in Q two included seventy Da Vinci five placements.", "translate_tts": "US system placements in Q two included seventy Da Vinci five placements", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:41.496", "mode": "azero-full", "language": "en", "target": "en", "text": "US system placements in Q two included seventy Da Vinci five placements.", "text_tts": "venty Da Vinci five placements", "translate": "US system placements in Q two included seventy Da Vinci five placements.", "translate_tts": "US system placements in Q two included seventy Da Vinci five placements", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:42.856", "mode": "azero-full", "language": "en", "target": "en", "text": "given a planned hardware and software update to DaVinci five in the second half of this year,", "text_tts": "year", "translate": "given a planned hardware and software update to DaVinci five in the second half of this year,", "translate_tts": "given a planned hardware and software update to DaVinci five in the second half of this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:46.756", "mode": "azero-full", "language": "en", "target": "en", "text": "and continued focus on maturing manufacturing,", "text_tts": "focus on maturing manufacturing", "translate": "and continued focus on maturing manufacturing,", "translate_tts": "and continued focus on maturing manufacturing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:48.525", "mode": "azero-full", "language": "en", "target": "en", "text": "and expanding capacity,", "text_tts": "capacity", "translate": "and expanding capacity,", "translate_tts": "and expanding capacity", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:48.697", "mode": "azero-full", "language": "en", "target": "en", "text": "given a planned hardware and software update to DaVinci five in the second half of this year,", "text_tts": "year", "translate": "given a planned hardware and software update to DaVinci five in the second half of this year,", "translate_tts": "given a planned hardware and software update to DaVinci five in the second half of this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:52.160", "mode": "azero-full", "language": "en", "target": "en", "text": "and continued focus on maturing manufacturing,", "text_tts": "focus on maturing manufacturing", "translate": "and continued focus on maturing manufacturing,", "translate_tts": "and continued focus on maturing manufacturing", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:54.123", "mode": "azero-full", "language": "en", "target": "en", "text": "and expanding capacity,", "text_tts": "capacity", "translate": "and expanding capacity,", "translate_tts": "and expanding capacity", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:55:55.273", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect that Da Vinci five placements will be constrained through the first half of twenty twenty five.", "text_tts": "of twenty twenty five", "translate": "we expect that Da Vinci five placements will be constrained through the first half of twenty twenty five.", "translate_tts": "we expect that Da Vinci five placements will be constrained through the first half of twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:00.687", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect that Da Vinci five placements will be constrained through the first half of twenty twenty five.", "text_tts": "of twenty twenty five", "translate": "we expect that Da Vinci five placements will be constrained through the first half of twenty twenty five.", "translate_tts": "we expect that Da Vinci five placements will be constrained through the first half of twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:04.564", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside the US, we placed one hundred and ninety two systems in quarter two compared with one hundred and seventy four systems last year.", "text_tts": "d and seventy four systems last year", "translate": "Outside the US, we placed one hundred and ninety two systems in quarter two compared with one hundred and seventy four systems last year.", "translate_tts": "Outside the US we placed one hundred and ninety two systems in quarter two compared with one hundred and seventy four systems last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:09.402", "mode": "azero-full", "language": "en", "target": "en", "text": "current core system placements included seventy one into Europe,", "text_tts": "acements included seventy one into Europe", "translate": "current core system placements included seventy one into Europe,", "translate_tts": "current core system placements included seventy one into Europe", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:10.986", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside the US, we placed one hundred and ninety two systems in quarter two compared with one hundred and seventy four systems last year.", "text_tts": "d and seventy four systems last year", "translate": "Outside the US, we placed one hundred and ninety two systems in quarter two compared with one hundred and seventy four systems last year.", "translate_tts": "Outside the US we placed one hundred and ninety two systems in quarter two compared with one hundred and seventy four systems last year", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:11.099", "mode": "azero-full", "language": "en", "target": "en", "text": "forty one into Japan,", "text_tts": "to Japan", "translate": "forty one into Japan,", "translate_tts": "forty one into Japan", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:12.610", "mode": "azero-full", "language": "en", "target": "en", "text": "and fourteen into China,", "text_tts": "nto China", "translate": "and fourteen into China,", "translate_tts": "and fourteen into China", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:14.477", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with seventy six percent into Europe.", "text_tts": "enty six percent into Europe", "translate": "compared with seventy six percent into Europe.", "translate_tts": "compared with seventy six percent into Europe", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:15.766", "mode": "azero-full", "language": "en", "target": "en", "text": "current core system placements included seventy one into Europe,", "text_tts": "acements included seventy one into Europe", "translate": "current core system placements included seventy one into Europe,", "translate_tts": "current core system placements included seventy one into Europe", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:15.894", "mode": "azero-full", "language": "en", "target": "en", "text": "thirty three into Japan.", "text_tts": "ee into Japan", "translate": "thirty three into Japan.", "translate_tts": "thirty three into Japan", "is_final": false, "emotion": "", "events": "🏠🔊🔔💥", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:17.651", "mode": "azero-full", "language": "en", "target": "en", "text": "forty one into Japan,", "text_tts": "to Japan", "translate": "forty one into Japan,", "translate_tts": "forty one into Japan", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:18.987", "mode": "azero-full", "language": "en", "target": "en", "text": "and fourteen into China,", "text_tts": "nto China", "translate": "and fourteen into China,", "translate_tts": "and fourteen into China", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:19.761", "mode": "azero-full", "language": "en", "target": "en", "text": "and sixteen into China in Q two of last year.", "text_tts": "wo of last year", "translate": "and sixteen into China in Q two of last year.", "translate_tts": "and sixteen into China in Q two of last year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:20.978", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with seventy six percent into Europe.", "text_tts": "enty six percent into Europe", "translate": "compared with seventy six percent into Europe.", "translate_tts": "compared with seventy six percent into Europe", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:22.632", "mode": "azero-full", "language": "en", "target": "en", "text": "thirty three into Japan.", "text_tts": "ee into Japan", "translate": "thirty three into Japan.", "translate_tts": "thirty three into Japan", "is_final": false, "emotion": "", "events": "🏠🔊🔔💥", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:25.847", "mode": "azero-full", "language": "en", "target": "en", "text": "and sixteen into China in Q two of last year.", "text_tts": "wo of last year", "translate": "and sixteen into China in Q two of last year.", "translate_tts": "and sixteen into China in Q two of last year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:28.945", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw relatively strong placements in India as well as markets served by our distributors, including Australia.", "text_tts": "rs including Australia", "translate": "We also saw relatively strong placements in India as well as markets served by our distributors, including Australia.", "translate_tts": "We also saw relatively strong placements in India as well as markets served by our distributors including Australia", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:35.465", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw relatively strong placements in India as well as markets served by our distributors, including Australia.", "text_tts": "rs including Australia", "translate": "We also saw relatively strong placements in India as well as markets served by our distributors, including Australia.", "translate_tts": "We also saw relatively strong placements in India as well as markets served by our distributors including Australia", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:40.086", "mode": "azero-full", "language": "en", "target": "en", "text": "Placements in Europe reflect health system budget constraints as several European governments are resetting capital spending post pandemic.", "text_tts": "spending post pandemic", "translate": "Placements in Europe reflect health system budget constraints as several European governments are resetting capital spending post pandemic.", "translate_tts": "Placements in Europe reflect health system budget constraints as several European governments are resetting capital spending post pandemic", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:41.639", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter revenue is two point two", "text_tts": "is two point two", "translate": "second quarter revenue is two point two", "translate_tts": "second quarter revenue is two point two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:45.819", "mode": "azero-full", "language": "en", "target": "en", "text": "two billion dollars, an increase of fourteen percent from last year.", "text_tts": "from last year", "translate": "two billion dollars, an increase of fourteen percent from last year.", "translate_tts": "two billion dollars an increase of fourteen percent from last year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:46.111", "mode": "azero-full", "language": "en", "target": "en", "text": "Placements in Europe reflect health system budget constraints as several European governments are resetting capital spending post pandemic.", "text_tts": "spending post pandemic", "translate": "Placements in Europe reflect health system budget constraints as several European governments are resetting capital spending post pandemic.", "translate_tts": "Placements in Europe reflect health system budget constraints as several European governments are resetting capital spending post pandemic", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:47.630", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter revenue is two point two", "text_tts": "is two point two", "translate": "second quarter revenue is two point two", "translate_tts": "second quarter revenue is two point two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:51.434", "mode": "azero-full", "language": "en", "target": "en", "text": "On a constant currency basis, revenue growth was fifteen percent.", "text_tts": "basis revenue growth was fifteen percent", "translate": "On a constant currency basis, revenue growth was fifteen percent.", "translate_tts": "On a constant currency basis revenue growth was fifteen percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:52.699", "mode": "azero-full", "language": "en", "target": "en", "text": "two billion dollars, an increase of fourteen percent from last year.", "text_tts": "from last year", "translate": "two billion dollars, an increase of fourteen percent from last year.", "translate_tts": "two billion dollars an increase of fourteen percent from last year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:55.781", "mode": "azero-full", "language": "en", "target": "en", "text": "Additional revenue statistics and trends are as follows.", "text_tts": "tics and trends are as follows", "translate": "Additional revenue statistics and trends are as follows.", "translate_tts": "Additional revenue statistics and trends are as follows", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:57.477", "mode": "azero-full", "language": "en", "target": "en", "text": "On a constant currency basis, revenue growth was fifteen percent.", "text_tts": "basis revenue growth was fifteen percent", "translate": "On a constant currency basis, revenue growth was fifteen percent.", "translate_tts": "On a constant currency basis revenue growth was fifteen percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:56:59.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Leasing represented fifty one percent of Q two placements,", "text_tts": "ty one percent of Q two placements", "translate": "Leasing represented fifty one percent of Q two placements,", "translate_tts": "Leasing represented fifty one percent of Q two placements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:00.573", "mode": "azero-full", "language": "en", "target": "en", "text": "Additional revenue statistics and trends are as follows.", "text_tts": "tics and trends are as follows", "translate": "Additional revenue statistics and trends are as follows.", "translate_tts": "Additional revenue statistics and trends are as follows", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:02.523", "mode": "azero-full", "language": "en", "target": "en", "text": "relatively consistent with recent trends.", "text_tts": "cent trends", "translate": "relatively consistent with recent trends.", "translate_tts": "relatively consistent with recent trends", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:02.935", "mode": "azero-full", "language": "en", "target": "en", "text": "However,", "text_tts": "However", "translate": "However,", "translate_tts": "However", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:04.455", "mode": "azero-full", "language": "en", "target": "en", "text": "Leasing represented fifty one percent of Q two placements,", "text_tts": "ty one percent of Q two placements", "translate": "Leasing represented fifty one percent of Q two placements,", "translate_tts": "Leasing represented fifty one percent of Q two placements", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:06.908", "mode": "azero-full", "language": "en", "target": "en", "text": "given customer preference for our usage based models in the US,", "text_tts": "in the US", "translate": "given customer preference for our usage based models in the US,", "translate_tts": "given customer preference for our usage based models in the US", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:07.333", "mode": "azero-full", "language": "en", "target": "en", "text": "relatively consistent with recent trends.", "text_tts": "cent trends", "translate": "relatively consistent with recent trends.", "translate_tts": "relatively consistent with recent trends", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:07.582", "mode": "azero-full", "language": "en", "target": "en", "text": "However,", "text_tts": "However", "translate": "However,", "translate_tts": "However", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:08.618", "mode": "azero-full", "language": "en", "target": "en", "text": "and the launch of Da Vinci five,", "text_tts": "Da Vinci five", "translate": "and the launch of Da Vinci five,", "translate_tts": "and the launch of Da Vinci five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:12.354", "mode": "azero-full", "language": "en", "target": "en", "text": "given customer preference for our usage based models in the US,", "text_tts": "in the US", "translate": "given customer preference for our usage based models in the US,", "translate_tts": "given customer preference for our usage based models in the US", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:13.922", "mode": "azero-full", "language": "en", "target": "en", "text": "and the launch of Da Vinci five,", "text_tts": "Da Vinci five", "translate": "and the launch of Da Vinci five,", "translate_tts": "and the launch of Da Vinci five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:15.647", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to expect the proportion of systems placed under lease arrangements to grow over time.", "text_tts": "se arrangements to grow over time", "translate": "we continue to expect the proportion of systems placed under lease arrangements to grow over time.", "translate_tts": "we continue to expect the proportion of systems placed under lease arrangements to grow over time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:19.788", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two system average selling prices were one point four four million dollars", "text_tts": "stem average selling prices were one point four four million dollars", "translate": "Q two system average selling prices were one point four four million dollars", "translate_tts": "Q two system average selling prices were one point four four million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:20.998", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to expect the proportion of systems placed under lease arrangements to grow over time.", "text_tts": "se arrangements to grow over time", "translate": "we continue to expect the proportion of systems placed under lease arrangements to grow over time.", "translate_tts": "we continue to expect the proportion of systems placed under lease arrangements to grow over time", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:24.643", "mode": "azero-full", "language": "en", "target": "en", "text": "as compared to one point three nine million dollars last year.", "text_tts": "to one point three nine million dollars last year", "translate": "as compared to one point three nine million dollars last year.", "translate_tts": "as compared to one point three nine million dollars last year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:25.657", "mode": "azero-full", "language": "en", "target": "en", "text": "Q two system average selling prices were one point four four million dollars", "text_tts": "stem average selling prices were one point four four million dollars", "translate": "Q two system average selling prices were one point four four million dollars", "translate_tts": "Q two system average selling prices were one point four four million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:29.649", "mode": "azero-full", "language": "en", "target": "en", "text": "as compared to one point three nine million dollars last year.", "text_tts": "to one point three nine million dollars last year", "translate": "as compared to one point three nine million dollars last year.", "translate_tts": "as compared to one point three nine million dollars last year", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:32.805", "mode": "azero-full", "language": "en", "target": "en", "text": "Higher year over year system ASPs reflected a higher mix of da Vinci five and lower trade ins,", "text_tts": "mix of da Vinci five and lower trade ins", "translate": "Higher year over year system ASPs reflected a higher mix of da Vinci five and lower trade ins,", "translate_tts": "Higher year over year system ASPs reflected a higher mix of da Vinci five and lower trade ins", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:38.003", "mode": "azero-full", "language": "en", "target": "en", "text": "Higher year over year system ASPs reflected a higher mix of da Vinci five and lower trade ins,", "text_tts": "mix of da Vinci five and lower trade ins", "translate": "Higher year over year system ASPs reflected a higher mix of da Vinci five and lower trade ins,", "translate_tts": "Higher year over year system ASPs reflected a higher mix of da Vinci five and lower trade ins", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:39.482", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by a higher mix of system placements in Japan with a weaker yen exchange rate,", "text_tts": "exchange rate", "translate": "partially offset by a higher mix of system placements in Japan with a weaker yen exchange rate,", "translate_tts": "partially offset by a higher mix of system placements in Japan with a weaker yen exchange rate", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:41.250", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower pricing in China.", "text_tts": "in China", "translate": "and lower pricing in China.", "translate_tts": "and lower pricing in China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:44.949", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by a higher mix of system placements in Japan with a weaker yen exchange rate,", "text_tts": "exchange rate", "translate": "partially offset by a higher mix of system placements in Japan with a weaker yen exchange rate,", "translate_tts": "partially offset by a higher mix of system placements in Japan with a weaker yen exchange rate", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:46.506", "mode": "azero-full", "language": "en", "target": "en", "text": "and lower pricing in China.", "text_tts": "in China", "translate": "and lower pricing in China.", "translate_tts": "and lower pricing in China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:49.562", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two of twenty twenty three, trade ins represented eighteen percent of total system placements", "text_tts": "ed eighteen percent of total system placements", "translate": "In Q two of twenty twenty three, trade ins represented eighteen percent of total system placements", "translate_tts": "In Q two of twenty twenty three trade ins represented eighteen percent of total system placements", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:52.922", "mode": "azero-full", "language": "en", "target": "en", "text": "as compared to six percent in Q two of twenty twenty four.", "text_tts": "of twenty twenty four", "translate": "as compared to six percent in Q two of twenty twenty four.", "translate_tts": "as compared to six percent in Q two of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:53.844", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two of twenty twenty three, trade ins represented eighteen percent of total system placements", "text_tts": "ed eighteen percent of total system placements", "translate": "In Q two of twenty twenty three, trade ins represented eighteen percent of total system placements", "translate_tts": "In Q two of twenty twenty three trade ins represented eighteen percent of total system placements", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:57.122", "mode": "azero-full", "language": "en", "target": "en", "text": "as compared to six percent in Q two of twenty twenty four.", "text_tts": "of twenty twenty four", "translate": "as compared to six percent in Q two of twenty twenty four.", "translate_tts": "as compared to six percent in Q two of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:57:57.838", "mode": "azero-full", "language": "en", "target": "en", "text": "We recognized twenty eight million dollars of lease buyout revenue in quarter two.", "text_tts": "y eight million dollars of lease buyout revenue in quarter two", "translate": "We recognized twenty eight million dollars of lease buyout revenue in quarter two.", "translate_tts": "We recognized twenty eight million dollars of lease buyout revenue in quarter two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:02.594", "mode": "azero-full", "language": "en", "target": "en", "text": "We recognized twenty eight million dollars of lease buyout revenue in quarter two.", "text_tts": "y eight million dollars of lease buyout revenue in quarter two", "translate": "We recognized twenty eight million dollars of lease buyout revenue in quarter two.", "translate_tts": "We recognized twenty eight million dollars of lease buyout revenue in quarter two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:04.508", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with twenty nine million dollars last quarter and twelve million dollars last year.", "text_tts": "ter and twelve million dollars last year", "translate": "compared with twenty nine million dollars last quarter and twelve million dollars last year.", "translate_tts": "compared with twenty nine million dollars last quarter and twelve million dollars last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:08.612", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with twenty nine million dollars last quarter and twelve million dollars last year.", "text_tts": "ter and twelve million dollars last year", "translate": "compared with twenty nine million dollars last quarter and twelve million dollars last year.", "translate_tts": "compared with twenty nine million dollars last quarter and twelve million dollars last year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:17.064", "mode": "azero-full", "language": "en", "target": "en", "text": "da Vinci instrument and accessory revenue per procedure was approximately one thousand eight hundred dollars, an increase of approximately twenty dollars compared to last quarter.", "text_tts": "ars an increase of approximately twenty dollars compared to last quarter", "translate": "da Vinci instrument and accessory revenue per procedure was approximately one thousand eight hundred dollars, an increase of approximately twenty dollars compared to last quarter.", "translate_tts": "da Vinci instrument and accessory revenue per procedure was approximately one thousand eight hundred dollars an increase of approximately twenty dollars compared to last quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:21.594", "mode": "azero-full", "language": "en", "target": "en", "text": "da Vinci instrument and accessory revenue per procedure was approximately one thousand eight hundred dollars, an increase of approximately twenty dollars compared to last quarter.", "text_tts": "ars an increase of approximately twenty dollars compared to last quarter", "translate": "da Vinci instrument and accessory revenue per procedure was approximately one thousand eight hundred dollars, an increase of approximately twenty dollars compared to last quarter.", "translate_tts": "da Vinci instrument and accessory revenue per procedure was approximately one thousand eight hundred dollars an increase of approximately twenty dollars compared to last quarter", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:25.459", "mode": "azero-full", "language": "en", "target": "en", "text": "The sequential increase in INA per procedure is primarily a result of customer ordering patterns in the US.", "text_tts": "of customer ordering patterns in the US", "translate": "The sequential increase in INA per procedure is primarily a result of customer ordering patterns in the US.", "translate_tts": "The sequential increase in INA per procedure is primarily a result of customer ordering patterns in the US", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:28.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our Ion platform,", "text_tts": "Ion platform", "translate": "Turning to our Ion platform,", "translate_tts": "Turning to our Ion platform", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:30.544", "mode": "azero-full", "language": "en", "target": "en", "text": "The sequential increase in INA per procedure is primarily a result of customer ordering patterns in the US.", "text_tts": "of customer ordering patterns in the US", "translate": "The sequential increase in INA per procedure is primarily a result of customer ordering patterns in the US.", "translate_tts": "The sequential increase in INA per procedure is primarily a result of customer ordering patterns in the US", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:33.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to our Ion platform,", "text_tts": "Ion platform", "translate": "Turning to our Ion platform,", "translate_tts": "Turning to our Ion platform", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:36.295", "mode": "azero-full", "language": "en", "target": "en", "text": "procedures grew eighty two percent to approximately twenty three thousand two hundred procedures in the second quarter.", "text_tts": "three thousand two hundred procedures in the second quarter", "translate": "procedures grew eighty two percent to approximately twenty three thousand two hundred procedures in the second quarter.", "translate_tts": "procedures grew eighty two percent to approximately twenty three thousand two hundred procedures in the second quarter", "is_final": false, "emotion": "", "events": "👨📯🃏🔀🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:40.892", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we placed seventy four ion systems", "text_tts": "we placed seventy four ion systems", "translate": "During the quarter, we placed seventy four ion systems", "translate_tts": "During the quarter we placed seventy four ion systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:41.615", "mode": "azero-full", "language": "en", "target": "en", "text": "procedures grew eighty two percent to approximately twenty three thousand two hundred procedures in the second quarter.", "text_tts": "three thousand two hundred procedures in the second quarter", "translate": "procedures grew eighty two percent to approximately twenty three thousand two hundred procedures in the second quarter.", "translate_tts": "procedures grew eighty two percent to approximately twenty three thousand two hundred procedures in the second quarter", "is_final": false, "emotion": "", "events": "👨📯🃏🔀🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:45.302", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to fifty nine last year and seventy last quarter.", "text_tts": "ty nine last year and seventy last quarter", "translate": "compared to fifty nine last year and seventy last quarter.", "translate_tts": "compared to fifty nine last year and seventy last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:46.031", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we placed seventy four ion systems", "text_tts": "we placed seventy four ion systems", "translate": "During the quarter, we placed seventy four ion systems", "translate_tts": "During the quarter we placed seventy four ion systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:50.512", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to fifty nine last year and seventy last quarter.", "text_tts": "ty nine last year and seventy last quarter", "translate": "compared to fifty nine last year and seventy last quarter.", "translate_tts": "compared to fifty nine last year and seventy last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:58:57.099", "mode": "azero-full", "language": "en", "target": "en", "text": "During Q two, we caught up with the remaining backlog of system placements as supply of catheters and vision probes continued to improve.", "text_tts": "ntinued to improve", "translate": "During Q two, we caught up with the remaining backlog of system placements as supply of catheters and vision probes continued to improve.", "translate_tts": "During Q two we caught up with the remaining backlog of system placements as supply of catheters and vision probes continued to improve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:02.105", "mode": "azero-full", "language": "en", "target": "en", "text": "During Q two, we caught up with the remaining backlog of system placements as supply of catheters and vision probes continued to improve.", "text_tts": "ntinued to improve", "translate": "During Q two, we caught up with the remaining backlog of system placements as supply of catheters and vision probes continued to improve.", "translate_tts": "During Q two we caught up with the remaining backlog of system placements as supply of catheters and vision probes continued to improve", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:05.173", "mode": "azero-full", "language": "en", "target": "en", "text": "the installed base of Ion Systems increased fifty six percent year over year to six hundred and seventy eight systems", "text_tts": "red and seventy eight systems", "translate": "the installed base of Ion Systems increased fifty six percent year over year to six hundred and seventy eight systems", "translate_tts": "the installed base of Ion Systems increased fifty six percent year over year to six hundred and seventy eight systems", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:10.053", "mode": "azero-full", "language": "en", "target": "en", "text": "the installed base of Ion Systems increased fifty six percent year over year to six hundred and seventy eight systems", "text_tts": "red and seventy eight systems", "translate": "the installed base of Ion Systems increased fifty six percent year over year to six hundred and seventy eight systems", "translate_tts": "the installed base of Ion Systems increased fifty six percent year over year to six hundred and seventy eight systems", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:11.009", "mode": "azero-full", "language": "en", "target": "en", "text": "of which two hundred and seventy five are under operating lease arrangements.", "text_tts": "erating lease arrangements", "translate": "of which two hundred and seventy five are under operating lease arrangements.", "translate_tts": "of which two hundred and seventy five are under operating lease arrangements", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:15.029", "mode": "azero-full", "language": "en", "target": "en", "text": "of which two hundred and seventy five are under operating lease arrangements.", "text_tts": "erating lease arrangements", "translate": "of which two hundred and seventy five are under operating lease arrangements.", "translate_tts": "of which two hundred and seventy five are under operating lease arrangements", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:16.622", "mode": "azero-full", "language": "en", "target": "en", "text": "Second quarter SP procedure growth accelerated to seventy four percent", "text_tts": "seventy four percent", "translate": "Second quarter SP procedure growth accelerated to seventy four percent", "translate_tts": "Second quarter SP procedure growth accelerated to seventy four percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:19.759", "mode": "azero-full", "language": "en", "target": "en", "text": "with strong growth in Korea and the US,", "text_tts": "in Korea and the US", "translate": "with strong growth in Korea and the US,", "translate_tts": "with strong growth in Korea and the US", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:19.894", "mode": "azero-full", "language": "en", "target": "en", "text": "Second quarter SP procedure growth accelerated to seventy four percent", "text_tts": "seventy four percent", "translate": "Second quarter SP procedure growth accelerated to seventy four percent", "translate_tts": "Second quarter SP procedure growth accelerated to seventy four percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:22.553", "mode": "azero-full", "language": "en", "target": "en", "text": "with strong growth in Korea and the US,", "text_tts": "in Korea and the US", "translate": "with strong growth in Korea and the US,", "translate_tts": "with strong growth in Korea and the US", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:22.690", "mode": "azero-full", "language": "en", "target": "en", "text": "and early stage growth in Japan and Europe.", "text_tts": "growth in Japan and Europe", "translate": "and early stage growth in Japan and Europe.", "translate_tts": "and early stage growth in Japan and Europe", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:25.274", "mode": "azero-full", "language": "en", "target": "en", "text": "and early stage growth in Japan and Europe.", "text_tts": "growth in Japan and Europe", "translate": "and early stage growth in Japan and Europe.", "translate_tts": "and early stage growth in Japan and Europe", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:26.857", "mode": "azero-full", "language": "en", "target": "en", "text": "Twenty one of the systems placed in the quarter were SP systems.", "text_tts": "were SP systems", "translate": "Twenty one of the systems placed in the quarter were SP systems.", "translate_tts": "Twenty one of the systems placed in the quarter were SP systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:29.279", "mode": "azero-full", "language": "en", "target": "en", "text": "including ten systems placed in Europe,", "text_tts": "systems placed in Europe", "translate": "including ten systems placed in Europe,", "translate_tts": "including ten systems placed in Europe", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:29.829", "mode": "azero-full", "language": "en", "target": "en", "text": "Twenty one of the systems placed in the quarter were SP systems.", "text_tts": "were SP systems", "translate": "Twenty one of the systems placed in the quarter were SP systems.", "translate_tts": "Twenty one of the systems placed in the quarter were SP systems", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:31.701", "mode": "azero-full", "language": "en", "target": "en", "text": "including ten systems placed in Europe,", "text_tts": "systems placed in Europe", "translate": "including ten systems placed in Europe,", "translate_tts": "including ten systems placed in Europe", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:37.356", "mode": "azero-full", "language": "en", "target": "en", "text": "The SP installed base grew fifty six percent from the year ago quarter to two hundred and twenty two systems,", "text_tts": "arter to two hundred and twenty two systems", "translate": "The SP installed base grew fifty six percent from the year ago quarter to two hundred and twenty two systems,", "translate_tts": "The SP installed base grew fifty six percent from the year ago quarter to two hundred and twenty two systems", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:38.745", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to the rest of the P and L,", "text_tts": "of the P and L", "translate": "Moving on to the rest of the P and L,", "translate_tts": "Moving on to the rest of the P and L", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:39.342", "mode": "azero-full", "language": "en", "target": "en", "text": "The SP installed base grew fifty six percent from the year ago quarter to two hundred and twenty two systems,", "text_tts": "arter to two hundred and twenty two systems", "translate": "The SP installed base grew fifty six percent from the year ago quarter to two hundred and twenty two systems,", "translate_tts": "The SP installed base grew fifty six percent from the year ago quarter to two hundred and twenty two systems", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:40.956", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to the rest of the P and L,", "text_tts": "of the P and L", "translate": "Moving on to the rest of the P and L,", "translate_tts": "Moving on to the rest of the P and L", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:46.672", "mode": "azero-full", "language": "en", "target": "en", "text": "pro forma gross margin for the second quarter of twenty twenty four was ahead of our expectations at seventy percent.", "text_tts": "ations at seventy percent", "translate": "pro forma gross margin for the second quarter of twenty twenty four was ahead of our expectations at seventy percent.", "translate_tts": "pro forma gross margin for the second quarter of twenty twenty four was ahead of our expectations at seventy percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:49.073", "mode": "azero-full", "language": "en", "target": "en", "text": "pro forma gross margin for the second quarter of twenty twenty four was ahead of our expectations at seventy percent.", "text_tts": "ations at seventy percent", "translate": "pro forma gross margin for the second quarter of twenty twenty four was ahead of our expectations at seventy percent.", "translate_tts": "pro forma gross margin for the second quarter of twenty twenty four was ahead of our expectations at seventy percent", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:51.287", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with sixty eight point five percent for the second quarter of twenty twenty three,", "text_tts": "e second quarter of twenty twenty three", "translate": "compared with sixty eight point five percent for the second quarter of twenty twenty three,", "translate_tts": "compared with sixty eight point five percent for the second quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:53.948", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with sixty eight point five percent for the second quarter of twenty twenty three,", "text_tts": "e second quarter of twenty twenty three", "translate": "compared with sixty eight point five percent for the second quarter of twenty twenty three,", "translate_tts": "compared with sixty eight point five percent for the second quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:54.573", "mode": "azero-full", "language": "en", "target": "en", "text": "and sixty seven point six percent last quarter.", "text_tts": "xty seven point six percent last quarter", "translate": "and sixty seven point six percent last quarter.", "translate_tts": "and sixty seven point six percent last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 15:59:57.515", "mode": "azero-full", "language": "en", "target": "en", "text": "and sixty seven point six percent last quarter.", "text_tts": "xty seven point six percent last quarter", "translate": "and sixty seven point six percent last quarter.", "translate_tts": "and sixty seven point six percent last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:02.969", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter pro forma gross margin reflected certain onetime benefits that we do not expect to recur.", "text_tts": "r", "translate": "second quarter pro forma gross margin reflected certain onetime benefits that we do not expect to recur.", "translate_tts": "second quarter pro forma gross margin reflected certain onetime benefits that we do not expect to recur", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:05.434", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter pro forma gross margin reflected certain onetime benefits that we do not expect to recur.", "text_tts": "r", "translate": "second quarter pro forma gross margin reflected certain onetime benefits that we do not expect to recur.", "translate_tts": "second quarter pro forma gross margin reflected certain onetime benefits that we do not expect to recur", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:09.579", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding these onetime benefits, pro forma gross margin would have been sixty nine point five percent.", "text_tts": "ave been sixty nine point five percent", "translate": "Excluding these onetime benefits, pro forma gross margin would have been sixty nine point five percent.", "translate_tts": "Excluding these onetime benefits pro forma gross margin would have been sixty nine point five percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:12.633", "mode": "azero-full", "language": "en", "target": "en", "text": "Excluding these onetime benefits, pro forma gross margin would have been sixty nine point five percent.", "text_tts": "ave been sixty nine point five percent", "translate": "Excluding these onetime benefits, pro forma gross margin would have been sixty nine point five percent.", "translate_tts": "Excluding these onetime benefits pro forma gross margin would have been sixty nine point five percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:20.675", "mode": "azero-full", "language": "en", "target": "en", "text": "The sequential improvement in pro forma gross margin primarily reflects lower inventory reserves, cost reductions in certain purchase components,", "text_tts": "in certain purchase components", "translate": "The sequential improvement in pro forma gross margin primarily reflects lower inventory reserves, cost reductions in certain purchase components,", "translate_tts": "The sequential improvement in pro forma gross margin primarily reflects lower inventory reserves cost reductions in certain purchase components", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:21.729", "mode": "azero-full", "language": "en", "target": "en", "text": "lower freight rates,", "text_tts": "lower freight rates", "translate": "lower freight rates,", "translate_tts": "lower freight rates", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:23.209", "mode": "azero-full", "language": "en", "target": "en", "text": "and leverage of fixed overhead.", "text_tts": "of fixed overhead", "translate": "and leverage of fixed overhead.", "translate_tts": "and leverage of fixed overhead", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:23.880", "mode": "azero-full", "language": "en", "target": "en", "text": "The sequential improvement in pro forma gross margin primarily reflects lower inventory reserves, cost reductions in certain purchase components,", "text_tts": "in certain purchase components", "translate": "The sequential improvement in pro forma gross margin primarily reflects lower inventory reserves, cost reductions in certain purchase components,", "translate_tts": "The sequential improvement in pro forma gross margin primarily reflects lower inventory reserves cost reductions in certain purchase components", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:24.991", "mode": "azero-full", "language": "en", "target": "en", "text": "lower freight rates,", "text_tts": "lower freight rates", "translate": "lower freight rates,", "translate_tts": "lower freight rates", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:25.843", "mode": "azero-full", "language": "en", "target": "en", "text": "In accordance with our plans,", "text_tts": "plans", "translate": "In accordance with our plans,", "translate_tts": "In accordance with our plans", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:26.871", "mode": "azero-full", "language": "en", "target": "en", "text": "and leverage of fixed overhead.", "text_tts": "of fixed overhead", "translate": "and leverage of fixed overhead.", "translate_tts": "and leverage of fixed overhead", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:28.512", "mode": "azero-full", "language": "en", "target": "en", "text": "In accordance with our plans,", "text_tts": "plans", "translate": "In accordance with our plans,", "translate_tts": "In accordance with our plans", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:31.183", "mode": "azero-full", "language": "en", "target": "en", "text": "Product margins for our ion and SP platforms improved in the quarter,", "text_tts": "s improved in the quarter", "translate": "Product margins for our ion and SP platforms improved in the quarter,", "translate_tts": "Product margins for our ion and SP platforms improved in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:33.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Product margins for our ion and SP platforms improved in the quarter,", "text_tts": "s improved in the quarter", "translate": "Product margins for our ion and SP platforms improved in the quarter,", "translate_tts": "Product margins for our ion and SP platforms improved in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:37.512", "mode": "azero-full", "language": "en", "target": "en", "text": "and will remain a focus for our business unit and manufacturing teams over the medium term.", "text_tts": "manufacturing teams over the medium term", "translate": "and will remain a focus for our business unit and manufacturing teams over the medium term.", "translate_tts": "and will remain a focus for our business unit and manufacturing teams over the medium term", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:38.241", "mode": "azero-full", "language": "en", "target": "en", "text": "as a reminder.", "text_tts": "as a reminder", "translate": "as a reminder.", "translate_tts": "as a reminder", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:40.191", "mode": "azero-full", "language": "en", "target": "en", "text": "and will remain a focus for our business unit and manufacturing teams over the medium term.", "text_tts": "manufacturing teams over the medium term", "translate": "and will remain a focus for our business unit and manufacturing teams over the medium term.", "translate_tts": "and will remain a focus for our business unit and manufacturing teams over the medium term", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:41.104", "mode": "azero-full", "language": "en", "target": "en", "text": "as a reminder.", "text_tts": "as a reminder", "translate": "as a reminder.", "translate_tts": "as a reminder", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:47.802", "mode": "azero-full", "language": "en", "target": "en", "text": "Given recent and ongoing capital investments, we expect increased depreciation expense in the second half", "text_tts": "increased depreciation expense in the second half", "translate": "Given recent and ongoing capital investments, we expect increased depreciation expense in the second half", "translate_tts": "Given recent and ongoing capital investments we expect increased depreciation expense in the second half", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:49.140", "mode": "azero-full", "language": "en", "target": "en", "text": "Given recent and ongoing capital investments, we expect increased depreciation expense in the second half", "text_tts": "increased depreciation expense in the second half", "translate": "Given recent and ongoing capital investments, we expect increased depreciation expense in the second half", "translate_tts": "Given recent and ongoing capital investments we expect increased depreciation expense in the second half", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:54.926", "mode": "azero-full", "language": "en", "target": "en", "text": "and a significant increase in depreciation expense starting in Q one of twenty twenty five,", "text_tts": "Q one of twenty twenty five", "translate": "and a significant increase in depreciation expense starting in Q one of twenty twenty five,", "translate_tts": "and a significant increase in depreciation expense starting in Q one of twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:00:55.682", "mode": "azero-full", "language": "en", "target": "en", "text": "and a significant increase in depreciation expense starting in Q one of twenty twenty five,", "text_tts": "Q one of twenty twenty five", "translate": "and a significant increase in depreciation expense starting in Q one of twenty twenty five,", "translate_tts": "and a significant increase in depreciation expense starting in Q one of twenty twenty five", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:02.368", "mode": "azero-full", "language": "en", "target": "en", "text": "Second quarter pro forma operating expenses increased eleven percent compared with last year,", "text_tts": "even percent compared with last year", "translate": "Second quarter pro forma operating expenses increased eleven percent compared with last year,", "translate_tts": "Second quarter pro forma operating expenses increased eleven percent compared with last year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:03.670", "mode": "azero-full", "language": "en", "target": "en", "text": "Second quarter pro forma operating expenses increased eleven percent compared with last year,", "text_tts": "even percent compared with last year", "translate": "Second quarter pro forma operating expenses increased eleven percent compared with last year,", "translate_tts": "Second quarter pro forma operating expenses increased eleven percent compared with last year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:07.744", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting the ongoing benefit of planned leverage in enabling functions.", "text_tts": "nabling functions", "translate": "reflecting the ongoing benefit of planned leverage in enabling functions.", "translate_tts": "reflecting the ongoing benefit of planned leverage in enabling functions", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:09.199", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting the ongoing benefit of planned leverage in enabling functions.", "text_tts": "nabling functions", "translate": "reflecting the ongoing benefit of planned leverage in enabling functions.", "translate_tts": "reflecting the ongoing benefit of planned leverage in enabling functions", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:13.714", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to prioritize investments in R and D to fund innovation and future growth.", "text_tts": "o fund innovation and future growth", "translate": "We continue to prioritize investments in R and D to fund innovation and future growth.", "translate_tts": "We continue to prioritize investments in R and D to fund innovation and future growth", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:16.129", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to prioritize investments in R and D to fund innovation and future growth.", "text_tts": "o fund innovation and future growth", "translate": "We continue to prioritize investments in R and D to fund innovation and future growth.", "translate_tts": "We continue to prioritize investments in R and D to fund innovation and future growth", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:19.069", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we added approximately five hundred and fifty employees", "text_tts": "we added approximately five hundred and fifty employees", "translate": "During the quarter, we added approximately five hundred and fifty employees", "translate_tts": "During the quarter we added approximately five hundred and fifty employees", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:20.983", "mode": "azero-full", "language": "en", "target": "en", "text": "During the quarter, we added approximately five hundred and fifty employees", "text_tts": "we added approximately five hundred and fifty employees", "translate": "During the quarter, we added approximately five hundred and fifty employees", "translate_tts": "During the quarter we added approximately five hundred and fifty employees", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:22.353", "mode": "azero-full", "language": "en", "target": "en", "text": "of which roughly half were in our manufacturing operations,", "text_tts": "half were in our manufacturing operations", "translate": "of which roughly half were in our manufacturing operations,", "translate_tts": "of which roughly half were in our manufacturing operations", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:24.836", "mode": "azero-full", "language": "en", "target": "en", "text": "of which roughly half were in our manufacturing operations,", "text_tts": "half were in our manufacturing operations", "translate": "of which roughly half were in our manufacturing operations,", "translate_tts": "of which roughly half were in our manufacturing operations", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:25.859", "mode": "azero-full", "language": "en", "target": "en", "text": "to support growth in customer demand.", "text_tts": "in customer demand", "translate": "to support growth in customer demand.", "translate_tts": "to support growth in customer demand", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:27.237", "mode": "azero-full", "language": "en", "target": "en", "text": "to support growth in customer demand.", "text_tts": "in customer demand", "translate": "to support growth in customer demand.", "translate_tts": "to support growth in customer demand", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:30.017", "mode": "azero-full", "language": "en", "target": "en", "text": "pro forma other income was seventy nine point four million dollars for Q two,", "text_tts": "ion dollars for Q two", "translate": "pro forma other income was seventy nine point four million dollars for Q two,", "translate_tts": "pro forma other income was seventy nine point four million dollars for Q two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:32.075", "mode": "azero-full", "language": "en", "target": "en", "text": "pro forma other income was seventy nine point four million dollars for Q two,", "text_tts": "ion dollars for Q two", "translate": "pro forma other income was seventy nine point four million dollars for Q two,", "translate_tts": "pro forma other income was seventy nine point four million dollars for Q two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:37.418", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than seventy two point five million dollars in the prior quarter, primarily due to higher interest income.", "text_tts": "ollars in the prior quarter primarily due to higher interest income", "translate": "higher than seventy two point five million dollars in the prior quarter, primarily due to higher interest income.", "translate_tts": "higher than seventy two point five million dollars in the prior quarter primarily due to higher interest income", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:40.495", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than seventy two point five million dollars in the prior quarter, primarily due to higher interest income.", "text_tts": "ollars in the prior quarter primarily due to higher interest income", "translate": "higher than seventy two point five million dollars in the prior quarter, primarily due to higher interest income.", "translate_tts": "higher than seventy two point five million dollars in the prior quarter primarily due to higher interest income", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:46.797", "mode": "azero-full", "language": "en", "target": "en", "text": "Our pro forma effective tax rate for the second quarter was twenty two point five percent, consistent with our expectations.", "text_tts": "nsistent with our expectations", "translate": "Our pro forma effective tax rate for the second quarter was twenty two point five percent, consistent with our expectations.", "translate_tts": "Our pro forma effective tax rate for the second quarter was twenty two point five percent consistent with our expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:49.680", "mode": "azero-full", "language": "en", "target": "en", "text": "Our pro forma effective tax rate for the second quarter was twenty two point five percent, consistent with our expectations.", "text_tts": "nsistent with our expectations", "translate": "Our pro forma effective tax rate for the second quarter was twenty two point five percent, consistent with our expectations.", "translate_tts": "Our pro forma effective tax rate for the second quarter was twenty two point five percent consistent with our expectations", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:53.670", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter twenty twenty four pro forma net income was six hundred forty one million dollars,", "text_tts": "t income was six hundred forty one million dollars", "translate": "second quarter twenty twenty four pro forma net income was six hundred forty one million dollars,", "translate_tts": "second quarter twenty twenty four pro forma net income was six hundred forty one million dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:55.643", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter twenty twenty four pro forma net income was six hundred forty one million dollars,", "text_tts": "t income was six hundred forty one million dollars", "translate": "second quarter twenty twenty four pro forma net income was six hundred forty one million dollars,", "translate_tts": "second quarter twenty twenty four pro forma net income was six hundred forty one million dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:55.757", "mode": "azero-full", "language": "en", "target": "en", "text": "for one dollar seventy eight cents per share,", "text_tts": "ne dollar seventy eight cents per share", "translate": "for one dollar seventy eight cents per share,", "translate_tts": "for one dollar seventy eight cents per share", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:01:57.879", "mode": "azero-full", "language": "en", "target": "en", "text": "for one dollar seventy eight cents per share,", "text_tts": "ne dollar seventy eight cents per share", "translate": "for one dollar seventy eight cents per share,", "translate_tts": "for one dollar seventy eight cents per share", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:03.504", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with five hundred seven million dollars or one dollar forty two cents per share for the second quarter of last year.", "text_tts": "per share for the second quarter of last year", "translate": "compared with five hundred seven million dollars or one dollar forty two cents per share for the second quarter of last year.", "translate_tts": "compared with five hundred seven million dollars or one dollar forty two cents per share for the second quarter of last year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:05.411", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now summarize our GAAP results.", "text_tts": "our GAAP results", "translate": "I will now summarize our GAAP results.", "translate_tts": "I will now summarize our GAAP results", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:05.642", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with five hundred seven million dollars or one dollar forty two cents per share for the second quarter of last year.", "text_tts": "per share for the second quarter of last year", "translate": "compared with five hundred seven million dollars or one dollar forty two cents per share for the second quarter of last year.", "translate_tts": "compared with five hundred seven million dollars or one dollar forty two cents per share for the second quarter of last year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:07.999", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now summarize our GAAP results.", "text_tts": "our GAAP results", "translate": "I will now summarize our GAAP results.", "translate_tts": "I will now summarize our GAAP results", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:10.018", "mode": "azero-full", "language": "en", "target": "en", "text": "GAAP net income was five hundred twenty seven million dollars,", "text_tts": "e was five hundred twenty seven million dollars", "translate": "GAAP net income was five hundred twenty seven million dollars,", "translate_tts": "GAAP net income was five hundred twenty seven million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:12.220", "mode": "azero-full", "language": "en", "target": "en", "text": "GAAP net income was five hundred twenty seven million dollars,", "text_tts": "e was five hundred twenty seven million dollars", "translate": "GAAP net income was five hundred twenty seven million dollars,", "translate_tts": "GAAP net income was five hundred twenty seven million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:14.214", "mode": "azero-full", "language": "en", "target": "en", "text": "or one dollar forty six per share for the second quarter of twenty twenty four.", "text_tts": "or the second quarter of twenty twenty four", "translate": "or one dollar forty six per share for the second quarter of twenty twenty four.", "translate_tts": "or one dollar forty six per share for the second quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:16.211", "mode": "azero-full", "language": "en", "target": "en", "text": "or one dollar forty six per share for the second quarter of twenty twenty four.", "text_tts": "or the second quarter of twenty twenty four", "translate": "or one dollar forty six per share for the second quarter of twenty twenty four.", "translate_tts": "or one dollar forty six per share for the second quarter of twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:17.917", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with GAAP net income of four hundred twenty one million dollars,", "text_tts": "twenty one million dollars", "translate": "compared with GAAP net income of four hundred twenty one million dollars,", "translate_tts": "compared with GAAP net income of four hundred twenty one million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:20.528", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with GAAP net income of four hundred twenty one million dollars,", "text_tts": "twenty one million dollars", "translate": "compared with GAAP net income of four hundred twenty one million dollars,", "translate_tts": "compared with GAAP net income of four hundred twenty one million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:22.158", "mode": "azero-full", "language": "en", "target": "en", "text": "or one dollar eighteen cents per share for the second quarter of twenty twenty three.", "text_tts": "r the second quarter of twenty twenty three", "translate": "or one dollar eighteen cents per share for the second quarter of twenty twenty three.", "translate_tts": "or one dollar eighteen cents per share for the second quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:25.054", "mode": "azero-full", "language": "en", "target": "en", "text": "or one dollar eighteen cents per share for the second quarter of twenty twenty three.", "text_tts": "r the second quarter of twenty twenty three", "translate": "or one dollar eighteen cents per share for the second quarter of twenty twenty three.", "translate_tts": "or one dollar eighteen cents per share for the second quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:35.664", "mode": "azero-full", "language": "en", "target": "en", "text": "The adjustments between pro forma and GAAP net income are outlined and quantified on our website and include excess tax benefits associated with employee equity plans,", "text_tts": "associated with employee equity plans", "translate": "The adjustments between pro forma and GAAP net income are outlined and quantified on our website and include excess tax benefits associated with employee equity plans,", "translate_tts": "The adjustments between pro forma and GAAP net income are outlined and quantified on our website and include excess tax benefits associated with employee equity plans", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:37.939", "mode": "azero-full", "language": "en", "target": "en", "text": "The adjustments between pro forma and GAAP net income are outlined and quantified on our website and include excess tax benefits associated with employee equity plans,", "text_tts": "associated with employee equity plans", "translate": "The adjustments between pro forma and GAAP net income are outlined and quantified on our website and include excess tax benefits associated with employee equity plans,", "translate_tts": "The adjustments between pro forma and GAAP net income are outlined and quantified on our website and include excess tax benefits associated with employee equity plans", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:38.037", "mode": "azero-full", "language": "en", "target": "en", "text": "employee stock based compensation,", "text_tts": "d compensation", "translate": "employee stock based compensation,", "translate_tts": "employee stock based compensation", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:39.610", "mode": "azero-full", "language": "en", "target": "en", "text": "amortization of intangibles,", "text_tts": "intangibles", "translate": "amortization of intangibles,", "translate_tts": "amortization of intangibles", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:40.714", "mode": "azero-full", "language": "en", "target": "en", "text": "employee stock based compensation,", "text_tts": "d compensation", "translate": "employee stock based compensation,", "translate_tts": "employee stock based compensation", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:41.415", "mode": "azero-full", "language": "en", "target": "en", "text": "litigation charges,", "text_tts": "s", "translate": "litigation charges,", "translate_tts": "litigation charges", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:42.104", "mode": "azero-full", "language": "en", "target": "en", "text": "amortization of intangibles,", "text_tts": "intangibles", "translate": "amortization of intangibles,", "translate_tts": "amortization of intangibles", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:43.843", "mode": "azero-full", "language": "en", "target": "en", "text": "litigation charges,", "text_tts": "s", "translate": "litigation charges,", "translate_tts": "litigation charges", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:44.716", "mode": "azero-full", "language": "en", "target": "en", "text": "and gains and losses on strategic investments.", "text_tts": "and losses on strategic investments", "translate": "and gains and losses on strategic investments.", "translate_tts": "and gains and losses on strategic investments", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:46.969", "mode": "azero-full", "language": "en", "target": "en", "text": "and gains and losses on strategic investments.", "text_tts": "and losses on strategic investments", "translate": "and gains and losses on strategic investments.", "translate_tts": "and gains and losses on strategic investments", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:51.535", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the year with cash and we ended the quarter with cash and investments of seven point seven billion dollars,", "text_tts": "ven point seven billion dollars", "translate": "We ended the year with cash and we ended the quarter with cash and investments of seven point seven billion dollars,", "translate_tts": "We ended the year with cash and we ended the quarter with cash and investments of seven point seven billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:54.474", "mode": "azero-full", "language": "en", "target": "en", "text": "We ended the year with cash and we ended the quarter with cash and investments of seven point seven billion dollars,", "text_tts": "ven point seven billion dollars", "translate": "We ended the year with cash and we ended the quarter with cash and investments of seven point seven billion dollars,", "translate_tts": "We ended the year with cash and we ended the quarter with cash and investments of seven point seven billion dollars", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:55.197", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than the seven point three billion dollars we ended last quarter,", "text_tts": "even point three billion dollars we ended last quarter", "translate": "higher than the seven point three billion dollars we ended last quarter,", "translate_tts": "higher than the seven point three billion dollars we ended last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:02:58.514", "mode": "azero-full", "language": "en", "target": "en", "text": "higher than the seven point three billion dollars we ended last quarter,", "text_tts": "even point three billion dollars we ended last quarter", "translate": "higher than the seven point three billion dollars we ended last quarter,", "translate_tts": "higher than the seven point three billion dollars we ended last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:02.913", "mode": "azero-full", "language": "en", "target": "en", "text": "The sequential increase in cash and investments reflected cash generated from operating activities,", "text_tts": "enerated from operating activities", "translate": "The sequential increase in cash and investments reflected cash generated from operating activities,", "translate_tts": "The sequential increase in cash and investments reflected cash generated from operating activities", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:06.028", "mode": "azero-full", "language": "en", "target": "en", "text": "The sequential increase in cash and investments reflected cash generated from operating activities,", "text_tts": "enerated from operating activities", "translate": "The sequential increase in cash and investments reflected cash generated from operating activities,", "translate_tts": "The sequential increase in cash and investments reflected cash generated from operating activities", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:08.015", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by capital expenditures of three hundred nine million dollars.", "text_tts": "y capital expenditures of three hundred nine million dollars", "translate": "partially offset by capital expenditures of three hundred nine million dollars.", "translate_tts": "partially offset by capital expenditures of three hundred nine million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:09.835", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, I would like to turn it over to Brian.", "text_tts": "like to turn it over to Brian", "translate": "And with that, I would like to turn it over to Brian.", "translate_tts": "And with that I would like to turn it over to Brian", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:10.346", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jamie.", "text_tts": "Thank you Jamie", "translate": "Thank you, Jamie.", "translate_tts": "Thank you Jamie", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:10.635", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall.", "text_tts": "Overall", "translate": "Overall.", "translate_tts": "Overall", "is_final": false, "emotion": "😮", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:11.381", "mode": "azero-full", "language": "en", "target": "en", "text": "partially offset by capital expenditures of three hundred nine million dollars.", "text_tts": "y capital expenditures of three hundred nine million dollars", "translate": "partially offset by capital expenditures of three hundred nine million dollars.", "translate_tts": "partially offset by capital expenditures of three hundred nine million dollars", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:13.662", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter procedure growth was seventeen percent.", "text_tts": "growth was seventeen percent", "translate": "second quarter procedure growth was seventeen percent.", "translate_tts": "second quarter procedure growth was seventeen percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:13.944", "mode": "azero-full", "language": "en", "target": "en", "text": "And with that, I would like to turn it over to Brian.", "text_tts": "like to turn it over to Brian", "translate": "And with that, I would like to turn it over to Brian.", "translate_tts": "And with that I would like to turn it over to Brian", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:14.279", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Jamie.", "text_tts": "Thank you Jamie", "translate": "Thank you, Jamie.", "translate_tts": "Thank you Jamie", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:14.583", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall.", "text_tts": "Overall", "translate": "Overall.", "translate_tts": "Overall", "is_final": false, "emotion": "😮", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:17.716", "mode": "azero-full", "language": "en", "target": "en", "text": "second quarter procedure growth was seventeen percent.", "text_tts": "growth was seventeen percent", "translate": "second quarter procedure growth was seventeen percent.", "translate_tts": "second quarter procedure growth was seventeen percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Brian King (Head of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:17.915", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to twenty two percent for the second quarter of twenty twenty three.", "text_tts": "of twenty twenty three", "translate": "compared to twenty two percent for the second quarter of twenty twenty three.", "translate_tts": "compared to twenty two percent for the second quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:19.460", "mode": "azero-full", "language": "en", "target": "en", "text": "and sixteen percent last quarter.", "text_tts": "ast quarter", "translate": "and sixteen percent last quarter.", "translate_tts": "and sixteen percent last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:19.845", "mode": "azero-full", "language": "en", "target": "en", "text": "in the U. S.", "text_tts": "in the U S", "translate": "in the U. S.", "translate_tts": "in the U S", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:22.038", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to twenty two percent for the second quarter of twenty twenty three.", "text_tts": "of twenty twenty three", "translate": "compared to twenty two percent for the second quarter of twenty twenty three.", "translate_tts": "compared to twenty two percent for the second quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:23.640", "mode": "azero-full", "language": "en", "target": "en", "text": "and sixteen percent last quarter.", "text_tts": "ast quarter", "translate": "and sixteen percent last quarter.", "translate_tts": "and sixteen percent last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:24.079", "mode": "azero-full", "language": "en", "target": "en", "text": "in the U. S.", "text_tts": "in the U S", "translate": "in the U. S.", "translate_tts": "in the U S", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:28.157", "mode": "azero-full", "language": "en", "target": "en", "text": "Second quarter twenty twenty four procedure growth was fourteen percent compared to nineteen percent for the second quarter of twenty twenty three,", "text_tts": "n percent for the second quarter of twenty twenty three", "translate": "Second quarter twenty twenty four procedure growth was fourteen percent compared to nineteen percent for the second quarter of twenty twenty three,", "translate_tts": "Second quarter twenty twenty four procedure growth was fourteen percent compared to nineteen percent for the second quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:29.601", "mode": "azero-full", "language": "en", "target": "en", "text": "and fourteen percent last quarter.", "text_tts": "ast quarter", "translate": "and fourteen percent last quarter.", "translate_tts": "and fourteen percent last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:32.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Second quarter twenty twenty four procedure growth was fourteen percent compared to nineteen percent for the second quarter of twenty twenty three,", "text_tts": "n percent for the second quarter of twenty twenty three", "translate": "Second quarter twenty twenty four procedure growth was fourteen percent compared to nineteen percent for the second quarter of twenty twenty three,", "translate_tts": "Second quarter twenty twenty four procedure growth was fourteen percent compared to nineteen percent for the second quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:34.082", "mode": "azero-full", "language": "en", "target": "en", "text": "and fourteen percent last quarter.", "text_tts": "ast quarter", "translate": "and fourteen percent last quarter.", "translate_tts": "and fourteen percent last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:37.618", "mode": "azero-full", "language": "en", "target": "en", "text": "Second quarter growth was led by procedures within general surgery with strength in cholecystectomy and foregut procedures.", "text_tts": "gut procedures", "translate": "Second quarter growth was led by procedures within general surgery with strength in cholecystectomy and foregut procedures.", "translate_tts": "Second quarter growth was led by procedures within general surgery with strength in cholecystectomy and foregut procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:39.744", "mode": "azero-full", "language": "en", "target": "en", "text": "and also thoracic procedures.", "text_tts": "ic procedures", "translate": "and also thoracic procedures.", "translate_tts": "and also thoracic procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:42.217", "mode": "azero-full", "language": "en", "target": "en", "text": "Second quarter growth was led by procedures within general surgery with strength in cholecystectomy and foregut procedures.", "text_tts": "gut procedures", "translate": "Second quarter growth was led by procedures within general surgery with strength in cholecystectomy and foregut procedures.", "translate_tts": "Second quarter growth was led by procedures within general surgery with strength in cholecystectomy and foregut procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:43.606", "mode": "azero-full", "language": "en", "target": "en", "text": "and also thoracic procedures.", "text_tts": "ic procedures", "translate": "and also thoracic procedures.", "translate_tts": "and also thoracic procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:44.056", "mode": "azero-full", "language": "en", "target": "en", "text": "Bariatric procedure growth declined in the mid single digit range.", "text_tts": "digit range", "translate": "Bariatric procedure growth declined in the mid single digit range.", "translate_tts": "Bariatric procedure growth declined in the mid single digit range", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:47.711", "mode": "azero-full", "language": "en", "target": "en", "text": "Bariatric procedure growth declined in the mid single digit range.", "text_tts": "digit range", "translate": "Bariatric procedure growth declined in the mid single digit range.", "translate_tts": "Bariatric procedure growth declined in the mid single digit range", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:48.746", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside of the US, second quarter procedure volume grew twenty two percent.", "text_tts": "wenty two percent", "translate": "Outside of the US, second quarter procedure volume grew twenty two percent.", "translate_tts": "Outside of the US second quarter procedure volume grew twenty two percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:52.688", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with twenty eight percent for the second quarter of twenty twenty three,", "text_tts": "rter of twenty twenty three", "translate": "compared with twenty eight percent for the second quarter of twenty twenty three,", "translate_tts": "compared with twenty eight percent for the second quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:52.869", "mode": "azero-full", "language": "en", "target": "en", "text": "Outside of the US, second quarter procedure volume grew twenty two percent.", "text_tts": "wenty two percent", "translate": "Outside of the US, second quarter procedure volume grew twenty two percent.", "translate_tts": "Outside of the US second quarter procedure volume grew twenty two percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:54.131", "mode": "azero-full", "language": "en", "target": "en", "text": "and twenty percent last quarter.", "text_tts": "last quarter", "translate": "and twenty percent last quarter.", "translate_tts": "and twenty percent last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:56.833", "mode": "azero-full", "language": "en", "target": "en", "text": "compared with twenty eight percent for the second quarter of twenty twenty three,", "text_tts": "rter of twenty twenty three", "translate": "compared with twenty eight percent for the second quarter of twenty twenty three,", "translate_tts": "compared with twenty eight percent for the second quarter of twenty twenty three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:58.597", "mode": "azero-full", "language": "en", "target": "en", "text": "and twenty percent last quarter.", "text_tts": "last quarter", "translate": "and twenty percent last quarter.", "translate_tts": "and twenty percent last quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:03:59.277", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth was led by non urology procedures with strength in colon resection,", "text_tts": "n colon resection", "translate": "Growth was led by non urology procedures with strength in colon resection,", "translate_tts": "Growth was led by non urology procedures with strength in colon resection", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:01.836", "mode": "azero-full", "language": "en", "target": "en", "text": "hysterectomy and lung resection procedures.", "text_tts": "ectomy and lung resection procedures", "translate": "hysterectomy and lung resection procedures.", "translate_tts": "hysterectomy and lung resection procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:02.530", "mode": "azero-full", "language": "en", "target": "en", "text": "in Europe?", "text_tts": "in Europe", "translate": "in Europe?", "translate_tts": "in Europe", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:03.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth was led by non urology procedures with strength in colon resection,", "text_tts": "n colon resection", "translate": "Growth was led by non urology procedures with strength in colon resection,", "translate_tts": "Growth was led by non urology procedures with strength in colon resection", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:06.327", "mode": "azero-full", "language": "en", "target": "en", "text": "hysterectomy and lung resection procedures.", "text_tts": "ectomy and lung resection procedures", "translate": "hysterectomy and lung resection procedures.", "translate_tts": "hysterectomy and lung resection procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:06.537", "mode": "azero-full", "language": "en", "target": "en", "text": "Second quarter growth continued to be led by procedures beyond urology.", "text_tts": "ond urology", "translate": "Second quarter growth continued to be led by procedures beyond urology.", "translate_tts": "Second quarter growth continued to be led by procedures beyond urology", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:06.789", "mode": "azero-full", "language": "en", "target": "en", "text": "in Europe?", "text_tts": "in Europe", "translate": "in Europe?", "translate_tts": "in Europe", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:10.713", "mode": "azero-full", "language": "en", "target": "en", "text": "Second quarter growth continued to be led by procedures beyond urology.", "text_tts": "ond urology", "translate": "Second quarter growth continued to be led by procedures beyond urology.", "translate_tts": "Second quarter growth continued to be led by procedures beyond urology", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:11.420", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily from general surgery and gynecology procedure categories.", "text_tts": "al surgery and gynecology procedure categories", "translate": "primarily from general surgery and gynecology procedure categories.", "translate_tts": "primarily from general surgery and gynecology procedure categories", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:11.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Germany.", "text_tts": "Germany", "translate": "Germany.", "translate_tts": "Germany", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:15.423", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily from general surgery and gynecology procedure categories.", "text_tts": "al surgery and gynecology procedure categories", "translate": "primarily from general surgery and gynecology procedure categories.", "translate_tts": "primarily from general surgery and gynecology procedure categories", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:15.811", "mode": "azero-full", "language": "en", "target": "en", "text": "Germany.", "text_tts": "Germany", "translate": "Germany.", "translate_tts": "Germany", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:20.231", "mode": "azero-full", "language": "en", "target": "en", "text": "The UK and Italy procedure performance led the region, with each experiencing strong growth in colon and rectal resection.", "text_tts": "and rectal resection", "translate": "The UK and Italy procedure performance led the region, with each experiencing strong growth in colon and rectal resection.", "translate_tts": "The UK and Italy procedure performance led the region with each experiencing strong growth in colon and rectal resection", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:20.483", "mode": "azero-full", "language": "en", "target": "en", "text": "hysterectomy.", "text_tts": "hysterectomy", "translate": "hysterectomy.", "translate_tts": "hysterectomy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:22.130", "mode": "azero-full", "language": "en", "target": "en", "text": "and other general surgery procedures.", "text_tts": "surgery procedures", "translate": "and other general surgery procedures.", "translate_tts": "and other general surgery procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:22.561", "mode": "azero-full", "language": "en", "target": "en", "text": "in Asia,", "text_tts": "in Asia", "translate": "in Asia,", "translate_tts": "in Asia", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:24.751", "mode": "azero-full", "language": "en", "target": "en", "text": "The UK and Italy procedure performance led the region, with each experiencing strong growth in colon and rectal resection.", "text_tts": "and rectal resection", "translate": "The UK and Italy procedure performance led the region, with each experiencing strong growth in colon and rectal resection.", "translate_tts": "The UK and Italy procedure performance led the region with each experiencing strong growth in colon and rectal resection", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:25.173", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth in the second quarter was led by Japan and India.", "text_tts": "quarter was led by Japan and India", "translate": "Growth in the second quarter was led by Japan and India.", "translate_tts": "Growth in the second quarter was led by Japan and India", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:25.471", "mode": "azero-full", "language": "en", "target": "en", "text": "hysterectomy.", "text_tts": "hysterectomy", "translate": "hysterectomy.", "translate_tts": "hysterectomy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:27.091", "mode": "azero-full", "language": "en", "target": "en", "text": "While growth in China was stressed,", "text_tts": "China was stressed", "translate": "While growth in China was stressed,", "translate_tts": "While growth in China was stressed", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:27.311", "mode": "azero-full", "language": "en", "target": "en", "text": "and other general surgery procedures.", "text_tts": "surgery procedures", "translate": "and other general surgery procedures.", "translate_tts": "and other general surgery procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:27.706", "mode": "azero-full", "language": "en", "target": "en", "text": "in Asia,", "text_tts": "in Asia", "translate": "in Asia,", "translate_tts": "in Asia", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:30.295", "mode": "azero-full", "language": "en", "target": "en", "text": "Growth in the second quarter was led by Japan and India.", "text_tts": "quarter was led by Japan and India", "translate": "Growth in the second quarter was led by Japan and India.", "translate_tts": "Growth in the second quarter was led by Japan and India", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:31.839", "mode": "azero-full", "language": "en", "target": "en", "text": "While growth in China was stressed,", "text_tts": "China was stressed", "translate": "While growth in China was stressed,", "translate_tts": "While growth in China was stressed", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:32.034", "mode": "azero-full", "language": "en", "target": "en", "text": "and Korea procedure growth continued to be impacted by physician strikes.", "text_tts": "physician strikes", "translate": "and Korea procedure growth continued to be impacted by physician strikes.", "translate_tts": "and Korea procedure growth continued to be impacted by physician strikes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:34.552", "mode": "azero-full", "language": "en", "target": "en", "text": "In Japan, overall procedure growth was solid.", "text_tts": "overall procedure growth was solid", "translate": "In Japan, overall procedure growth was solid.", "translate_tts": "In Japan overall procedure growth was solid", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:36.402", "mode": "azero-full", "language": "en", "target": "en", "text": "and Korea procedure growth continued to be impacted by physician strikes.", "text_tts": "physician strikes", "translate": "and Korea procedure growth continued to be impacted by physician strikes.", "translate_tts": "and Korea procedure growth continued to be impacted by physician strikes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:39.207", "mode": "azero-full", "language": "en", "target": "en", "text": "In Japan, overall procedure growth was solid.", "text_tts": "overall procedure growth was solid", "translate": "In Japan, overall procedure growth was solid.", "translate_tts": "In Japan overall procedure growth was solid", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:40.305", "mode": "azero-full", "language": "en", "target": "en", "text": "with continued strength in colon and rectal resection, gynecology and lung resection procedures.", "text_tts": "resection procedures", "translate": "with continued strength in colon and rectal resection, gynecology and lung resection procedures.", "translate_tts": "with continued strength in colon and rectal resection gynecology and lung resection procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:40.726", "mode": "azero-full", "language": "en", "target": "en", "text": "in India.", "text_tts": "in India", "translate": "in India.", "translate_tts": "in India", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:45.920", "mode": "azero-full", "language": "en", "target": "en", "text": "with continued strength in colon and rectal resection, gynecology and lung resection procedures.", "text_tts": "resection procedures", "translate": "with continued strength in colon and rectal resection, gynecology and lung resection procedures.", "translate_tts": "with continued strength in colon and rectal resection gynecology and lung resection procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:46.316", "mode": "azero-full", "language": "en", "target": "en", "text": "in India.", "text_tts": "in India", "translate": "in India.", "translate_tts": "in India", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:47.805", "mode": "azero-full", "language": "en", "target": "en", "text": "While still in the early stage of adoption, we saw strength in gynecology and general surgery procedures.", "text_tts": "in gynecology and general surgery procedures", "translate": "While still in the early stage of adoption, we saw strength in gynecology and general surgery procedures.", "translate_tts": "While still in the early stage of adoption we saw strength in gynecology and general surgery procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:50.493", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly with growth in hysterectomy,", "text_tts": "with growth in hysterectomy", "translate": "particularly with growth in hysterectomy,", "translate_tts": "particularly with growth in hysterectomy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:52.309", "mode": "azero-full", "language": "en", "target": "en", "text": "While still in the early stage of adoption, we saw strength in gynecology and general surgery procedures.", "text_tts": "in gynecology and general surgery procedures", "translate": "While still in the early stage of adoption, we saw strength in gynecology and general surgery procedures.", "translate_tts": "While still in the early stage of adoption we saw strength in gynecology and general surgery procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:53.075", "mode": "azero-full", "language": "en", "target": "en", "text": "cholecystectomy and hernia repair.", "text_tts": "stectomy and hernia repair", "translate": "cholecystectomy and hernia repair.", "translate_tts": "cholecystectomy and hernia repair", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:54.790", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly with growth in hysterectomy,", "text_tts": "with growth in hysterectomy", "translate": "particularly with growth in hysterectomy,", "translate_tts": "particularly with growth in hysterectomy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:04:57.716", "mode": "azero-full", "language": "en", "target": "en", "text": "cholecystectomy and hernia repair.", "text_tts": "stectomy and hernia repair", "translate": "cholecystectomy and hernia repair.", "translate_tts": "cholecystectomy and hernia repair", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:00.103", "mode": "azero-full", "language": "en", "target": "en", "text": "China procedure growth was lower than prior period averages when compared to the same quarter a year ago.", "text_tts": "year ago", "translate": "China procedure growth was lower than prior period averages when compared to the same quarter a year ago.", "translate_tts": "China procedure growth was lower than prior period averages when compared to the same quarter a year ago", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:04.297", "mode": "azero-full", "language": "en", "target": "en", "text": "which experienced a recovery in procedures impacted by COVID.", "text_tts": "n procedures impacted by COVID", "translate": "which experienced a recovery in procedures impacted by COVID.", "translate_tts": "which experienced a recovery in procedures impacted by COVID", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:04.560", "mode": "azero-full", "language": "en", "target": "en", "text": "China procedure growth was lower than prior period averages when compared to the same quarter a year ago.", "text_tts": "year ago", "translate": "China procedure growth was lower than prior period averages when compared to the same quarter a year ago.", "translate_tts": "China procedure growth was lower than prior period averages when compared to the same quarter a year ago", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:06.641", "mode": "azero-full", "language": "en", "target": "en", "text": "System utilization remains strong.", "text_tts": "emains strong", "translate": "System utilization remains strong.", "translate_tts": "System utilization remains strong", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:08.407", "mode": "azero-full", "language": "en", "target": "en", "text": "which experienced a recovery in procedures impacted by COVID.", "text_tts": "n procedures impacted by COVID", "translate": "which experienced a recovery in procedures impacted by COVID.", "translate_tts": "which experienced a recovery in procedures impacted by COVID", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:10.275", "mode": "azero-full", "language": "en", "target": "en", "text": "System utilization remains strong.", "text_tts": "emains strong", "translate": "System utilization remains strong.", "translate_tts": "System utilization remains strong", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:12.919", "mode": "azero-full", "language": "en", "target": "en", "text": "while capital placements continue to be impacted by delayed tenders and emerging domestic robotic systems.", "text_tts": "delayed tenders and emerging domestic robotic systems", "translate": "while capital placements continue to be impacted by delayed tenders and emerging domestic robotic systems.", "translate_tts": "while capital placements continue to be impacted by delayed tenders and emerging domestic robotic systems", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:13.512", "mode": "azero-full", "language": "en", "target": "en", "text": "now.", "text_tts": "now", "translate": "now.", "translate_tts": "now", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:15.488", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the clinical side of our business.", "text_tts": "de of our business", "translate": "Turning to the clinical side of our business.", "translate_tts": "Turning to the clinical side of our business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:18.145", "mode": "azero-full", "language": "en", "target": "en", "text": "while capital placements continue to be impacted by delayed tenders and emerging domestic robotic systems.", "text_tts": "delayed tenders and emerging domestic robotic systems", "translate": "while capital placements continue to be impacted by delayed tenders and emerging domestic robotic systems.", "translate_tts": "while capital placements continue to be impacted by delayed tenders and emerging domestic robotic systems", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:18.364", "mode": "azero-full", "language": "en", "target": "en", "text": "now.", "text_tts": "now", "translate": "now.", "translate_tts": "now", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:20.858", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to the clinical side of our business.", "text_tts": "de of our business", "translate": "Turning to the clinical side of our business.", "translate_tts": "Turning to the clinical side of our business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:22.241", "mode": "azero-full", "language": "en", "target": "en", "text": "Each quarter on these calls, we highlight certain recently published studies that we deem to be notable.", "text_tts": "published studies that we deem to be notable", "translate": "Each quarter on these calls, we highlight certain recently published studies that we deem to be notable.", "translate_tts": "Each quarter on these calls we highlight certain recently published studies that we deem to be notable", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:26.324", "mode": "azero-full", "language": "en", "target": "en", "text": "However, to gain a more complete understanding of the body of evidence,", "text_tts": "a more complete understanding of the body of evidence", "translate": "However, to gain a more complete understanding of the body of evidence,", "translate_tts": "However to gain a more complete understanding of the body of evidence", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:27.632", "mode": "azero-full", "language": "en", "target": "en", "text": "Each quarter on these calls, we highlight certain recently published studies that we deem to be notable.", "text_tts": "published studies that we deem to be notable", "translate": "Each quarter on these calls, we highlight certain recently published studies that we deem to be notable.", "translate_tts": "Each quarter on these calls we highlight certain recently published studies that we deem to be notable", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:30.893", "mode": "azero-full", "language": "en", "target": "en", "text": "However, to gain a more complete understanding of the body of evidence,", "text_tts": "a more complete understanding of the body of evidence", "translate": "However, to gain a more complete understanding of the body of evidence,", "translate_tts": "However to gain a more complete understanding of the body of evidence", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:33.907", "mode": "azero-full", "language": "en", "target": "en", "text": "We encourage all stakeholders to thoroughly review the extensive detail of scientific studies that have been published over the years.", "text_tts": "over the years", "translate": "We encourage all stakeholders to thoroughly review the extensive detail of scientific studies that have been published over the years.", "translate_tts": "We encourage all stakeholders to thoroughly review the extensive detail of scientific studies that have been published over the years", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:34.943", "mode": "azero-full", "language": "en", "target": "en", "text": "Earlier this year.", "text_tts": "Earlier this year", "translate": "Earlier this year.", "translate_tts": "Earlier this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:38.773", "mode": "azero-full", "language": "en", "target": "en", "text": "We encourage all stakeholders to thoroughly review the extensive detail of scientific studies that have been published over the years.", "text_tts": "over the years", "translate": "We encourage all stakeholders to thoroughly review the extensive detail of scientific studies that have been published over the years.", "translate_tts": "We encourage all stakeholders to thoroughly review the extensive detail of scientific studies that have been published over the years", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:38.954", "mode": "azero-full", "language": "en", "target": "en", "text": "doctor Zhang and team from the Guangzhou University of Chinese Medicine,", "text_tts": "sity of Chinese Medicine", "translate": "doctor Zhang and team from the Guangzhou University of Chinese Medicine,", "translate_tts": "doctor Zhang and team from the Guangzhou University of Chinese Medicine", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:39.959", "mode": "azero-full", "language": "en", "target": "en", "text": "Earlier this year.", "text_tts": "Earlier this year", "translate": "Earlier this year.", "translate_tts": "Earlier this year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:44.617", "mode": "azero-full", "language": "en", "target": "en", "text": "published a systematic review and meta analysis in the International Journal of Surgery", "text_tts": "ournal of Surgery", "translate": "published a systematic review and meta analysis in the International Journal of Surgery", "translate_tts": "published a systematic review and meta analysis in the International Journal of Surgery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:44.782", "mode": "azero-full", "language": "en", "target": "en", "text": "doctor Zhang and team from the Guangzhou University of Chinese Medicine,", "text_tts": "sity of Chinese Medicine", "translate": "doctor Zhang and team from the Guangzhou University of Chinese Medicine,", "translate_tts": "doctor Zhang and team from the Guangzhou University of Chinese Medicine", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:45.730", "mode": "azero-full", "language": "en", "target": "en", "text": "that looked at open.", "text_tts": "that looked at open", "translate": "that looked at open.", "translate_tts": "that looked at open", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:50.205", "mode": "azero-full", "language": "en", "target": "en", "text": "published a systematic review and meta analysis in the International Journal of Surgery", "text_tts": "ournal of Surgery", "translate": "published a systematic review and meta analysis in the International Journal of Surgery", "translate_tts": "published a systematic review and meta analysis in the International Journal of Surgery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:51.115", "mode": "azero-full", "language": "en", "target": "en", "text": "that looked at open.", "text_tts": "that looked at open", "translate": "that looked at open.", "translate_tts": "that looked at open", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:51.387", "mode": "azero-full", "language": "en", "target": "en", "text": "laparoscopic and robotic assisted surgery approaches to rectal cancer management.", "text_tts": "rectal cancer management", "translate": "laparoscopic and robotic assisted surgery approaches to rectal cancer management.", "translate_tts": "laparoscopic and robotic assisted surgery approaches to rectal cancer management", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:57.767", "mode": "azero-full", "language": "en", "target": "en", "text": "laparoscopic and robotic assisted surgery approaches to rectal cancer management.", "text_tts": "rectal cancer management", "translate": "laparoscopic and robotic assisted surgery approaches to rectal cancer management.", "translate_tts": "laparoscopic and robotic assisted surgery approaches to rectal cancer management", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:05:58.583", "mode": "azero-full", "language": "en", "target": "en", "text": "This meta analysis covered fifty six studies and included over twenty five thousand patients.", "text_tts": "over twenty five thousand patients", "translate": "This meta analysis covered fifty six studies and included over twenty five thousand patients.", "translate_tts": "This meta analysis covered fifty six studies and included over twenty five thousand patients", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:03.544", "mode": "azero-full", "language": "en", "target": "en", "text": "of which approximately eleven thousand patients receive robotic assisted surgery,", "text_tts": "eleven thousand patients receive robotic assisted surgery", "translate": "of which approximately eleven thousand patients receive robotic assisted surgery,", "translate_tts": "of which approximately eleven thousand patients receive robotic assisted surgery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:04.261", "mode": "azero-full", "language": "en", "target": "en", "text": "This meta analysis covered fifty six studies and included over twenty five thousand patients.", "text_tts": "over twenty five thousand patients", "translate": "This meta analysis covered fifty six studies and included over twenty five thousand patients.", "translate_tts": "This meta analysis covered fifty six studies and included over twenty five thousand patients", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:07.545", "mode": "azero-full", "language": "en", "target": "en", "text": "over thirteen thousand patients laparoscopic surgery,", "text_tts": "irteen thousand patients laparoscopic surgery", "translate": "over thirteen thousand patients laparoscopic surgery,", "translate_tts": "over thirteen thousand patients laparoscopic surgery", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:09.238", "mode": "azero-full", "language": "en", "target": "en", "text": "of which approximately eleven thousand patients receive robotic assisted surgery,", "text_tts": "eleven thousand patients receive robotic assisted surgery", "translate": "of which approximately eleven thousand patients receive robotic assisted surgery,", "translate_tts": "of which approximately eleven thousand patients receive robotic assisted surgery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:10.751", "mode": "azero-full", "language": "en", "target": "en", "text": "and over three hundred and ninety patients received open surgery.", "text_tts": "hree hundred and ninety patients received open surgery", "translate": "and over three hundred and ninety patients received open surgery.", "translate_tts": "and over three hundred and ninety patients received open surgery", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:12.759", "mode": "azero-full", "language": "en", "target": "en", "text": "over thirteen thousand patients laparoscopic surgery,", "text_tts": "irteen thousand patients laparoscopic surgery", "translate": "over thirteen thousand patients laparoscopic surgery,", "translate_tts": "over thirteen thousand patients laparoscopic surgery", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:15.564", "mode": "azero-full", "language": "en", "target": "en", "text": "When compared to the control group of both laparoscopic and open procedures,", "text_tts": "aroscopic and open procedures", "translate": "When compared to the control group of both laparoscopic and open procedures,", "translate_tts": "When compared to the control group of both laparoscopic and open procedures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:16.294", "mode": "azero-full", "language": "en", "target": "en", "text": "and over three hundred and ninety patients received open surgery.", "text_tts": "hree hundred and ninety patients received open surgery", "translate": "and over three hundred and ninety patients received open surgery.", "translate_tts": "and over three hundred and ninety patients received open surgery", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:20.468", "mode": "azero-full", "language": "en", "target": "en", "text": "When compared to the control group of both laparoscopic and open procedures,", "text_tts": "aroscopic and open procedures", "translate": "When compared to the control group of both laparoscopic and open procedures,", "translate_tts": "When compared to the control group of both laparoscopic and open procedures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:21.824", "mode": "azero-full", "language": "en", "target": "en", "text": "Patients undergoing a robotic assisted approach had an approximately two day shorter length of stay.", "text_tts": "approximately two day shorter length of stay", "translate": "Patients undergoing a robotic assisted approach had an approximately two day shorter length of stay.", "translate_tts": "Patients undergoing a robotic assisted approach had an approximately two day shorter length of stay", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:23.159", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically when compared to lap,", "text_tts": "d to lap", "translate": "specifically when compared to lap,", "translate_tts": "specifically when compared to lap", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:27.991", "mode": "azero-full", "language": "en", "target": "en", "text": "Patients undergoing a robotic assisted approach had an approximately two day shorter length of stay.", "text_tts": "approximately two day shorter length of stay", "translate": "Patients undergoing a robotic assisted approach had an approximately two day shorter length of stay.", "translate_tts": "Patients undergoing a robotic assisted approach had an approximately two day shorter length of stay", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:28.850", "mode": "azero-full", "language": "en", "target": "en", "text": "The robotic assisted group was associated with a one point seven day shorter length of stay.", "text_tts": "one point seven day shorter length of stay", "translate": "The robotic assisted group was associated with a one point seven day shorter length of stay.", "translate_tts": "The robotic assisted group was associated with a one point seven day shorter length of stay", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:30.231", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically when compared to lap,", "text_tts": "d to lap", "translate": "specifically when compared to lap,", "translate_tts": "specifically when compared to lap", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:30.363", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to open surgery,", "text_tts": "ery", "translate": "relative to open surgery,", "translate_tts": "relative to open surgery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:33.763", "mode": "azero-full", "language": "en", "target": "en", "text": "the length of stay was five point five days shorter.", "text_tts": "shorter", "translate": "the length of stay was five point five days shorter.", "translate_tts": "the length of stay was five point five days shorter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:35.258", "mode": "azero-full", "language": "en", "target": "en", "text": "The robotic assisted group was associated with a one point seven day shorter length of stay.", "text_tts": "one point seven day shorter length of stay", "translate": "The robotic assisted group was associated with a one point seven day shorter length of stay.", "translate_tts": "The robotic assisted group was associated with a one point seven day shorter length of stay", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:36.641", "mode": "azero-full", "language": "en", "target": "en", "text": "relative to open surgery,", "text_tts": "ery", "translate": "relative to open surgery,", "translate_tts": "relative to open surgery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:39.772", "mode": "azero-full", "language": "en", "target": "en", "text": "the length of stay was five point five days shorter.", "text_tts": "shorter", "translate": "the length of stay was five point five days shorter.", "translate_tts": "the length of stay was five point five days shorter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:41.746", "mode": "azero-full", "language": "en", "target": "en", "text": "The robotic assisted approach was also demonstrated a protective effect for converting to an open procedure,", "text_tts": "procedure", "translate": "The robotic assisted approach was also demonstrated a protective effect for converting to an open procedure,", "translate_tts": "The robotic assisted approach was also demonstrated a protective effect for converting to an open procedure", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:47.860", "mode": "azero-full", "language": "en", "target": "en", "text": "The robotic assisted approach was also demonstrated a protective effect for converting to an open procedure,", "text_tts": "procedure", "translate": "The robotic assisted approach was also demonstrated a protective effect for converting to an open procedure,", "translate_tts": "The robotic assisted approach was also demonstrated a protective effect for converting to an open procedure", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:50.750", "mode": "azero-full", "language": "en", "target": "en", "text": "with sixty one percent lower odds of conversion associated with robotics relative to the laparoscopic approach.", "text_tts": "the laparoscopic approach", "translate": "with sixty one percent lower odds of conversion associated with robotics relative to the laparoscopic approach.", "translate_tts": "with sixty one percent lower odds of conversion associated with robotics relative to the laparoscopic approach", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:51.450", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally.", "text_tts": "Finally", "translate": "Finally.", "translate_tts": "Finally", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:54.888", "mode": "azero-full", "language": "en", "target": "en", "text": "when compared to the laparoscopic and open control group,", "text_tts": "the laparoscopic and open control group", "translate": "when compared to the laparoscopic and open control group,", "translate_tts": "when compared to the laparoscopic and open control group", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:56.482", "mode": "azero-full", "language": "en", "target": "en", "text": "with sixty one percent lower odds of conversion associated with robotics relative to the laparoscopic approach.", "text_tts": "the laparoscopic approach", "translate": "with sixty one percent lower odds of conversion associated with robotics relative to the laparoscopic approach.", "translate_tts": "with sixty one percent lower odds of conversion associated with robotics relative to the laparoscopic approach", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:56.808", "mode": "azero-full", "language": "en", "target": "en", "text": "Finally.", "text_tts": "Finally", "translate": "Finally.", "translate_tts": "Finally", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:59.319", "mode": "azero-full", "language": "en", "target": "en", "text": "The robotic assisted approach showed less estimated blood loss,", "text_tts": "ed approach showed less estimated blood loss", "translate": "The robotic assisted approach showed less estimated blood loss,", "translate_tts": "The robotic assisted approach showed less estimated blood loss", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:06:59.476", "mode": "azero-full", "language": "en", "target": "en", "text": "when compared to the laparoscopic and open control group,", "text_tts": "the laparoscopic and open control group", "translate": "when compared to the laparoscopic and open control group,", "translate_tts": "when compared to the laparoscopic and open control group", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:03.263", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately forty percent lower odds of urinary retention", "text_tts": "", "translate": "approximately forty percent lower odds of urinary retention", "translate_tts": "approximately forty percent lower odds of urinary retention", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:03.452", "mode": "azero-full", "language": "en", "target": "en", "text": "The robotic assisted approach showed less estimated blood loss,", "text_tts": "ed approach showed less estimated blood loss", "translate": "The robotic assisted approach showed less estimated blood loss,", "translate_tts": "The robotic assisted approach showed less estimated blood loss", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:04.702", "mode": "azero-full", "language": "en", "target": "en", "text": "And when compared to open, a", "text_tts": "And when compared to open a", "translate": "And when compared to open, a", "translate_tts": "And when compared to open a", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:06.742", "mode": "azero-full", "language": "en", "target": "en", "text": "a higher number of harvested lymph nodes.", "text_tts": "of harvested lymph nodes", "translate": "a higher number of harvested lymph nodes.", "translate_tts": "a higher number of harvested lymph nodes", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:07.682", "mode": "azero-full", "language": "en", "target": "en", "text": "approximately forty percent lower odds of urinary retention", "text_tts": "", "translate": "approximately forty percent lower odds of urinary retention", "translate_tts": "approximately forty percent lower odds of urinary retention", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:09.981", "mode": "azero-full", "language": "en", "target": "en", "text": "And when compared to open, a", "text_tts": "And when compared to open a", "translate": "And when compared to open, a", "translate_tts": "And when compared to open a", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:10.207", "mode": "azero-full", "language": "en", "target": "en", "text": "The authors concluded, quote,", "text_tts": "quote", "translate": "The authors concluded, quote,", "translate_tts": "The authors concluded quote", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:11.960", "mode": "azero-full", "language": "en", "target": "en", "text": "a higher number of harvested lymph nodes.", "text_tts": "of harvested lymph nodes", "translate": "a higher number of harvested lymph nodes.", "translate_tts": "a higher number of harvested lymph nodes", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:13.840", "mode": "azero-full", "language": "en", "target": "en", "text": "The authors concluded, quote,", "text_tts": "quote", "translate": "The authors concluded, quote,", "translate_tts": "The authors concluded quote", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:13.977", "mode": "azero-full", "language": "en", "target": "en", "text": "the robotic approach emerges as the most favorable option,", "text_tts": "emerges as the most favorable option", "translate": "the robotic approach emerges as the most favorable option,", "translate_tts": "the robotic approach emerges as the most favorable option", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:18.375", "mode": "azero-full", "language": "en", "target": "en", "text": "the robotic approach emerges as the most favorable option,", "text_tts": "emerges as the most favorable option", "translate": "the robotic approach emerges as the most favorable option,", "translate_tts": "the robotic approach emerges as the most favorable option", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:21.346", "mode": "azero-full", "language": "en", "target": "en", "text": "for managing rectal cancer when compared to open, laparoscopic and transanal techniques.", "text_tts": "laparoscopic and transanal techniques", "translate": "for managing rectal cancer when compared to open, laparoscopic and transanal techniques.", "translate_tts": "for managing rectal cancer when compared to open laparoscopic and transanal techniques", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:24.712", "mode": "azero-full", "language": "en", "target": "en", "text": "for managing rectal cancer when compared to open, laparoscopic and transanal techniques.", "text_tts": "laparoscopic and transanal techniques", "translate": "for managing rectal cancer when compared to open, laparoscopic and transanal techniques.", "translate_tts": "for managing rectal cancer when compared to open laparoscopic and transanal techniques", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:27.671", "mode": "azero-full", "language": "en", "target": "en", "text": "as it delivers the finest blend of oncological, functional and patient recovery outcomes.", "text_tts": "and patient recovery outcomes", "translate": "as it delivers the finest blend of oncological, functional and patient recovery outcomes.", "translate_tts": "as it delivers the finest blend of oncological functional and patient recovery outcomes", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:30.902", "mode": "azero-full", "language": "en", "target": "en", "text": "as it delivers the finest blend of oncological, functional and patient recovery outcomes.", "text_tts": "and patient recovery outcomes", "translate": "as it delivers the finest blend of oncological, functional and patient recovery outcomes.", "translate_tts": "as it delivers the finest blend of oncological functional and patient recovery outcomes", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:35.014", "mode": "azero-full", "language": "en", "target": "en", "text": "The digital interface of surgical robots enables a shift in the paradigm of surgical training.", "text_tts": "in the paradigm of surgical training", "translate": "The digital interface of surgical robots enables a shift in the paradigm of surgical training.", "translate_tts": "The digital interface of surgical robots enables a shift in the paradigm of surgical training", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:39.215", "mode": "azero-full", "language": "en", "target": "en", "text": "The digital interface of surgical robots enables a shift in the paradigm of surgical training.", "text_tts": "in the paradigm of surgical training", "translate": "The digital interface of surgical robots enables a shift in the paradigm of surgical training.", "translate_tts": "The digital interface of surgical robots enables a shift in the paradigm of surgical training", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:40.724", "mode": "azero-full", "language": "en", "target": "en", "text": "facilitating shorter learning curves that are more comprehensive,", "text_tts": "comprehensive", "translate": "facilitating shorter learning curves that are more comprehensive,", "translate_tts": "facilitating shorter learning curves that are more comprehensive", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:43.322", "mode": "azero-full", "language": "en", "target": "en", "text": "facilitating shorter learning curves that are more comprehensive,", "text_tts": "comprehensive", "translate": "facilitating shorter learning curves that are more comprehensive,", "translate_tts": "facilitating shorter learning curves that are more comprehensive", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:46.328", "mode": "azero-full", "language": "en", "target": "en", "text": "and notably reducing the morbidity and mortality associated with them.", "text_tts": "with them", "translate": "and notably reducing the morbidity and mortality associated with them.", "translate_tts": "and notably reducing the morbidity and mortality associated with them", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:46.747", "mode": "azero-full", "language": "en", "target": "en", "text": "End quote.", "text_tts": "End quote", "translate": "End quote.", "translate_tts": "End quote", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:49.385", "mode": "azero-full", "language": "en", "target": "en", "text": "and notably reducing the morbidity and mortality associated with them.", "text_tts": "with them", "translate": "and notably reducing the morbidity and mortality associated with them.", "translate_tts": "and notably reducing the morbidity and mortality associated with them", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:49.753", "mode": "azero-full", "language": "en", "target": "en", "text": "End quote.", "text_tts": "End quote", "translate": "End quote.", "translate_tts": "End quote", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:50.780", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn to our financial outlook for twenty twenty four.", "text_tts": "to our financial outlook for twenty twenty four", "translate": "I will now turn to our financial outlook for twenty twenty four.", "translate_tts": "I will now turn to our financial outlook for twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:51.840", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with procedures.", "text_tts": "Starting with procedures", "translate": "Starting with procedures.", "translate_tts": "Starting with procedures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:53.650", "mode": "azero-full", "language": "en", "target": "en", "text": "I will now turn to our financial outlook for twenty twenty four.", "text_tts": "to our financial outlook for twenty twenty four", "translate": "I will now turn to our financial outlook for twenty twenty four.", "translate_tts": "I will now turn to our financial outlook for twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:07:54.835", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with procedures.", "text_tts": "Starting with procedures", "translate": "Starting with procedures.", "translate_tts": "Starting with procedures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:02.432", "mode": "azero-full", "language": "en", "target": "en", "text": "On our last call, we forecasted full year twenty twenty four procedure growth within a range of fourteen percent and seventeen percent.", "text_tts": "a range of fourteen percent and seventeen percent", "translate": "On our last call, we forecasted full year twenty twenty four procedure growth within a range of fourteen percent and seventeen percent.", "translate_tts": "On our last call we forecasted full year twenty twenty four procedure growth within a range of fourteen percent and seventeen percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:04.662", "mode": "azero-full", "language": "en", "target": "en", "text": "On our last call, we forecasted full year twenty twenty four procedure growth within a range of fourteen percent and seventeen percent.", "text_tts": "a range of fourteen percent and seventeen percent", "translate": "On our last call, we forecasted full year twenty twenty four procedure growth within a range of fourteen percent and seventeen percent.", "translate_tts": "On our last call we forecasted full year twenty twenty four procedure growth within a range of fourteen percent and seventeen percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:04.837", "mode": "azero-full", "language": "en", "target": "en", "text": "we are now narrowing our forecast.", "text_tts": "narrowing our forecast", "translate": "we are now narrowing our forecast.", "translate_tts": "we are now narrowing our forecast", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:07.061", "mode": "azero-full", "language": "en", "target": "en", "text": "we are now narrowing our forecast.", "text_tts": "narrowing our forecast", "translate": "we are now narrowing our forecast.", "translate_tts": "we are now narrowing our forecast", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:08.417", "mode": "azero-full", "language": "en", "target": "en", "text": "and expect full year twenty twenty four procedure growth", "text_tts": "twenty twenty four procedure growth", "translate": "and expect full year twenty twenty four procedure growth", "translate_tts": "and expect full year twenty twenty four procedure growth", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:10.649", "mode": "azero-full", "language": "en", "target": "en", "text": "of fifteen point five percent.", "text_tts": "fteen point five percent", "translate": "of fifteen point five percent.", "translate_tts": "of fifteen point five percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:11.010", "mode": "azero-full", "language": "en", "target": "en", "text": "and expect full year twenty twenty four procedure growth", "text_tts": "twenty twenty four procedure growth", "translate": "and expect full year twenty twenty four procedure growth", "translate_tts": "and expect full year twenty twenty four procedure growth", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:11.950", "mode": "azero-full", "language": "en", "target": "en", "text": "to seventeen percent.", "text_tts": "to seventeen percent", "translate": "to seventeen percent.", "translate_tts": "to seventeen percent", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:13.156", "mode": "azero-full", "language": "en", "target": "en", "text": "of fifteen point five percent.", "text_tts": "fteen point five percent", "translate": "of fifteen point five percent.", "translate_tts": "of fifteen point five percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:13.939", "mode": "azero-full", "language": "en", "target": "en", "text": "to seventeen percent.", "text_tts": "to seventeen percent", "translate": "to seventeen percent.", "translate_tts": "to seventeen percent", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:17.065", "mode": "azero-full", "language": "en", "target": "en", "text": "The low end of the range assumes further softening in bariatric procedures,", "text_tts": "ric procedures", "translate": "The low end of the range assumes further softening in bariatric procedures,", "translate_tts": "The low end of the range assumes further softening in bariatric procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:18.804", "mode": "azero-full", "language": "en", "target": "en", "text": "The low end of the range assumes further softening in bariatric procedures,", "text_tts": "ric procedures", "translate": "The low end of the range assumes further softening in bariatric procedures,", "translate_tts": "The low end of the range assumes further softening in bariatric procedures", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:22.167", "mode": "azero-full", "language": "en", "target": "en", "text": "along with increasing headwinds in Asia from prolonged physician strikes in Korea,", "text_tts": "strikes in Korea", "translate": "along with increasing headwinds in Asia from prolonged physician strikes in Korea,", "translate_tts": "along with increasing headwinds in Asia from prolonged physician strikes in Korea", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:23.944", "mode": "azero-full", "language": "en", "target": "en", "text": "along with increasing headwinds in Asia from prolonged physician strikes in Korea,", "text_tts": "strikes in Korea", "translate": "along with increasing headwinds in Asia from prolonged physician strikes in Korea,", "translate_tts": "along with increasing headwinds in Asia from prolonged physician strikes in Korea", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:32.563", "mode": "azero-full", "language": "en", "target": "en", "text": "and in China from delayed tenders and emerging domestic robotic systems impacting capital placements and, therefore, procedure growth.", "text_tts": "therefore procedure growth", "translate": "and in China from delayed tenders and emerging domestic robotic systems impacting capital placements and, therefore, procedure growth.", "translate_tts": "and in China from delayed tenders and emerging domestic robotic systems impacting capital placements and therefore procedure growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:34.538", "mode": "azero-full", "language": "en", "target": "en", "text": "and in China from delayed tenders and emerging domestic robotic systems impacting capital placements and, therefore, procedure growth.", "text_tts": "therefore procedure growth", "translate": "and in China from delayed tenders and emerging domestic robotic systems impacting capital placements and, therefore, procedure growth.", "translate_tts": "and in China from delayed tenders and emerging domestic robotic systems impacting capital placements and therefore procedure growth", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:39.548", "mode": "azero-full", "language": "en", "target": "en", "text": "At the high end of the range, we assume bariatric stabilizes at current quarter rates,", "text_tts": "s at current quarter rates", "translate": "At the high end of the range, we assume bariatric stabilizes at current quarter rates,", "translate_tts": "At the high end of the range we assume bariatric stabilizes at current quarter rates", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:41.209", "mode": "azero-full", "language": "en", "target": "en", "text": "At the high end of the range, we assume bariatric stabilizes at current quarter rates,", "text_tts": "s at current quarter rates", "translate": "At the high end of the range, we assume bariatric stabilizes at current quarter rates,", "translate_tts": "At the high end of the range we assume bariatric stabilizes at current quarter rates", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:42.716", "mode": "azero-full", "language": "en", "target": "en", "text": "and headwinds in Korea and China do not get worse.", "text_tts": "in Korea and China do not get worse", "translate": "and headwinds in Korea and China do not get worse.", "translate_tts": "and headwinds in Korea and China do not get worse", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:43.569", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to gross profit.", "text_tts": "Turning to gross profit", "translate": "Turning to gross profit.", "translate_tts": "Turning to gross profit", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:44.996", "mode": "azero-full", "language": "en", "target": "en", "text": "and headwinds in Korea and China do not get worse.", "text_tts": "in Korea and China do not get worse", "translate": "and headwinds in Korea and China do not get worse.", "translate_tts": "and headwinds in Korea and China do not get worse", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:45.698", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to gross profit.", "text_tts": "Turning to gross profit", "translate": "Turning to gross profit.", "translate_tts": "Turning to gross profit", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:46.435", "mode": "azero-full", "language": "en", "target": "en", "text": "We are increasing our pro forma gross profit margin,", "text_tts": "our pro forma gross profit margin", "translate": "We are increasing our pro forma gross profit margin,", "translate_tts": "We are increasing our pro forma gross profit margin", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:48.762", "mode": "azero-full", "language": "en", "target": "en", "text": "to be within sixty eight point five percent.", "text_tts": "sixty eight point five percent", "translate": "to be within sixty eight point five percent.", "translate_tts": "to be within sixty eight point five percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:48.905", "mode": "azero-full", "language": "en", "target": "en", "text": "We are increasing our pro forma gross profit margin,", "text_tts": "our pro forma gross profit margin", "translate": "We are increasing our pro forma gross profit margin,", "translate_tts": "We are increasing our pro forma gross profit margin", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:50.986", "mode": "azero-full", "language": "en", "target": "en", "text": "to be within sixty eight point five percent.", "text_tts": "sixty eight point five percent", "translate": "to be within sixty eight point five percent.", "translate_tts": "to be within sixty eight point five percent", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:51.118", "mode": "azero-full", "language": "en", "target": "en", "text": "and sixty nine percent of net revenue.", "text_tts": "ixty nine percent of net revenue", "translate": "and sixty nine percent of net revenue.", "translate_tts": "and sixty nine percent of net revenue", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:53.481", "mode": "azero-full", "language": "en", "target": "en", "text": "and sixty nine percent of net revenue.", "text_tts": "ixty nine percent of net revenue", "translate": "and sixty nine percent of net revenue.", "translate_tts": "and sixty nine percent of net revenue", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:08:58.495", "mode": "azero-full", "language": "en", "target": "en", "text": "Our actual gross profit margin will vary quarter to quarter depending largely on product, regional and trade in mix,", "text_tts": "trade in mix", "translate": "Our actual gross profit margin will vary quarter to quarter depending largely on product, regional and trade in mix,", "translate_tts": "Our actual gross profit margin will vary quarter to quarter depending largely on product regional and trade in mix", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:01.026", "mode": "azero-full", "language": "en", "target": "en", "text": "and the impact of new product introductions.", "text_tts": "new product introductions", "translate": "and the impact of new product introductions.", "translate_tts": "and the impact of new product introductions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:01.876", "mode": "azero-full", "language": "en", "target": "en", "text": "Our actual gross profit margin will vary quarter to quarter depending largely on product, regional and trade in mix,", "text_tts": "trade in mix", "translate": "Our actual gross profit margin will vary quarter to quarter depending largely on product, regional and trade in mix,", "translate_tts": "Our actual gross profit margin will vary quarter to quarter depending largely on product regional and trade in mix", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:03.745", "mode": "azero-full", "language": "en", "target": "en", "text": "and the impact of new product introductions.", "text_tts": "new product introductions", "translate": "and the impact of new product introductions.", "translate_tts": "and the impact of new product introductions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:09.197", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to operating expenses. We are lowering our guidance for pro forma operating expense growth to be between ten percent", "text_tts": "be between ten percent", "translate": "Turning to operating expenses. We are lowering our guidance for pro forma operating expense growth to be between ten percent", "translate_tts": "Turning to operating expenses We are lowering our guidance for pro forma operating expense growth to be between ten percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:10.046", "mode": "azero-full", "language": "en", "target": "en", "text": "and thirteen percent.", "text_tts": "and thirteen percent", "translate": "and thirteen percent.", "translate_tts": "and thirteen percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:11.371", "mode": "azero-full", "language": "en", "target": "en", "text": "Turning to operating expenses. We are lowering our guidance for pro forma operating expense growth to be between ten percent", "text_tts": "be between ten percent", "translate": "Turning to operating expenses. We are lowering our guidance for pro forma operating expense growth to be between ten percent", "translate_tts": "Turning to operating expenses We are lowering our guidance for pro forma operating expense growth to be between ten percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:12.385", "mode": "azero-full", "language": "en", "target": "en", "text": "and thirteen percent.", "text_tts": "and thirteen percent", "translate": "and thirteen percent.", "translate_tts": "and thirteen percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:18.341", "mode": "azero-full", "language": "en", "target": "en", "text": "we are refining our noncash stock compensation expense to range between six hundred eighty million to seven hundred million.", "text_tts": "to seven hundred million", "translate": "we are refining our noncash stock compensation expense to range between six hundred eighty million to seven hundred million.", "translate_tts": "we are refining our noncash stock compensation expense to range between six hundred eighty million to seven hundred million", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:19.541", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty four.", "text_tts": "enty twenty four", "translate": "in twenty twenty four.", "translate_tts": "in twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:20.430", "mode": "azero-full", "language": "en", "target": "en", "text": "we are refining our noncash stock compensation expense to range between six hundred eighty million to seven hundred million.", "text_tts": "to seven hundred million", "translate": "we are refining our noncash stock compensation expense to range between six hundred eighty million to seven hundred million.", "translate_tts": "we are refining our noncash stock compensation expense to range between six hundred eighty million to seven hundred million", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:21.719", "mode": "azero-full", "language": "en", "target": "en", "text": "in twenty twenty four.", "text_tts": "enty twenty four", "translate": "in twenty twenty four.", "translate_tts": "in twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:22.604", "mode": "azero-full", "language": "en", "target": "en", "text": "we are narrowing our guidance for other income,", "text_tts": "our guidance for other income", "translate": "we are narrowing our guidance for other income,", "translate_tts": "we are narrowing our guidance for other income", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:24.483", "mode": "azero-full", "language": "en", "target": "en", "text": "which is comprised mostly of interest income,", "text_tts": "mostly of interest income", "translate": "which is comprised mostly of interest income,", "translate_tts": "which is comprised mostly of interest income", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:24.604", "mode": "azero-full", "language": "en", "target": "en", "text": "we are narrowing our guidance for other income,", "text_tts": "our guidance for other income", "translate": "we are narrowing our guidance for other income,", "translate_tts": "we are narrowing our guidance for other income", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:26.543", "mode": "azero-full", "language": "en", "target": "en", "text": "which is comprised mostly of interest income,", "text_tts": "mostly of interest income", "translate": "which is comprised mostly of interest income,", "translate_tts": "which is comprised mostly of interest income", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:29.191", "mode": "azero-full", "language": "en", "target": "en", "text": "to total between three hundred million and three hundred twenty million in twenty twenty four.", "text_tts": "ree hundred twenty million in twenty twenty four", "translate": "to total between three hundred million and three hundred twenty million in twenty twenty four.", "translate_tts": "to total between three hundred million and three hundred twenty million in twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:31.795", "mode": "azero-full", "language": "en", "target": "en", "text": "with regard to capital expenditures,", "text_tts": "capital expenditures", "translate": "with regard to capital expenditures,", "translate_tts": "with regard to capital expenditures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:31.981", "mode": "azero-full", "language": "en", "target": "en", "text": "to total between three hundred million and three hundred twenty million in twenty twenty four.", "text_tts": "ree hundred twenty million in twenty twenty four", "translate": "to total between three hundred million and three hundred twenty million in twenty twenty four.", "translate_tts": "to total between three hundred million and three hundred twenty million in twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:33.960", "mode": "azero-full", "language": "en", "target": "en", "text": "with regard to capital expenditures,", "text_tts": "capital expenditures", "translate": "with regard to capital expenditures,", "translate_tts": "with regard to capital expenditures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:36.459", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to estimate a range of one billion to one point two billion", "text_tts": "to one point two billion", "translate": "We continue to estimate a range of one billion to one point two billion", "translate_tts": "We continue to estimate a range of one billion to one point two billion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:38.095", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to estimate a range of one billion to one point two billion", "text_tts": "to one point two billion", "translate": "We continue to estimate a range of one billion to one point two billion", "translate_tts": "We continue to estimate a range of one billion to one point two billion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:39.714", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily for planned facility construction activities.", "text_tts": "ned facility construction activities", "translate": "primarily for planned facility construction activities.", "translate_tts": "primarily for planned facility construction activities", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:41.746", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily for planned facility construction activities.", "text_tts": "ned facility construction activities", "translate": "primarily for planned facility construction activities.", "translate_tts": "primarily for planned facility construction activities", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:46.883", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to income tax, there is no change to our guidance of twenty twenty four pro forma income tax rate", "text_tts": "y four pro forma income tax rate", "translate": "With regard to income tax, there is no change to our guidance of twenty twenty four pro forma income tax rate", "translate_tts": "With regard to income tax there is no change to our guidance of twenty twenty four pro forma income tax rate", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:49.214", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to income tax, there is no change to our guidance of twenty twenty four pro forma income tax rate", "text_tts": "y four pro forma income tax rate", "translate": "With regard to income tax, there is no change to our guidance of twenty twenty four pro forma income tax rate", "translate_tts": "With regard to income tax there is no change to our guidance of twenty twenty four pro forma income tax rate", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:51.838", "mode": "azero-full", "language": "en", "target": "en", "text": "to be between twenty two percent and twenty four percent of pretax income.", "text_tts": "percent of pretax income", "translate": "to be between twenty two percent and twenty four percent of pretax income.", "translate_tts": "to be between twenty two percent and twenty four percent of pretax income", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:53.417", "mode": "azero-full", "language": "en", "target": "en", "text": "to be between twenty two percent and twenty four percent of pretax income.", "text_tts": "percent of pretax income", "translate": "to be between twenty two percent and twenty four percent of pretax income.", "translate_tts": "to be between twenty two percent and twenty four percent of pretax income", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:54.039", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes our prepared comments.", "text_tts": "prepared comments", "translate": "That concludes our prepared comments.", "translate_tts": "That concludes our prepared comments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:55.167", "mode": "azero-full", "language": "en", "target": "en", "text": "That concludes our prepared comments.", "text_tts": "prepared comments", "translate": "That concludes our prepared comments.", "translate_tts": "That concludes our prepared comments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:55.860", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now open the call to your questions.", "text_tts": "the call to your questions", "translate": "We will now open the call to your questions.", "translate_tts": "We will now open the call to your questions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:09:57.202", "mode": "azero-full", "language": "en", "target": "en", "text": "We will now open the call to your questions.", "text_tts": "the call to your questions", "translate": "We will now open the call to your questions.", "translate_tts": "We will now open the call to your questions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:05.206", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Now if you have not already done so, you may press one then zero on your telephone keypad if you wish to place yourself in queue for questions.", "text_tts": "to place yourself in queue for questions", "translate": "Thank you. Now if you have not already done so, you may press one then zero on your telephone keypad if you wish to place yourself in queue for questions.", "translate_tts": "Thank you Now if you have not already done so you may press one then zero on your telephone keypad if you wish to place yourself in queue for questions", "is_final": false, "emotion": "", "events": "👃👂👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:07.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Now if you have not already done so, you may press one then zero on your telephone keypad if you wish to place yourself in queue for questions.", "text_tts": "to place yourself in queue for questions", "translate": "Thank you. Now if you have not already done so, you may press one then zero on your telephone keypad if you wish to place yourself in queue for questions.", "translate_tts": "Thank you Now if you have not already done so you may press one then zero on your telephone keypad if you wish to place yourself in queue for questions", "is_final": false, "emotion": "", "events": "👃👂👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:07.174", "mode": "azero-full", "language": "en", "target": "en", "text": "Once again, one follow by.", "text_tts": "follow by", "translate": "Once again, one follow by.", "translate_tts": "Once again one follow by", "is_final": false, "emotion": "", "events": "👃👂🌳🌲", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:07.432", "mode": "azero-full", "language": "en", "target": "en", "text": "zero.", "text_tts": "zero", "translate": "zero.", "translate_tts": "zero", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:08.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Once again, one follow by.", "text_tts": "follow by", "translate": "Once again, one follow by.", "translate_tts": "Once again one follow by", "is_final": false, "emotion": "", "events": "👃👂🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:08.858", "mode": "azero-full", "language": "en", "target": "en", "text": "zero.", "text_tts": "zero", "translate": "zero.", "translate_tts": "zero", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:11.416", "mode": "azero-full", "language": "en", "target": "en", "text": "First question from the line of Larry Biegelson, Wells Fargo. Please go ahead.", "text_tts": "go Please go ahead", "translate": "First question from the line of Larry Biegelson, Wells Fargo. Please go ahead.", "translate_tts": "First question from the line of Larry Biegelson Wells Fargo Please go ahead", "is_final": false, "emotion": "", "events": "👃👂🌳🌲", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:12.716", "mode": "azero-full", "language": "en", "target": "en", "text": "First question from the line of Larry Biegelson, Wells Fargo. Please go ahead.", "text_tts": "go Please go ahead", "translate": "First question from the line of Larry Biegelson, Wells Fargo. Please go ahead.", "translate_tts": "First question from the line of Larry Biegelson Wells Fargo Please go ahead", "is_final": false, "emotion": "", "events": "👃👂🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:19.223", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon. Thanks for taking the question. Congratulations on a really nice quarter here. Of course, I have to start with", "text_tts": "have to start with", "translate": "Good afternoon. Thanks for taking the question. Congratulations on a really nice quarter here. Of course, I have to start with", "translate_tts": "Good afternoon Thanks for taking the question Congratulations on a really nice quarter here Of course I have to start with", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:20.122", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon. Thanks for taking the question. Congratulations on a really nice quarter here. Of course, I have to start with", "text_tts": "have to start with", "translate": "Good afternoon. Thanks for taking the question. Congratulations on a really nice quarter here. Of course, I have to start with", "translate_tts": "Good afternoon Thanks for taking the question Congratulations on a really nice quarter here Of course I have to start with", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:25.493", "mode": "azero-full", "language": "en", "target": "en", "text": "Da Vinci five, really strong start here, seventy placements.", "text_tts": "ive really strong start here seventy placements", "translate": "Da Vinci five, really strong start here, seventy placements.", "translate_tts": "Da Vinci five really strong start here seventy placements", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:26.926", "mode": "azero-full", "language": "en", "target": "en", "text": "Da Vinci five, really strong start here, seventy placements.", "text_tts": "ive really strong start here seventy placements", "translate": "Da Vinci five, really strong start here, seventy placements.", "translate_tts": "Da Vinci five really strong start here seventy placements", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:41.518", "mode": "azero-full", "language": "en", "target": "en", "text": "I heard the comments about being constrained through the second half of twenty twenty five, but DaVinci five was almost half of your US placement, so it looks like a strong launch. So how should we think about the ramp in DaVinci five placements in the second half? And how should we think about trade in", "text_tts": "in the second half And how should we think about trade in", "translate": "I heard the comments about being constrained through the second half of twenty twenty five, but DaVinci five was almost half of your US placement, so it looks like a strong launch. So how should we think about the ramp in DaVinci five placements in the second half? And how should we think about trade in", "translate_tts": "I heard the comments about being constrained through the second half of twenty twenty five but DaVinci five was almost half of your US placement so it looks like a strong launch So how should we think about the ramp in DaVinci five placements in the second half And how should we think about trade in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:42.767", "mode": "azero-full", "language": "en", "target": "en", "text": "going forward, which were", "text_tts": "going forward which were", "translate": "going forward, which were", "translate_tts": "going forward which were", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:44.437", "mode": "azero-full", "language": "en", "target": "en", "text": "I heard the comments about being constrained through the second half of twenty twenty five, but DaVinci five was almost half of your US placement, so it looks like a strong launch. So how should we think about the ramp in DaVinci five placements in the second half? And how should we think about trade in", "text_tts": "in the second half And how should we think about trade in", "translate": "I heard the comments about being constrained through the second half of twenty twenty five, but DaVinci five was almost half of your US placement, so it looks like a strong launch. So how should we think about the ramp in DaVinci five placements in the second half? And how should we think about trade in", "translate_tts": "I heard the comments about being constrained through the second half of twenty twenty five but DaVinci five was almost half of your US placement so it looks like a strong launch So how should we think about the ramp in DaVinci five placements in the second half And how should we think about trade in", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:45.210", "mode": "azero-full", "language": "en", "target": "en", "text": "going forward, which were", "text_tts": "going forward which were", "translate": "going forward, which were", "translate_tts": "going forward which were", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:47.677", "mode": "azero-full", "language": "en", "target": "en", "text": "probably a little lower than I expected this quarter in the US. And I had one follow up.", "text_tts": "in the US And I had one follow up", "translate": "probably a little lower than I expected this quarter in the US. And I had one follow up.", "translate_tts": "probably a little lower than I expected this quarter in the US And I had one follow up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:10:49.707", "mode": "azero-full", "language": "en", "target": "en", "text": "probably a little lower than I expected this quarter in the US. And I had one follow up.", "text_tts": "in the US And I had one follow up", "translate": "probably a little lower than I expected this quarter in the US. And I had one follow up.", "translate_tts": "probably a little lower than I expected this quarter in the US And I had one follow up", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Larry Biegelson (Wells Fargo Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:02.440", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Larry, it's Jamie. I would say for the second half of twenty four, you should expect DB five placements in the US to increase modestly quarter to quarter, and that in part reflects the fact that we do have this", "text_tts": "er and that in part reflects the fact that we do have this", "translate": "Hey, Larry, it's Jamie. I would say for the second half of twenty four, you should expect DB five placements in the US to increase modestly quarter to quarter, and that in part reflects the fact that we do have this", "translate_tts": "Hey Larry its Jamie I would say for the second half of twenty four you should expect DB five placements in the US to increase modestly quarter to quarter and that in part reflects the fact that we do have this", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:04.551", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Larry, it's Jamie. I would say for the second half of twenty four, you should expect DB five placements in the US to increase modestly quarter to quarter, and that in part reflects the fact that we do have this", "text_tts": "er and that in part reflects the fact that we do have this", "translate": "Hey, Larry, it's Jamie. I would say for the second half of twenty four, you should expect DB five placements in the US to increase modestly quarter to quarter, and that in part reflects the fact that we do have this", "translate_tts": "Hey Larry its Jamie I would say for the second half of twenty four you should expect DB five placements in the US to increase modestly quarter to quarter and that in part reflects the fact that we do have this", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:12.028", "mode": "azero-full", "language": "en", "target": "en", "text": "hardware, software update that we described. And so you have to organize how you do that, build plan through the factory carefully for that update.", "text_tts": "that update", "translate": "hardware, software update that we described. And so you have to organize how you do that, build plan through the factory carefully for that update.", "translate_tts": "hardware software update that we described And so you have to organize how you do that build plan through the factory carefully for that update", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:14.365", "mode": "azero-full", "language": "en", "target": "en", "text": "hardware, software update that we described. And so you have to organize how you do that, build plan through the factory carefully for that update.", "text_tts": "that update", "translate": "hardware, software update that we described. And so you have to organize how you do that, build plan through the factory carefully for that update.", "translate_tts": "hardware software update that we described And so you have to organize how you do that build plan through the factory carefully for that update", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:18.845", "mode": "azero-full", "language": "en", "target": "en", "text": "And we said we'd be in a measured rollout through then the first half of twenty twenty five.", "text_tts": "twenty twenty five", "translate": "And we said we'd be in a measured rollout through then the first half of twenty twenty five.", "translate_tts": "And we said wed be in a measured rollout through then the first half of twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:20.055", "mode": "azero-full", "language": "en", "target": "en", "text": "And we said we'd be in a measured rollout through then the first half of twenty twenty five.", "text_tts": "twenty twenty five", "translate": "And we said we'd be in a measured rollout through then the first half of twenty twenty five.", "translate_tts": "And we said wed be in a measured rollout through then the first half of twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:30.821", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to how we've organized the measured rollout of DB five, we've really focused the sales force on looking to place Da Vinci five", "text_tts": "ce Da Vinci five", "translate": "With respect to how we've organized the measured rollout of DB five, we've really focused the sales force on looking to place Da Vinci five", "translate_tts": "With respect to how weve organized the measured rollout of DB five weve really focused the sales force on looking to place Da Vinci five", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:31.051", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to how we've organized the measured rollout of DB five, we've really focused the sales force on looking to place Da Vinci five", "text_tts": "ce Da Vinci five", "translate": "With respect to how we've organized the measured rollout of DB five, we've really focused the sales force on looking to place Da Vinci five", "translate_tts": "With respect to how weve organized the measured rollout of DB five weve really focused the sales force on looking to place Da Vinci five", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:47.904", "mode": "azero-full", "language": "en", "target": "en", "text": "for incremental capacity for our customers versus the trade in cycle. I think we'd rather get to a broad launch where we essentially have unconstrained supply relative to demand before we look at the trade in cycle.", "text_tts": "in cycle", "translate": "for incremental capacity for our customers versus the trade in cycle. I think we'd rather get to a broad launch where we essentially have unconstrained supply relative to demand before we look at the trade in cycle.", "translate_tts": "for incremental capacity for our customers versus the trade in cycle I think wed rather get to a broad launch where we essentially have unconstrained supply relative to demand before we look at the trade in cycle", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:48.784", "mode": "azero-full", "language": "en", "target": "en", "text": "for incremental capacity for our customers versus the trade in cycle. I think we'd rather get to a broad launch where we essentially have unconstrained supply relative to demand before we look at the trade in cycle.", "text_tts": "in cycle", "translate": "for incremental capacity for our customers versus the trade in cycle. I think we'd rather get to a broad launch where we essentially have unconstrained supply relative to demand before we look at the trade in cycle.", "translate_tts": "for incremental capacity for our customers versus the trade in cycle I think wed rather get to a broad launch where we essentially have unconstrained supply relative to demand before we look at the trade in cycle", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:51.781", "mode": "azero-full", "language": "en", "target": "en", "text": "just a couple of comments on the trading cycle.", "text_tts": "cycle", "translate": "just a couple of comments on the trading cycle.", "translate_tts": "just a couple of comments on the trading cycle", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:52.324", "mode": "azero-full", "language": "en", "target": "en", "text": "just a couple of comments on the trading cycle.", "text_tts": "cycle", "translate": "just a couple of comments on the trading cycle.", "translate_tts": "just a couple of comments on the trading cycle", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:54.325", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the I wouldn't expect", "text_tts": "uldnt expect", "translate": "I think the I wouldn't expect", "translate_tts": "I think the I wouldnt expect", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:11:54.881", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the I wouldn't expect", "text_tts": "uldnt expect", "translate": "I think the I wouldn't expect", "translate_tts": "I think the I wouldnt expect", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:03.734", "mode": "azero-full", "language": "en", "target": "en", "text": "a trading cycle to suddenly emerge and take off quickly. I think what we've seen in the past is that, that's progressive and over multiples of years,", "text_tts": "ressive and over multiples of years", "translate": "a trading cycle to suddenly emerge and take off quickly. I think what we've seen in the past is that, that's progressive and over multiples of years,", "translate_tts": "a trading cycle to suddenly emerge and take off quickly I think what weve seen in the past is that thats progressive and over multiples of years", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:06.193", "mode": "azero-full", "language": "en", "target": "en", "text": "a trading cycle to suddenly emerge and take off quickly. I think what we've seen in the past is that, that's progressive and over multiples of years,", "text_tts": "ressive and over multiples of years", "translate": "a trading cycle to suddenly emerge and take off quickly. I think what we've seen in the past is that, that's progressive and over multiples of years,", "translate_tts": "a trading cycle to suddenly emerge and take off quickly I think what weve seen in the past is that thats progressive and over multiples of years", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:06.352", "mode": "azero-full", "language": "en", "target": "en", "text": "And in part, that will reflect the fact that", "text_tts": "part that will reflect the fact that", "translate": "And in part, that will reflect the fact that", "translate_tts": "And in part that will reflect the fact that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:09.064", "mode": "azero-full", "language": "en", "target": "en", "text": "And in part, that will reflect the fact that", "text_tts": "part that will reflect the fact that", "translate": "And in part, that will reflect the fact that", "translate_tts": "And in part that will reflect the fact that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:17.606", "mode": "azero-full", "language": "en", "target": "en", "text": "Many customers will want to evaluate DaVinci five. They'll want to see evidence grow over time in terms of its capability and feature set. And of course,", "text_tts": "capability and feature set And of course", "translate": "Many customers will want to evaluate DaVinci five. They'll want to see evidence grow over time in terms of its capability and feature set. And of course,", "translate_tts": "Many customers will want to evaluate DaVinci five Theyll want to see evidence grow over time in terms of its capability and feature set And of course", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:19.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Many customers will want to evaluate DaVinci five. They'll want to see evidence grow over time in terms of its capability and feature set. And of course,", "text_tts": "capability and feature set And of course", "translate": "Many customers will want to evaluate DaVinci five. They'll want to see evidence grow over time in terms of its capability and feature set. And of course,", "translate_tts": "Many customers will want to evaluate DaVinci five Theyll want to see evidence grow over time in terms of its capability and feature set And of course", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:29.384", "mode": "azero-full", "language": "en", "target": "en", "text": "Their desire for da Vinci five will depend on their individual program and what they see, the value of that in part given the higher pricing or lease costs for da Vinci five.", "text_tts": "s for da Vinci five", "translate": "Their desire for da Vinci five will depend on their individual program and what they see, the value of that in part given the higher pricing or lease costs for da Vinci five.", "translate_tts": "Their desire for da Vinci five will depend on their individual program and what they see the value of that in part given the higher pricing or lease costs for da Vinci five", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:30.842", "mode": "azero-full", "language": "en", "target": "en", "text": "Their desire for da Vinci five will depend on their individual program and what they see, the value of that in part given the higher pricing or lease costs for da Vinci five.", "text_tts": "s for da Vinci five", "translate": "Their desire for da Vinci five will depend on their individual program and what they see, the value of that in part given the higher pricing or lease costs for da Vinci five.", "translate_tts": "Their desire for da Vinci five will depend on their individual program and what they see the value of that in part given the higher pricing or lease costs for da Vinci five", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:45.710", "mode": "azero-full", "language": "en", "target": "en", "text": "That's very helpful. And then I wanted to ask about China. You mentioned it a couple of times on the call today. We recently saw a new stimulus announced there. And my question is, is the and you've talked about the anticorruption initiative, is that still having an impact?", "text_tts": "ked about the anticorruption initiative is that still having an impact", "translate": "That's very helpful. And then I wanted to ask about China. You mentioned it a couple of times on the call today. We recently saw a new stimulus announced there. And my question is, is the and you've talked about the anticorruption initiative, is that still having an impact?", "translate_tts": "Thats very helpful And then I wanted to ask about China You mentioned it a couple of times on the call today We recently saw a new stimulus announced there And my question is is the and youve talked about the anticorruption initiative is that still having an impact", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:47.338", "mode": "azero-full", "language": "en", "target": "en", "text": "That's very helpful. And then I wanted to ask about China. You mentioned it a couple of times on the call today. We recently saw a new stimulus announced there. And my question is, is the and you've talked about the anticorruption initiative, is that still having an impact?", "text_tts": "ked about the anticorruption initiative is that still having an impact", "translate": "That's very helpful. And then I wanted to ask about China. You mentioned it a couple of times on the call today. We recently saw a new stimulus announced there. And my question is, is the and you've talked about the anticorruption initiative, is that still having an impact?", "translate_tts": "Thats very helpful And then I wanted to ask about China You mentioned it a couple of times on the call today We recently saw a new stimulus announced there And my question is is the and youve talked about the anticorruption initiative is that still having an impact", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:54.566", "mode": "azero-full", "language": "en", "target": "en", "text": "And how are you guys thinking about the new stimulus that was announced there? Will that help drive placements? Thanks for taking the question.", "text_tts": "at help drive placements Thanks for taking the question", "translate": "And how are you guys thinking about the new stimulus that was announced there? Will that help drive placements? Thanks for taking the question.", "translate_tts": "And how are you guys thinking about the new stimulus that was announced there Will that help drive placements Thanks for taking the question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:55.967", "mode": "azero-full", "language": "en", "target": "en", "text": "And how are you guys thinking about the new stimulus that was announced there? Will that help drive placements? Thanks for taking the question.", "text_tts": "at help drive placements Thanks for taking the question", "translate": "And how are you guys thinking about the new stimulus that was announced there? Will that help drive placements? Thanks for taking the question.", "translate_tts": "And how are you guys thinking about the new stimulus that was announced there Will that help drive placements Thanks for taking the question", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:56.776", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Larry, it's Dave.", "text_tts": "ry its Dave", "translate": "Hey, Larry, it's Dave.", "translate_tts": "Hey Larry its Dave", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:58.080", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, Larry, it's Dave.", "text_tts": "ry its Dave", "translate": "Hey, Larry, it's Dave.", "translate_tts": "Hey Larry its Dave", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:12:59.771", "mode": "azero-full", "language": "en", "target": "en", "text": "answering the second part of your question first around the stimulus,", "text_tts": "stimulus", "translate": "answering the second part of your question first around the stimulus,", "translate_tts": "answering the second part of your question first around the stimulus", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:01.653", "mode": "azero-full", "language": "en", "target": "en", "text": "answering the second part of your question first around the stimulus,", "text_tts": "stimulus", "translate": "answering the second part of your question first around the stimulus,", "translate_tts": "answering the second part of your question first around the stimulus", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:05.481", "mode": "azero-full", "language": "en", "target": "en", "text": "In talking to our teams, we don't see that it's going to have a material impact on", "text_tts": "material impact on", "translate": "In talking to our teams, we don't see that it's going to have a material impact on", "translate_tts": "In talking to our teams we dont see that its going to have a material impact on", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:07.020", "mode": "azero-full", "language": "en", "target": "en", "text": "In talking to our teams, we don't see that it's going to have a material impact on", "text_tts": "material impact on", "translate": "In talking to our teams, we don't see that it's going to have a material impact on", "translate_tts": "In talking to our teams we dont see that its going to have a material impact on", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:09.422", "mode": "azero-full", "language": "en", "target": "en", "text": "the placements of systems or an impact on the quota.", "text_tts": "the quota", "translate": "the placements of systems or an impact on the quota.", "translate_tts": "the placements of systems or an impact on the quota", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:11.317", "mode": "azero-full", "language": "en", "target": "en", "text": "the placements of systems or an impact on the quota.", "text_tts": "the quota", "translate": "the placements of systems or an impact on the quota.", "translate_tts": "the placements of systems or an impact on the quota", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:16.328", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to kind of the operating environment of China and the anticorruption that you referenced,", "text_tts": "that you referenced", "translate": "With respect to kind of the operating environment of China and the anticorruption that you referenced,", "translate_tts": "With respect to kind of the operating environment of China and the anticorruption that you referenced", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:17.866", "mode": "azero-full", "language": "en", "target": "en", "text": "With respect to kind of the operating environment of China and the anticorruption that you referenced,", "text_tts": "that you referenced", "translate": "With respect to kind of the operating environment of China and the anticorruption that you referenced,", "translate_tts": "With respect to kind of the operating environment of China and the anticorruption that you referenced", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:24.633", "mode": "azero-full", "language": "en", "target": "en", "text": "there's no question that the operating environment remains challenging. The health system in China is kind of rebasing", "text_tts": "basing", "translate": "there's no question that the operating environment remains challenging. The health system in China is kind of rebasing", "translate_tts": "theres no question that the operating environment remains challenging The health system in China is kind of rebasing", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:25.185", "mode": "azero-full", "language": "en", "target": "en", "text": "there's no question that the operating environment remains challenging. The health system in China is kind of rebasing", "text_tts": "basing", "translate": "there's no question that the operating environment remains challenging. The health system in China is kind of rebasing", "translate_tts": "theres no question that the operating environment remains challenging The health system in China is kind of rebasing", "is_final": false, "emotion": "", "events": "👨📯😲💨🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:29.181", "mode": "azero-full", "language": "en", "target": "en", "text": "around economics and med tech, I think that's clear across the industry.", "text_tts": "ats clear across the industry", "translate": "around economics and med tech, I think that's clear across the industry.", "translate_tts": "around economics and med tech I think thats clear across the industry", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:29.855", "mode": "azero-full", "language": "en", "target": "en", "text": "around economics and med tech, I think that's clear across the industry.", "text_tts": "ats clear across the industry", "translate": "around economics and med tech, I think that's clear across the industry.", "translate_tts": "around economics and med tech I think thats clear across the industry", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:39.427", "mode": "azero-full", "language": "en", "target": "en", "text": "on the placement side, customers are continuing to value our offerings clearly. And we're seeing, as you know, the emergence of domestic", "text_tts": "ow the emergence of domestic", "translate": "on the placement side, customers are continuing to value our offerings clearly. And we're seeing, as you know, the emergence of domestic", "translate_tts": "on the placement side customers are continuing to value our offerings clearly And were seeing as you know the emergence of domestic", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:40.794", "mode": "azero-full", "language": "en", "target": "en", "text": "on the placement side, customers are continuing to value our offerings clearly. And we're seeing, as you know, the emergence of domestic", "text_tts": "ow the emergence of domestic", "translate": "on the placement side, customers are continuing to value our offerings clearly. And we're seeing, as you know, the emergence of domestic", "translate_tts": "on the placement side customers are continuing to value our offerings clearly And were seeing as you know the emergence of domestic", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📻🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:42.254", "mode": "azero-full", "language": "en", "target": "en", "text": "of systems. And so", "text_tts": "And so", "translate": "of systems. And so", "translate_tts": "of systems And so", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:43.095", "mode": "azero-full", "language": "en", "target": "en", "text": "of systems. And so", "text_tts": "And so", "translate": "of systems. And so", "translate_tts": "of systems And so", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:52.673", "mode": "azero-full", "language": "en", "target": "en", "text": "in spite of those challenges and everything that's going on in the environment in China, we're still seeing double digit growth in procedures. So", "text_tts": "in procedures So", "translate": "in spite of those challenges and everything that's going on in the environment in China, we're still seeing double digit growth in procedures. So", "translate_tts": "in spite of those challenges and everything thats going on in the environment in China were still seeing double digit growth in procedures So", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:54.100", "mode": "azero-full", "language": "en", "target": "en", "text": "in spite of those challenges and everything that's going on in the environment in China, we're still seeing double digit growth in procedures. So", "text_tts": "in procedures So", "translate": "in spite of those challenges and everything that's going on in the environment in China, we're still seeing double digit growth in procedures. So", "translate_tts": "in spite of those challenges and everything thats going on in the environment in China were still seeing double digit growth in procedures So", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:55.667", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident, and", "text_tts": "confident and", "translate": "We remain confident, and", "translate_tts": "We remain confident and", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:57.440", "mode": "azero-full", "language": "en", "target": "en", "text": "We remain confident, and", "text_tts": "confident and", "translate": "We remain confident, and", "translate_tts": "We remain confident and", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:13:59.687", "mode": "azero-full", "language": "en", "target": "en", "text": "look forward to continuing our investments and focus in China.", "text_tts": "s in China", "translate": "look forward to continuing our investments and focus in China.", "translate_tts": "look forward to continuing our investments and focus in China", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:00.480", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for taking the questions, guys.", "text_tts": "Thanks for taking the questions guys", "translate": "Thanks for taking the questions, guys.", "translate_tts": "Thanks for taking the questions guys", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:01.339", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we'll go to the next question.", "text_tts": "And then well go to the next question", "translate": "And then we'll go to the next question.", "translate_tts": "And then well go to the next question", "is_final": false, "emotion": "", "events": "👃👂🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:01.622", "mode": "azero-full", "language": "en", "target": "en", "text": "look forward to continuing our investments and focus in China.", "text_tts": "s in China", "translate": "look forward to continuing our investments and focus in China.", "translate_tts": "look forward to continuing our investments and focus in China", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:02.863", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for taking the questions, guys.", "text_tts": "Thanks for taking the questions guys", "translate": "Thanks for taking the questions, guys.", "translate_tts": "Thanks for taking the questions guys", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:03.888", "mode": "azero-full", "language": "en", "target": "en", "text": "For the line of Travis Steed.", "text_tts": "ine of Travis Steed", "translate": "For the line of Travis Steed.", "translate_tts": "For the line of Travis Steed", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:04.110", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we'll go to the next question.", "text_tts": "And then well go to the next question", "translate": "And then we'll go to the next question.", "translate_tts": "And then well go to the next question", "is_final": false, "emotion": "", "events": "👃👂🌳🌲", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:05.399", "mode": "azero-full", "language": "en", "target": "en", "text": "Bank of America. Please go ahead.", "text_tts": "ica Please go ahead", "translate": "Bank of America. Please go ahead.", "translate_tts": "Bank of America Please go ahead", "is_final": false, "emotion": "", "events": "🌳🌲👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:06.617", "mode": "azero-full", "language": "en", "target": "en", "text": "For the line of Travis Steed.", "text_tts": "ine of Travis Steed", "translate": "For the line of Travis Steed.", "translate_tts": "For the line of Travis Steed", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:08.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Bank of America. Please go ahead.", "text_tts": "ica Please go ahead", "translate": "Bank of America. Please go ahead.", "translate_tts": "Bank of America Please go ahead", "is_final": false, "emotion": "", "events": "🌳🌲👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:15.627", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, congrats on the good quarter. Wanted to maybe if there's any way you can help us understand the kind of the demand side of the DB five equation. I know", "text_tts": "uation I know", "translate": "Hey, congrats on the good quarter. Wanted to maybe if there's any way you can help us understand the kind of the demand side of the DB five equation. I know", "translate_tts": "Hey congrats on the good quarter Wanted to maybe if theres any way you can help us understand the kind of the demand side of the DB five equation I know", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:17.542", "mode": "azero-full", "language": "en", "target": "en", "text": "Hey, congrats on the good quarter. Wanted to maybe if there's any way you can help us understand the kind of the demand side of the DB five equation. I know", "text_tts": "uation I know", "translate": "Hey, congrats on the good quarter. Wanted to maybe if there's any way you can help us understand the kind of the demand side of the DB five equation. I know", "translate_tts": "Hey congrats on the good quarter Wanted to maybe if theres any way you can help us understand the kind of the demand side of the DB five equation I know", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:31.849", "mode": "azero-full", "language": "en", "target": "en", "text": "we're in a constrained rollout, but forty seven percent of the placements in the US were DB five s this quarter. And I don't know if there's any way to kind of rank order some of the factors you need to mark off and check off the list to kind of get the full launch. I heard the software or hardware upgrade, but assume there's some other", "text_tts": "l launch I heard the software or hardware upgrade but assume theres some other", "translate": "we're in a constrained rollout, but forty seven percent of the placements in the US were DB five s this quarter. And I don't know if there's any way to kind of rank order some of the factors you need to mark off and check off the list to kind of get the full launch. I heard the software or hardware upgrade, but assume there's some other", "translate_tts": "were in a constrained rollout but forty seven percent of the placements in the US were DB five s this quarter And I dont know if theres any way to kind of rank order some of the factors you need to mark off and check off the list to kind of get the full launch I heard the software or hardware upgrade but assume theres some other", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:32.732", "mode": "azero-full", "language": "en", "target": "en", "text": "to consider as well.", "text_tts": "to consider as well", "translate": "to consider as well.", "translate_tts": "to consider as well", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:34.438", "mode": "azero-full", "language": "en", "target": "en", "text": "we're in a constrained rollout, but forty seven percent of the placements in the US were DB five s this quarter. And I don't know if there's any way to kind of rank order some of the factors you need to mark off and check off the list to kind of get the full launch. I heard the software or hardware upgrade, but assume there's some other", "text_tts": "l launch I heard the software or hardware upgrade but assume theres some other", "translate": "we're in a constrained rollout, but forty seven percent of the placements in the US were DB five s this quarter. And I don't know if there's any way to kind of rank order some of the factors you need to mark off and check off the list to kind of get the full launch. I heard the software or hardware upgrade, but assume there's some other", "translate_tts": "were in a constrained rollout but forty seven percent of the placements in the US were DB five s this quarter And I dont know if theres any way to kind of rank order some of the factors you need to mark off and check off the list to kind of get the full launch I heard the software or hardware upgrade but assume theres some other", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:35.299", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, hey, Travis, it's Dave again.", "text_tts": "ts Dave again", "translate": "Yeah, hey, Travis, it's Dave again.", "translate_tts": "Yeah hey Travis its Dave again", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:35.451", "mode": "azero-full", "language": "en", "target": "en", "text": "to consider as well.", "text_tts": "to consider as well", "translate": "to consider as well.", "translate_tts": "to consider as well", "is_final": false, "emotion": "", "events": "📞👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:38.125", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, hey, Travis, it's Dave again.", "text_tts": "ts Dave again", "translate": "Yeah, hey, Travis, it's Dave again.", "translate_tts": "Yeah hey Travis its Dave again", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:41.906", "mode": "azero-full", "language": "en", "target": "en", "text": "there it's a couple of the factors that we've discussed in the past, and it's really kind of three primary areas", "text_tts": "ind of three primary areas", "translate": "there it's a couple of the factors that we've discussed in the past, and it's really kind of three primary areas", "translate_tts": "there its a couple of the factors that weve discussed in the past and its really kind of three primary areas", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:42.881", "mode": "azero-full", "language": "en", "target": "en", "text": "One is", "text_tts": "One is", "translate": "One is", "translate_tts": "One is", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:44.485", "mode": "azero-full", "language": "en", "target": "en", "text": "there it's a couple of the factors that we've discussed in the past, and it's really kind of three primary areas", "text_tts": "ind of three primary areas", "translate": "there it's a couple of the factors that we've discussed in the past, and it's really kind of three primary areas", "translate_tts": "there its a couple of the factors that weve discussed in the past and its really kind of three primary areas", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:45.562", "mode": "azero-full", "language": "en", "target": "en", "text": "One is", "text_tts": "One is", "translate": "One is", "translate_tts": "One is", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:50.043", "mode": "azero-full", "language": "en", "target": "en", "text": "making sure that we are maturing our supply chain and our manufacturing capacity", "text_tts": "and our manufacturing capacity", "translate": "making sure that we are maturing our supply chain and our manufacturing capacity", "translate_tts": "making sure that we are maturing our supply chain and our manufacturing capacity", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:51.788", "mode": "azero-full", "language": "en", "target": "en", "text": "making sure that we are maturing our supply chain and our manufacturing capacity", "text_tts": "and our manufacturing capacity", "translate": "making sure that we are maturing our supply chain and our manufacturing capacity", "translate_tts": "making sure that we are maturing our supply chain and our manufacturing capacity", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:52.451", "mode": "azero-full", "language": "en", "target": "en", "text": "so that we're, again, able to get to the", "text_tts": "again able to get to the", "translate": "so that we're, again, able to get to the", "translate_tts": "so that were again able to get to the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:54.081", "mode": "azero-full", "language": "en", "target": "en", "text": "so that we're, again, able to get to the", "text_tts": "again able to get to the", "translate": "so that we're, again, able to get to the", "translate_tts": "so that were again able to get to the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:56.355", "mode": "azero-full", "language": "en", "target": "en", "text": "quality to the cost, to the yields that we expect as we approach", "text_tts": "ct as we approach", "translate": "quality to the cost, to the yields that we expect as we approach", "translate_tts": "quality to the cost to the yields that we expect as we approach", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:57.460", "mode": "azero-full", "language": "en", "target": "en", "text": "A broad launch.", "text_tts": "A broad launch", "translate": "A broad launch.", "translate_tts": "A broad launch", "is_final": false, "emotion": "", "events": "🏠🔊🗃📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:58.672", "mode": "azero-full", "language": "en", "target": "en", "text": "quality to the cost, to the yields that we expect as we approach", "text_tts": "ct as we approach", "translate": "quality to the cost, to the yields that we expect as we approach", "translate_tts": "quality to the cost to the yields that we expect as we approach", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:14:59.478", "mode": "azero-full", "language": "en", "target": "en", "text": "A broad launch.", "text_tts": "A broad launch", "translate": "A broad launch.", "translate_tts": "A broad launch", "is_final": false, "emotion": "", "events": "🏠🔊🗃📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:08.296", "mode": "azero-full", "language": "en", "target": "en", "text": "The second part is what Jamie described around the software and hardware update, where we're trying to get that integrated into our systems and balancing the factory", "text_tts": "into our systems and balancing the factory", "translate": "The second part is what Jamie described around the software and hardware update, where we're trying to get that integrated into our systems and balancing the factory", "translate_tts": "The second part is what Jamie described around the software and hardware update where were trying to get that integrated into our systems and balancing the factory", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:10.629", "mode": "azero-full", "language": "en", "target": "en", "text": "output. And then the third thing is,", "text_tts": "then the third thing is", "translate": "output. And then the third thing is,", "translate_tts": "output And then the third thing is", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:10.998", "mode": "azero-full", "language": "en", "target": "en", "text": "The second part is what Jamie described around the software and hardware update, where we're trying to get that integrated into our systems and balancing the factory", "text_tts": "into our systems and balancing the factory", "translate": "The second part is what Jamie described around the software and hardware update, where we're trying to get that integrated into our systems and balancing the factory", "translate_tts": "The second part is what Jamie described around the software and hardware update where were trying to get that integrated into our systems and balancing the factory", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:13.583", "mode": "azero-full", "language": "en", "target": "en", "text": "output. And then the third thing is,", "text_tts": "then the third thing is", "translate": "output. And then the third thing is,", "translate_tts": "output And then the third thing is", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:14.670", "mode": "azero-full", "language": "en", "target": "en", "text": "listening to our customers. And so as these placements happen,", "text_tts": "pen", "translate": "listening to our customers. And so as these placements happen,", "translate_tts": "listening to our customers And so as these placements happen", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:16.921", "mode": "azero-full", "language": "en", "target": "en", "text": "listening to our customers. And so as these placements happen,", "text_tts": "pen", "translate": "listening to our customers. And so as these placements happen,", "translate_tts": "listening to our customers And so as these placements happen", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:28.707", "mode": "azero-full", "language": "en", "target": "en", "text": "We're listening to our customers and responding to their feedback, and we'll be releasing some software updates along the way here in order to respond to that feedback. And so we want to get that in place", "text_tts": "to get that in place", "translate": "We're listening to our customers and responding to their feedback, and we'll be releasing some software updates along the way here in order to respond to that feedback. And so we want to get that in place", "translate_tts": "Were listening to our customers and responding to their feedback and well be releasing some software updates along the way here in order to respond to that feedback And so we want to get that in place", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:30.176", "mode": "azero-full", "language": "en", "target": "en", "text": "before we get to broad launch.", "text_tts": "before we get to broad launch", "translate": "before we get to broad launch.", "translate_tts": "before we get to broad launch", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:31.286", "mode": "azero-full", "language": "en", "target": "en", "text": "We're listening to our customers and responding to their feedback, and we'll be releasing some software updates along the way here in order to respond to that feedback. And so we want to get that in place", "text_tts": "to get that in place", "translate": "We're listening to our customers and responding to their feedback, and we'll be releasing some software updates along the way here in order to respond to that feedback. And so we want to get that in place", "translate_tts": "Were listening to our customers and responding to their feedback and well be releasing some software updates along the way here in order to respond to that feedback And so we want to get that in place", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:32.970", "mode": "azero-full", "language": "en", "target": "en", "text": "before we get to broad launch.", "text_tts": "before we get to broad launch", "translate": "before we get to broad launch.", "translate_tts": "before we get to broad launch", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:35.366", "mode": "azero-full", "language": "en", "target": "en", "text": "I would just add, I think your question part of your question was on the demand side.", "text_tts": "r question was on the demand side", "translate": "I would just add, I think your question part of your question was on the demand side.", "translate_tts": "I would just add I think your question part of your question was on the demand side", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:37.798", "mode": "azero-full", "language": "en", "target": "en", "text": "I would just add, I think your question part of your question was on the demand side.", "text_tts": "r question was on the demand side", "translate": "I would just add, I think your question part of your question was on the demand side.", "translate_tts": "I would just add I think your question part of your question was on the demand side", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:38.965", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say that in the early phase of a launch,", "text_tts": "in the early phase of a launch", "translate": "I would say that in the early phase of a launch,", "translate_tts": "I would say that in the early phase of a launch", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:41.416", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say that in the early phase of a launch,", "text_tts": "in the early phase of a launch", "translate": "I would say that in the early phase of a launch,", "translate_tts": "I would say that in the early phase of a launch", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:57.071", "mode": "azero-full", "language": "en", "target": "en", "text": "you have a tendency to see early adopters look for the latest technology and all the also the larger institutions, the large IDNs. And so you have to kind of give it some time to see the full set of customers in terms of what that interest will be and the segments of", "text_tts": "interest will be and the segments of", "translate": "you have a tendency to see early adopters look for the latest technology and all the also the larger institutions, the large IDNs. And so you have to kind of give it some time to see the full set of customers in terms of what that interest will be and the segments of", "translate_tts": "you have a tendency to see early adopters look for the latest technology and all the also the larger institutions the large IDNs And so you have to kind of give it some time to see the full set of customers in terms of what that interest will be and the segments of", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:15:59.598", "mode": "azero-full", "language": "en", "target": "en", "text": "you have a tendency to see early adopters look for the latest technology and all the also the larger institutions, the large IDNs. And so you have to kind of give it some time to see the full set of customers in terms of what that interest will be and the segments of", "text_tts": "interest will be and the segments of", "translate": "you have a tendency to see early adopters look for the latest technology and all the also the larger institutions, the large IDNs. And so you have to kind of give it some time to see the full set of customers in terms of what that interest will be and the segments of", "translate_tts": "you have a tendency to see early adopters look for the latest technology and all the also the larger institutions the large IDNs And so you have to kind of give it some time to see the full set of customers in terms of what that interest will be and the segments of", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:16:25.421", "mode": "azero-full", "language": "en", "target": "en", "text": "customers again that will look for evidence to build over time, for customer belief to build over time. And so you probably need some time to see the full set of customers in terms of what the full picture of demand for DaVinci five is. And again, that takes some time. DaVinci five is a platform that, as we did with XI, will invest in over time. And so you'll build a set of capabilities also over time.", "text_tts": "s also over time", "translate": "customers again that will look for evidence to build over time, for customer belief to build over time. And so you probably need some time to see the full set of customers in terms of what the full picture of demand for DaVinci five is. And again, that takes some time. DaVinci five is a platform that, as we did with XI, will invest in over time. And so you'll build a set of capabilities also over time.", "translate_tts": "customers again that will look for evidence to build over time for customer belief to build over time And so you probably need some time to see the full set of customers in terms of what the full picture of demand for DaVinci five is And again that takes some time DaVinci five is a platform that as we did with XI will invest in over time And so youll build a set of capabilities also over time", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:16:27.269", "mode": "azero-full", "language": "en", "target": "en", "text": "customers again that will look for evidence to build over time, for customer belief to build over time. And so you probably need some time to see the full set of customers in terms of what the full picture of demand for DaVinci five is. And again, that takes some time. DaVinci five is a platform that, as we did with XI, will invest in over time. And so you'll build a set of capabilities also over time.", "text_tts": "s also over time", "translate": "customers again that will look for evidence to build over time, for customer belief to build over time. And so you probably need some time to see the full set of customers in terms of what the full picture of demand for DaVinci five is. And again, that takes some time. DaVinci five is a platform that, as we did with XI, will invest in over time. And so you'll build a set of capabilities also over time.", "translate_tts": "customers again that will look for evidence to build over time for customer belief to build over time And so you probably need some time to see the full set of customers in terms of what the full picture of demand for DaVinci five is And again that takes some time DaVinci five is a platform that as we did with XI will invest in over time And so youll build a set of capabilities also over time", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:16:42.402", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful. And Jamie, maybe on the gross margin side, very strong and only one time was fifty basis points. It was kind of under impression, maybe initially gross margins would be a little lighter with DV five. Just can you elaborate on the strength in margins this quarter?", "text_tts": "he strength in margins this quarter", "translate": "That's helpful. And Jamie, maybe on the gross margin side, very strong and only one time was fifty basis points. It was kind of under impression, maybe initially gross margins would be a little lighter with DV five. Just can you elaborate on the strength in margins this quarter?", "translate_tts": "Thats helpful And Jamie maybe on the gross margin side very strong and only one time was fifty basis points It was kind of under impression maybe initially gross margins would be a little lighter with DV five Just can you elaborate on the strength in margins this quarter", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:16:44.323", "mode": "azero-full", "language": "en", "target": "en", "text": "That's helpful. And Jamie, maybe on the gross margin side, very strong and only one time was fifty basis points. It was kind of under impression, maybe initially gross margins would be a little lighter with DV five. Just can you elaborate on the strength in margins this quarter?", "text_tts": "he strength in margins this quarter", "translate": "That's helpful. And Jamie, maybe on the gross margin side, very strong and only one time was fifty basis points. It was kind of under impression, maybe initially gross margins would be a little lighter with DV five. Just can you elaborate on the strength in margins this quarter?", "translate_tts": "Thats helpful And Jamie maybe on the gross margin side very strong and only one time was fifty basis points It was kind of under impression maybe initially gross margins would be a little lighter with DV five Just can you elaborate on the strength in margins this quarter", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Travis Steed (Bank of America Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:16:48.499", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I would just say that we kind of described from a sequential basis what drove", "text_tts": "from a sequential basis what drove", "translate": "Yes. I would just say that we kind of described from a sequential basis what drove", "translate_tts": "Yes I would just say that we kind of described from a sequential basis what drove", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:16:50.050", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I would just say that we kind of described from a sequential basis what drove", "text_tts": "from a sequential basis what drove", "translate": "Yes. I would just say that we kind of described from a sequential basis what drove", "translate_tts": "Yes I would just say that we kind of described from a sequential basis what drove", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:16:51.838", "mode": "azero-full", "language": "en", "target": "en", "text": "the improvement quarter on quarter. It was lower inventory reserves.", "text_tts": "ventory reserves", "translate": "the improvement quarter on quarter. It was lower inventory reserves.", "translate_tts": "the improvement quarter on quarter It was lower inventory reserves", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:16:54.028", "mode": "azero-full", "language": "en", "target": "en", "text": "the improvement quarter on quarter. It was lower inventory reserves.", "text_tts": "ventory reserves", "translate": "the improvement quarter on quarter. It was lower inventory reserves.", "translate_tts": "the improvement quarter on quarter It was lower inventory reserves", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:05.397", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams did an outstanding job with respect to component cost performance with our suppliers and in the logistics area, and that kind of came in earlier than we expected.", "text_tts": "n earlier than we expected", "translate": "Our teams did an outstanding job with respect to component cost performance with our suppliers and in the logistics area, and that kind of came in earlier than we expected.", "translate_tts": "Our teams did an outstanding job with respect to component cost performance with our suppliers and in the logistics area and that kind of came in earlier than we expected", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:08.128", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams did an outstanding job with respect to component cost performance with our suppliers and in the logistics area, and that kind of came in earlier than we expected.", "text_tts": "n earlier than we expected", "translate": "Our teams did an outstanding job with respect to component cost performance with our suppliers and in the logistics area, and that kind of came in earlier than we expected.", "translate_tts": "Our teams did an outstanding job with respect to component cost performance with our suppliers and in the logistics area and that kind of came in earlier than we expected", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:21.631", "mode": "azero-full", "language": "en", "target": "en", "text": "Those are a set of teams that for a couple of years had been working on supply because of COVID and the pandemic and what happened in terms of supply constraints. And those teams in more recent periods have refocused on cost reductions.", "text_tts": "t periods have refocused on cost reductions", "translate": "Those are a set of teams that for a couple of years had been working on supply because of COVID and the pandemic and what happened in terms of supply constraints. And those teams in more recent periods have refocused on cost reductions.", "translate_tts": "Those are a set of teams that for a couple of years had been working on supply because of COVID and the pandemic and what happened in terms of supply constraints And those teams in more recent periods have refocused on cost reductions", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:24.878", "mode": "azero-full", "language": "en", "target": "en", "text": "Those are a set of teams that for a couple of years had been working on supply because of COVID and the pandemic and what happened in terms of supply constraints. And those teams in more recent periods have refocused on cost reductions.", "text_tts": "t periods have refocused on cost reductions", "translate": "Those are a set of teams that for a couple of years had been working on supply because of COVID and the pandemic and what happened in terms of supply constraints. And those teams in more recent periods have refocused on cost reductions.", "translate_tts": "Those are a set of teams that for a couple of years had been working on supply because of COVID and the pandemic and what happened in terms of supply constraints And those teams in more recent periods have refocused on cost reductions", "is_final": false, "emotion": "😔", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:25.516", "mode": "azero-full", "language": "en", "target": "en", "text": "we saw that come in early, and so we were really pleased to see that.", "text_tts": "e were really pleased to see that", "translate": "we saw that come in early, and so we were really pleased to see that.", "translate_tts": "we saw that come in early and so we were really pleased to see that", "is_final": false, "emotion": "😊", "events": "🏠🔊👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:25.850", "mode": "azero-full", "language": "en", "target": "en", "text": "and so.", "text_tts": "and so", "translate": "and so.", "translate_tts": "and so", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:28.607", "mode": "azero-full", "language": "en", "target": "en", "text": "we saw that come in early, and so we were really pleased to see that.", "text_tts": "e were really pleased to see that", "translate": "we saw that come in early, and so we were really pleased to see that.", "translate_tts": "we saw that come in early and so we were really pleased to see that", "is_final": false, "emotion": "😊", "events": "🏠🔊👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:29.293", "mode": "azero-full", "language": "en", "target": "en", "text": "and so.", "text_tts": "and so", "translate": "and so.", "translate_tts": "and so", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:33.298", "mode": "azero-full", "language": "en", "target": "en", "text": "great performance in the quarter. You saw us improve the guidance for the year.", "text_tts": "the guidance for the year", "translate": "great performance in the quarter. You saw us improve the guidance for the year.", "translate_tts": "great performance in the quarter You saw us improve the guidance for the year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:36.106", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say, if we as we look at the second half,", "text_tts": "the second half", "translate": "I would say, if we as we look at the second half,", "translate_tts": "I would say if we as we look at the second half", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:36.647", "mode": "azero-full", "language": "en", "target": "en", "text": "great performance in the quarter. You saw us improve the guidance for the year.", "text_tts": "the guidance for the year", "translate": "great performance in the quarter. You saw us improve the guidance for the year.", "translate_tts": "great performance in the quarter You saw us improve the guidance for the year", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:39.793", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say, if we as we look at the second half,", "text_tts": "the second half", "translate": "I would say, if we as we look at the second half,", "translate_tts": "I would say if we as we look at the second half", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:49.004", "mode": "azero-full", "language": "en", "target": "en", "text": "You will see increased appreciation. As I described, you will see a higher proportion of the revenue be new products, da Vinci five and INNSP.", "text_tts": "e and INNSP", "translate": "You will see increased appreciation. As I described, you will see a higher proportion of the revenue be new products, da Vinci five and INNSP.", "translate_tts": "You will see increased appreciation As I described you will see a higher proportion of the revenue be new products da Vinci five and INNSP", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:17:53.042", "mode": "azero-full", "language": "en", "target": "en", "text": "You will see increased appreciation. As I described, you will see a higher proportion of the revenue be new products, da Vinci five and INNSP.", "text_tts": "e and INNSP", "translate": "You will see increased appreciation. As I described, you will see a higher proportion of the revenue be new products, da Vinci five and INNSP.", "translate_tts": "You will see increased appreciation As I described you will see a higher proportion of the revenue be new products da Vinci five and INNSP", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:06.019", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two, of the seventy da Vinci five placements, only eleven of them were purchase arrangements, so kind of a muted effect in terms of gross margin in the quarter. The other placements are operating leases where you see the economics play out over", "text_tts": "see the economics play out over", "translate": "In Q two, of the seventy da Vinci five placements, only eleven of them were purchase arrangements, so kind of a muted effect in terms of gross margin in the quarter. The other placements are operating leases where you see the economics play out over", "translate_tts": "In Q two of the seventy da Vinci five placements only eleven of them were purchase arrangements so kind of a muted effect in terms of gross margin in the quarter The other placements are operating leases where you see the economics play out over", "is_final": false, "emotion": "", "events": "🗃📯👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:06.319", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm", "text_tts": "Im", "translate": "I'm", "translate_tts": "Im", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:06.625", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks a lot.", "text_tts": "Great Thanks a lot", "translate": "Great. Thanks a lot.", "translate_tts": "Great Thanks a lot", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:09.262", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, we'll go to the next line. Robbie Marcus", "text_tts": "next line Robbie Marcus", "translate": "Okay, we'll go to the next line. Robbie Marcus", "translate_tts": "Okay well go to the next line Robbie Marcus", "is_final": false, "emotion": "", "events": "🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:09.868", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two, of the seventy da Vinci five placements, only eleven of them were purchase arrangements, so kind of a muted effect in terms of gross margin in the quarter. The other placements are operating leases where you see the economics play out over", "text_tts": "see the economics play out over", "translate": "In Q two, of the seventy da Vinci five placements, only eleven of them were purchase arrangements, so kind of a muted effect in terms of gross margin in the quarter. The other placements are operating leases where you see the economics play out over", "translate_tts": "In Q two of the seventy da Vinci five placements only eleven of them were purchase arrangements so kind of a muted effect in terms of gross margin in the quarter The other placements are operating leases where you see the economics play out over", "is_final": false, "emotion": "", "events": "🗃📯👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:10.011", "mode": "azero-full", "language": "en", "target": "en", "text": "J B Morgan, please go ahead.", "text_tts": "J B Morgan please go ahead", "translate": "J B Morgan, please go ahead.", "translate_tts": "J B Morgan please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:10.488", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm", "text_tts": "Im", "translate": "I'm", "translate_tts": "Im", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:10.846", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thanks a lot.", "text_tts": "Great Thanks a lot", "translate": "Great. Thanks a lot.", "translate_tts": "Great Thanks a lot", "is_final": false, "emotion": "😊", "events": "📞👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:13.070", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, we'll go to the next line. Robbie Marcus", "text_tts": "next line Robbie Marcus", "translate": "Okay, we'll go to the next line. Robbie Marcus", "translate_tts": "Okay well go to the next line Robbie Marcus", "is_final": false, "emotion": "", "events": "🌳🌲", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:14.048", "mode": "azero-full", "language": "en", "target": "en", "text": "J B Morgan, please go ahead.", "text_tts": "J B Morgan please go ahead", "translate": "J B Morgan, please go ahead.", "translate_tts": "J B Morgan please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Jamie Samath (CFO)/Dave Rosa (President)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:16.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, great. And I'll add congratulations on a very solid quarter here.", "text_tts": "on a very solid quarter here", "translate": "Oh, great. And I'll add congratulations on a very solid quarter here.", "translate_tts": "Oh great And Ill add congratulations on a very solid quarter here", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:19.685", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, great. And I'll add congratulations on a very solid quarter here.", "text_tts": "on a very solid quarter here", "translate": "Oh, great. And I'll add congratulations on a very solid quarter here.", "translate_tts": "Oh great And Ill add congratulations on a very solid quarter here", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:27.401", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask about the feedback in the field. You talked about in the script a bit. We've all talked to doctors and have heard from them. I'd love to hear from you", "text_tts": "to hear from you", "translate": "I wanted to ask about the feedback in the field. You talked about in the script a bit. We've all talked to doctors and have heard from them. I'd love to hear from you", "translate_tts": "I wanted to ask about the feedback in the field You talked about in the script a bit Weve all talked to doctors and have heard from them Id love to hear from you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:30.523", "mode": "azero-full", "language": "en", "target": "en", "text": "I wanted to ask about the feedback in the field. You talked about in the script a bit. We've all talked to doctors and have heard from them. I'd love to hear from you", "text_tts": "to hear from you", "translate": "I wanted to ask about the feedback in the field. You talked about in the script a bit. We've all talked to doctors and have heard from them. I'd love to hear from you", "translate_tts": "I wanted to ask about the feedback in the field You talked about in the script a bit Weve all talked to doctors and have heard from them Id love to hear from you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:38.068", "mode": "azero-full", "language": "en", "target": "en", "text": "both what the physicians are saying but also what the institutions are saying. Clearly, demand is there. seventy units this fast is really strong.", "text_tts": "t is really strong", "translate": "both what the physicians are saying but also what the institutions are saying. Clearly, demand is there. seventy units this fast is really strong.", "translate_tts": "both what the physicians are saying but also what the institutions are saying Clearly demand is there seventy units this fast is really strong", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:38.272", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:40.440", "mode": "azero-full", "language": "en", "target": "en", "text": "What's the pushback, if any, for centers?", "text_tts": "back if any for centers", "translate": "What's the pushback, if any, for centers?", "translate_tts": "Whats the pushback if any for centers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:41.275", "mode": "azero-full", "language": "en", "target": "en", "text": "both what the physicians are saying but also what the institutions are saying. Clearly, demand is there. seventy units this fast is really strong.", "text_tts": "t is really strong", "translate": "both what the physicians are saying but also what the institutions are saying. Clearly, demand is there. seventy units this fast is really strong.", "translate_tts": "both what the physicians are saying but also what the institutions are saying Clearly demand is there seventy units this fast is really strong", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:41.445", "mode": "azero-full", "language": "en", "target": "en", "text": "but", "text_tts": "but", "translate": "but", "translate_tts": "but", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:43.719", "mode": "azero-full", "language": "en", "target": "en", "text": "What's the pushback, if any, for centers?", "text_tts": "back if any for centers", "translate": "What's the pushback, if any, for centers?", "translate_tts": "Whats the pushback if any for centers", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:50.149", "mode": "azero-full", "language": "en", "target": "en", "text": "how do they feel about the ability to drive better economics and faster procedures and better outcomes with DaVinci five and the feedback so far from the physicians?", "text_tts": "he feedback so far from the physicians", "translate": "how do they feel about the ability to drive better economics and faster procedures and better outcomes with DaVinci five and the feedback so far from the physicians?", "translate_tts": "how do they feel about the ability to drive better economics and faster procedures and better outcomes with DaVinci five and the feedback so far from the physicians", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:53.560", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Rob, maybe I'll start. This is Dave.", "text_tts": "e", "translate": "Yeah, Rob, maybe I'll start. This is Dave.", "translate_tts": "Yeah Rob maybe Ill start This is Dave", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:54.238", "mode": "azero-full", "language": "en", "target": "en", "text": "how do they feel about the ability to drive better economics and faster procedures and better outcomes with DaVinci five and the feedback so far from the physicians?", "text_tts": "he feedback so far from the physicians", "translate": "how do they feel about the ability to drive better economics and faster procedures and better outcomes with DaVinci five and the feedback so far from the physicians?", "translate_tts": "how do they feel about the ability to drive better economics and faster procedures and better outcomes with DaVinci five and the feedback so far from the physicians", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:56.729", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Rob, maybe I'll start. This is Dave.", "text_tts": "e", "translate": "Yeah, Rob, maybe I'll start. This is Dave.", "translate_tts": "Yeah Rob maybe Ill start This is Dave", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:57.085", "mode": "azero-full", "language": "en", "target": "en", "text": "just starting with some of the feedback that we've discussed before,", "text_tts": "e discussed before", "translate": "just starting with some of the feedback that we've discussed before,", "translate_tts": "just starting with some of the feedback that weve discussed before", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:18:59.880", "mode": "azero-full", "language": "en", "target": "en", "text": "just starting with some of the feedback that we've discussed before,", "text_tts": "e discussed before", "translate": "just starting with some of the feedback that we've discussed before,", "translate_tts": "just starting with some of the feedback that weve discussed before", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:04.222", "mode": "azero-full", "language": "en", "target": "en", "text": "you look at what customers are immediately appreciating and it's some of the things you would expect around ergonomics,", "text_tts": "expect around ergonomics", "translate": "you look at what customers are immediately appreciating and it's some of the things you would expect around ergonomics,", "translate_tts": "you look at what customers are immediately appreciating and its some of the things you would expect around ergonomics", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:06.665", "mode": "azero-full", "language": "en", "target": "en", "text": "increases in precision and vision.", "text_tts": "sion and vision", "translate": "increases in precision and vision.", "translate_tts": "increases in precision and vision", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:07.424", "mode": "azero-full", "language": "en", "target": "en", "text": "you look at what customers are immediately appreciating and it's some of the things you would expect around ergonomics,", "text_tts": "expect around ergonomics", "translate": "you look at what customers are immediately appreciating and it's some of the things you would expect around ergonomics,", "translate_tts": "you look at what customers are immediately appreciating and its some of the things you would expect around ergonomics", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:09.823", "mode": "azero-full", "language": "en", "target": "en", "text": "increases in precision and vision.", "text_tts": "sion and vision", "translate": "increases in precision and vision.", "translate_tts": "increases in precision and vision", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:10.563", "mode": "azero-full", "language": "en", "target": "en", "text": "be it head in UI, on screen graphics and other things. And so", "text_tts": "nd other things And so", "translate": "be it head in UI, on screen graphics and other things. And so", "translate_tts": "be it head in UI on screen graphics and other things And so", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:13.461", "mode": "azero-full", "language": "en", "target": "en", "text": "be it head in UI, on screen graphics and other things. And so", "text_tts": "nd other things And so", "translate": "be it head in UI, on screen graphics and other things. And so", "translate_tts": "be it head in UI on screen graphics and other things And so", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:14.009", "mode": "azero-full", "language": "en", "target": "en", "text": "taken together, each one of those features are leading to", "text_tts": "leading to", "translate": "taken together, each one of those features are leading to", "translate_tts": "taken together each one of those features are leading to", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:17.147", "mode": "azero-full", "language": "en", "target": "en", "text": "taken together, each one of those features are leading to", "text_tts": "leading to", "translate": "taken together, each one of those features are leading to", "translate_tts": "taken together each one of those features are leading to", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:19.696", "mode": "azero-full", "language": "en", "target": "en", "text": "some efficiency gains in particular in sort of console time.", "text_tts": "time", "translate": "some efficiency gains in particular in sort of console time.", "translate_tts": "some efficiency gains in particular in sort of console time", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:22.507", "mode": "azero-full", "language": "en", "target": "en", "text": "some efficiency gains in particular in sort of console time.", "text_tts": "time", "translate": "some efficiency gains in particular in sort of console time.", "translate_tts": "some efficiency gains in particular in sort of console time", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:33.023", "mode": "azero-full", "language": "en", "target": "en", "text": "And that has been kind of noticed across the customer base. And I think that's where we're starting we're hearing a little bit about what can that mean in terms of adding a procedure a day, increasing utilization of the system.", "text_tts": "a day increasing utilization of the system", "translate": "And that has been kind of noticed across the customer base. And I think that's where we're starting we're hearing a little bit about what can that mean in terms of adding a procedure a day, increasing utilization of the system.", "translate_tts": "And that has been kind of noticed across the customer base And I think thats where were starting were hearing a little bit about what can that mean in terms of adding a procedure a day increasing utilization of the system", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:36.067", "mode": "azero-full", "language": "en", "target": "en", "text": "And that has been kind of noticed across the customer base. And I think that's where we're starting we're hearing a little bit about what can that mean in terms of adding a procedure a day, increasing utilization of the system.", "text_tts": "a day increasing utilization of the system", "translate": "And that has been kind of noticed across the customer base. And I think that's where we're starting we're hearing a little bit about what can that mean in terms of adding a procedure a day, increasing utilization of the system.", "translate_tts": "And that has been kind of noticed across the customer base And I think thats where were starting were hearing a little bit about what can that mean in terms of adding a procedure a day increasing utilization of the system", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:37.548", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's what both our surgeon customers and our executive customers", "text_tts": "customers", "translate": "And so that's what both our surgeon customers and our executive customers", "translate_tts": "And so thats what both our surgeon customers and our executive customers", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:40.222", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's what both our surgeon customers and our executive customers", "text_tts": "customers", "translate": "And so that's what both our surgeon customers and our executive customers", "translate_tts": "And so thats what both our surgeon customers and our executive customers", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:42.543", "mode": "azero-full", "language": "en", "target": "en", "text": "are noticing as a result of their investment in Da Vinci five.", "text_tts": "in Da Vinci five", "translate": "are noticing as a result of their investment in Da Vinci five.", "translate_tts": "are noticing as a result of their investment in Da Vinci five", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:45.212", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the other features, case insights, force feedback", "text_tts": "features case insights force feedback", "translate": "some of the other features, case insights, force feedback", "translate_tts": "some of the other features case insights force feedback", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:45.386", "mode": "azero-full", "language": "en", "target": "en", "text": "are noticing as a result of their investment in Da Vinci five.", "text_tts": "in Da Vinci five", "translate": "are noticing as a result of their investment in Da Vinci five.", "translate_tts": "are noticing as a result of their investment in Da Vinci five", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:48.502", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the other features, case insights, force feedback", "text_tts": "features case insights force feedback", "translate": "some of the other features, case insights, force feedback", "translate_tts": "some of the other features case insights force feedback", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:53.378", "mode": "azero-full", "language": "en", "target": "en", "text": "We're excited to work with customers, and we know that's going to take time to develop and really quantify some of those impacts.", "text_tts": "impacts", "translate": "We're excited to work with customers, and we know that's going to take time to develop and really quantify some of those impacts.", "translate_tts": "Were excited to work with customers and we know thats going to take time to develop and really quantify some of those impacts", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:55.620", "mode": "azero-full", "language": "en", "target": "en", "text": "We're excited to work with customers, and we know that's going to take time to develop and really quantify some of those impacts.", "text_tts": "impacts", "translate": "We're excited to work with customers, and we know that's going to take time to develop and really quantify some of those impacts.", "translate_tts": "Were excited to work with customers and we know thats going to take time to develop and really quantify some of those impacts", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:55.761", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of pushback,", "text_tts": "pushback", "translate": "In terms of pushback,", "translate_tts": "In terms of pushback", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:19:58.219", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of pushback,", "text_tts": "pushback", "translate": "In terms of pushback,", "translate_tts": "In terms of pushback", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:02.047", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, what we're seeing is a little bit what Jamie talked about, we're starting customers will have to evaluate the", "text_tts": "ll have to evaluate the", "translate": "Today, what we're seeing is a little bit what Jamie talked about, we're starting customers will have to evaluate the", "translate_tts": "Today what were seeing is a little bit what Jamie talked about were starting customers will have to evaluate the", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:04.294", "mode": "azero-full", "language": "en", "target": "en", "text": "Today, what we're seeing is a little bit what Jamie talked about, we're starting customers will have to evaluate the", "text_tts": "ll have to evaluate the", "translate": "Today, what we're seeing is a little bit what Jamie talked about, we're starting customers will have to evaluate the", "translate_tts": "Today what were seeing is a little bit what Jamie talked about were starting customers will have to evaluate the", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:16.053", "mode": "azero-full", "language": "en", "target": "en", "text": "value of DaVinci five. We have these early adopters that are excited about what it can be. And as we move in through our measured launch, we'll continue to have to underscore and reinforce the value that it brings", "text_tts": "erscore and reinforce the value that it brings", "translate": "value of DaVinci five. We have these early adopters that are excited about what it can be. And as we move in through our measured launch, we'll continue to have to underscore and reinforce the value that it brings", "translate_tts": "value of DaVinci five We have these early adopters that are excited about what it can be And as we move in through our measured launch well continue to have to underscore and reinforce the value that it brings", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:18.206", "mode": "azero-full", "language": "en", "target": "en", "text": "value of DaVinci five. We have these early adopters that are excited about what it can be. And as we move in through our measured launch, we'll continue to have to underscore and reinforce the value that it brings", "text_tts": "erscore and reinforce the value that it brings", "translate": "value of DaVinci five. We have these early adopters that are excited about what it can be. And as we move in through our measured launch, we'll continue to have to underscore and reinforce the value that it brings", "translate_tts": "value of DaVinci five We have these early adopters that are excited about what it can be And as we move in through our measured launch well continue to have to underscore and reinforce the value that it brings", "is_final": false, "emotion": "😊", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:19.488", "mode": "azero-full", "language": "en", "target": "en", "text": "and communicate that to executives and their teams.", "text_tts": "that to executives and their teams", "translate": "and communicate that to executives and their teams.", "translate_tts": "and communicate that to executives and their teams", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:21.560", "mode": "azero-full", "language": "en", "target": "en", "text": "and communicate that to executives and their teams.", "text_tts": "that to executives and their teams", "translate": "and communicate that to executives and their teams.", "translate_tts": "and communicate that to executives and their teams", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:21.741", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll just jump in and add a little", "text_tts": "add a little", "translate": "I'll just jump in and add a little", "translate_tts": "Ill just jump in and add a little", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:23.936", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll just jump in and add a little", "text_tts": "add a little", "translate": "I'll just jump in and add a little", "translate_tts": "Ill just jump in and add a little", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:26.924", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect to be evaluated against the quadruple or the quintuple aim with regard to DV five.", "text_tts": "uple aim with regard to DV five", "translate": "we expect to be evaluated against the quadruple or the quintuple aim with regard to DV five.", "translate_tts": "we expect to be evaluated against the quadruple or the quintuple aim with regard to DV five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:29.457", "mode": "azero-full", "language": "en", "target": "en", "text": "we expect to be evaluated against the quadruple or the quintuple aim with regard to DV five.", "text_tts": "uple aim with regard to DV five", "translate": "we expect to be evaluated against the quadruple or the quintuple aim with regard to DV five.", "translate_tts": "we expect to be evaluated against the quadruple or the quintuple aim with regard to DV five", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:32.477", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're confident that we're going to get there. I think we're going to develop the", "text_tts": "the", "translate": "And we're confident that we're going to get there. I think we're going to develop the", "translate_tts": "And were confident that were going to get there I think were going to develop the", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:34.729", "mode": "azero-full", "language": "en", "target": "en", "text": "And we're confident that we're going to get there. I think we're going to develop the", "text_tts": "the", "translate": "And we're confident that we're going to get there. I think we're going to develop the", "translate_tts": "And were confident that were going to get there I think were going to develop the", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:34.841", "mode": "azero-full", "language": "en", "target": "en", "text": "the data to support that perspective.", "text_tts": "support that perspective", "translate": "the data to support that perspective.", "translate_tts": "the data to support that perspective", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:37.111", "mode": "azero-full", "language": "en", "target": "en", "text": "the data to support that perspective.", "text_tts": "support that perspective", "translate": "the data to support that perspective.", "translate_tts": "the data to support that perspective", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:43.975", "mode": "azero-full", "language": "en", "target": "en", "text": "the apples to apples price differences aren't that great once you add insulator and some of the other things that are built in. We've just got to justify that difference.", "text_tts": "that difference", "translate": "the apples to apples price differences aren't that great once you add insulator and some of the other things that are built in. We've just got to justify that difference.", "translate_tts": "the apples to apples price differences arent that great once you add insulator and some of the other things that are built in Weve just got to justify that difference", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:46.048", "mode": "azero-full", "language": "en", "target": "en", "text": "the apples to apples price differences aren't that great once you add insulator and some of the other things that are built in. We've just got to justify that difference.", "text_tts": "that difference", "translate": "the apples to apples price differences aren't that great once you add insulator and some of the other things that are built in. We've just got to justify that difference.", "translate_tts": "the apples to apples price differences arent that great once you add insulator and some of the other things that are built in Weve just got to justify that difference", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:46.207", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the questions I would ask, and Dave, you can answer it, is", "text_tts": "can answer it is", "translate": "One of the questions I would ask, and Dave, you can answer it, is", "translate_tts": "One of the questions I would ask and Dave you can answer it is", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:47.954", "mode": "azero-full", "language": "en", "target": "en", "text": "is, are there any procedures that", "text_tts": "procedures that", "translate": "is, are there any procedures that", "translate_tts": "is are there any procedures that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:48.740", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the questions I would ask, and Dave, you can answer it, is", "text_tts": "can answer it is", "translate": "One of the questions I would ask, and Dave, you can answer it, is", "translate_tts": "One of the questions I would ask and Dave you can answer it is", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:49.898", "mode": "azero-full", "language": "en", "target": "en", "text": "is, are there any procedures that", "text_tts": "procedures that", "translate": "is, are there any procedures that", "translate_tts": "is are there any procedures that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:54.462", "mode": "azero-full", "language": "en", "target": "en", "text": "physicians prefer using da Vinci Xi to da Vinci five? In other words, is there any preference to stay with what they've got?", "text_tts": "any preference to stay with what theyve got", "translate": "physicians prefer using da Vinci Xi to da Vinci five? In other words, is there any preference to stay with what they've got?", "translate_tts": "physicians prefer using da Vinci Xi to da Vinci five In other words is there any preference to stay with what theyve got", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:56.322", "mode": "azero-full", "language": "en", "target": "en", "text": "physicians prefer using da Vinci Xi to da Vinci five? In other words, is there any preference to stay with what they've got?", "text_tts": "any preference to stay with what theyve got", "translate": "physicians prefer using da Vinci Xi to da Vinci five? In other words, is there any preference to stay with what they've got?", "translate_tts": "physicians prefer using da Vinci Xi to da Vinci five In other words is there any preference to stay with what theyve got", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:20:58.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So Gary, in all of my discussions and with the team", "text_tts": "ith the team", "translate": "Yes. So Gary, in all of my discussions and with the team", "translate_tts": "Yes So Gary in all of my discussions and with the team", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:00.209", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. So Gary, in all of my discussions and with the team", "text_tts": "ith the team", "translate": "Yes. So Gary, in all of my discussions and with the team", "translate_tts": "Yes So Gary in all of my discussions and with the team", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:02.106", "mode": "azero-full", "language": "en", "target": "en", "text": "Surgeons prefer the use of da Vinci Bot for the reasons we talked about.", "text_tts": "s we talked about", "translate": "Surgeons prefer the use of da Vinci Bot for the reasons we talked about.", "translate_tts": "Surgeons prefer the use of da Vinci Bot for the reasons we talked about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:03.800", "mode": "azero-full", "language": "en", "target": "en", "text": "Surgeons prefer the use of da Vinci Bot for the reasons we talked about.", "text_tts": "s we talked about", "translate": "Surgeons prefer the use of da Vinci Bot for the reasons we talked about.", "translate_tts": "Surgeons prefer the use of da Vinci Bot for the reasons we talked about", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:13.910", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think on the administrative side, as long as you can demonstrate that the quadruple AIM or the quintuple AIM is being satisfied that they're getting value for the relatively modest apples to apples price increase,", "text_tts": "es to apples price increase", "translate": "So I think on the administrative side, as long as you can demonstrate that the quadruple AIM or the quintuple AIM is being satisfied that they're getting value for the relatively modest apples to apples price increase,", "translate_tts": "So I think on the administrative side as long as you can demonstrate that the quadruple AIM or the quintuple AIM is being satisfied that theyre getting value for the relatively modest apples to apples price increase", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:15.135", "mode": "azero-full", "language": "en", "target": "en", "text": "So I think on the administrative side, as long as you can demonstrate that the quadruple AIM or the quintuple AIM is being satisfied that they're getting value for the relatively modest apples to apples price increase,", "text_tts": "es to apples price increase", "translate": "So I think on the administrative side, as long as you can demonstrate that the quadruple AIM or the quintuple AIM is being satisfied that they're getting value for the relatively modest apples to apples price increase,", "translate_tts": "So I think on the administrative side as long as you can demonstrate that the quadruple AIM or the quintuple AIM is being satisfied that theyre getting value for the relatively modest apples to apples price increase", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:15.256", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we feel pretty good.", "text_tts": "pretty good", "translate": "I think we feel pretty good.", "translate_tts": "I think we feel pretty good", "is_final": false, "emotion": "😊", "events": "😮📯🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:15.948", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say on", "text_tts": "I would say on", "translate": "I would say on", "translate_tts": "I would say on", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:16.722", "mode": "azero-full", "language": "en", "target": "en", "text": "I think we feel pretty good.", "text_tts": "pretty good", "translate": "I think we feel pretty good.", "translate_tts": "I think we feel pretty good", "is_final": false, "emotion": "😊", "events": "😮📯🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:17.425", "mode": "azero-full", "language": "en", "target": "en", "text": "I would say on", "text_tts": "I would say on", "translate": "I would say on", "translate_tts": "I would say on", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:20.798", "mode": "azero-full", "language": "en", "target": "en", "text": "force reflection and on case insights, these are powerful foundational new", "text_tts": "powerful foundational new", "translate": "force reflection and on case insights, these are powerful foundational new", "translate_tts": "force reflection and on case insights these are powerful foundational new", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:21.962", "mode": "azero-full", "language": "en", "target": "en", "text": "capabilities that are going into the market.", "text_tts": "g into the market", "translate": "capabilities that are going into the market.", "translate_tts": "capabilities that are going into the market", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:22.212", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊📞📞", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:22.424", "mode": "azero-full", "language": "en", "target": "en", "text": "force reflection and on case insights, these are powerful foundational new", "text_tts": "powerful foundational new", "translate": "force reflection and on case insights, these are powerful foundational new", "translate_tts": "force reflection and on case insights these are powerful foundational new", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:23.705", "mode": "azero-full", "language": "en", "target": "en", "text": "capabilities that are going into the market.", "text_tts": "g into the market", "translate": "capabilities that are going into the market.", "translate_tts": "capabilities that are going into the market", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:23.918", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "and", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "🏠🔊📞📞", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:32.334", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that's really interesting, and we'll work with leading customers to start evaluating where do they make sense and where don't they. We, of course, believe that there are going to be procedures and", "text_tts": "procedures and", "translate": "I think that's really interesting, and we'll work with leading customers to start evaluating where do they make sense and where don't they. We, of course, believe that there are going to be procedures and", "translate_tts": "I think thats really interesting and well work with leading customers to start evaluating where do they make sense and where dont they We of course believe that there are going to be procedures and", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:34.082", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that's really interesting, and we'll work with leading customers to start evaluating where do they make sense and where don't they. We, of course, believe that there are going to be procedures and", "text_tts": "procedures and", "translate": "I think that's really interesting, and we'll work with leading customers to start evaluating where do they make sense and where don't they. We, of course, believe that there are going to be procedures and", "translate_tts": "I think thats really interesting and well work with leading customers to start evaluating where do they make sense and where dont they We of course believe that there are going to be procedures and", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:36.669", "mode": "azero-full", "language": "en", "target": "en", "text": "patient populations where they make a ton of sense and they generate real value.", "text_tts": "se and they generate real value", "translate": "patient populations where they make a ton of sense and they generate real value.", "translate_tts": "patient populations where they make a ton of sense and they generate real value", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:37.269", "mode": "azero-full", "language": "en", "target": "en", "text": "patient populations where they make a ton of sense and they generate real value.", "text_tts": "se and they generate real value", "translate": "patient populations where they make a ton of sense and they generate real value.", "translate_tts": "patient populations where they make a ton of sense and they generate real value", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:50.173", "mode": "azero-full", "language": "en", "target": "en", "text": "So early, it's about data generation and research and feedback. And later, we'll start to drive that through clinical publications and other things. So I think there's a left hand, right hand here, and some of it is what you get today.", "text_tts": "t is what you get today", "translate": "So early, it's about data generation and research and feedback. And later, we'll start to drive that through clinical publications and other things. So I think there's a left hand, right hand here, and some of it is what you get today.", "translate_tts": "So early its about data generation and research and feedback And later well start to drive that through clinical publications and other things So I think theres a left hand right hand here and some of it is what you get today", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:51.199", "mode": "azero-full", "language": "en", "target": "en", "text": "So early, it's about data generation and research and feedback. And later, we'll start to drive that through clinical publications and other things. So I think there's a left hand, right hand here, and some of it is what you get today.", "text_tts": "t is what you get today", "translate": "So early, it's about data generation and research and feedback. And later, we'll start to drive that through clinical publications and other things. So I think there's a left hand, right hand here, and some of it is what you get today.", "translate_tts": "So early its about data generation and research and feedback And later well start to drive that through clinical publications and other things So I think theres a left hand right hand here and some of it is what you get today", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:57.130", "mode": "azero-full", "language": "en", "target": "en", "text": "You get precision, you get imaging, you get ergonomics, you get throughput. And there's some things that in this platform, you get to", "text_tts": "platform you get to", "translate": "You get precision, you get imaging, you get ergonomics, you get throughput. And there's some things that in this platform, you get to", "translate_tts": "You get precision you get imaging you get ergonomics you get throughput And theres some things that in this platform you get to", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:57.820", "mode": "azero-full", "language": "en", "target": "en", "text": "You get precision, you get imaging, you get ergonomics, you get throughput. And there's some things that in this platform, you get to", "text_tts": "platform you get to", "translate": "You get precision, you get imaging, you get ergonomics, you get throughput. And there's some things that in this platform, you get to", "translate_tts": "You get precision you get imaging you get ergonomics you get throughput And theres some things that in this platform you get to", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:59.044", "mode": "azero-full", "language": "en", "target": "en", "text": "participate in its research and development.", "text_tts": "arch and development", "translate": "participate in its research and development.", "translate_tts": "participate in its research and development", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:21:59.478", "mode": "azero-full", "language": "en", "target": "en", "text": "participate in its research and development.", "text_tts": "arch and development", "translate": "participate in its research and development.", "translate_tts": "participate in its research and development", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:05.203", "mode": "azero-full", "language": "en", "target": "en", "text": "And that will come later. And then it's a core technology platform upon which we can build. Jamie mentioned it earlier.", "text_tts": "build Jamie mentioned it earlier", "translate": "And that will come later. And then it's a core technology platform upon which we can build. Jamie mentioned it earlier.", "translate_tts": "And that will come later And then its a core technology platform upon which we can build Jamie mentioned it earlier", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:06.062", "mode": "azero-full", "language": "en", "target": "en", "text": "And that will come later. And then it's a core technology platform upon which we can build. Jamie mentioned it earlier.", "text_tts": "build Jamie mentioned it earlier", "translate": "And that will come later. And then it's a core technology platform upon which we can build. Jamie mentioned it earlier.", "translate_tts": "And that will come later And then its a core technology platform upon which we can build Jamie mentioned it earlier", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:07.560", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's that set of sequences that", "text_tts": "of sequences that", "translate": "So it's that set of sequences that", "translate_tts": "So its that set of sequences that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:08.455", "mode": "azero-full", "language": "en", "target": "en", "text": "So it's that set of sequences that", "text_tts": "of sequences that", "translate": "So it's that set of sequences that", "translate_tts": "So its that set of sequences that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:09.046", "mode": "azero-full", "language": "en", "target": "en", "text": "it gives us some confidence to keep.", "text_tts": "to keep", "translate": "it gives us some confidence to keep.", "translate_tts": "it gives us some confidence to keep", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:09.284", "mode": "azero-full", "language": "en", "target": "en", "text": "pushing hard.", "text_tts": "pushing hard", "translate": "pushing hard.", "translate_tts": "pushing hard", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:09.680", "mode": "azero-full", "language": "en", "target": "en", "text": "it gives us some confidence to keep.", "text_tts": "to keep", "translate": "it gives us some confidence to keep.", "translate_tts": "it gives us some confidence to keep", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:09.883", "mode": "azero-full", "language": "en", "target": "en", "text": "pushing hard.", "text_tts": "pushing hard", "translate": "pushing hard.", "translate_tts": "pushing hard", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:15.802", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, Gary, you anticipated my follow up question. So let me ask another one here.", "text_tts": "ask another one here", "translate": "Well, Gary, you anticipated my follow up question. So let me ask another one here.", "translate_tts": "Well Gary you anticipated my follow up question So let me ask another one here", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:16.352", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, Gary, you anticipated my follow up question. So let me ask another one here.", "text_tts": "ask another one here", "translate": "Well, Gary, you anticipated my follow up question. So let me ask another one here.", "translate_tts": "Well Gary you anticipated my follow up question So let me ask another one here", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:27.206", "mode": "azero-full", "language": "en", "target": "en", "text": "one of the items of feedback I've heard from physicians is that case insights and the foresensing can help existing physicians be better, but more importantly, it could help", "text_tts": "more importantly it could help", "translate": "one of the items of feedback I've heard from physicians is that case insights and the foresensing can help existing physicians be better, but more importantly, it could help", "translate_tts": "one of the items of feedback Ive heard from physicians is that case insights and the foresensing can help existing physicians be better but more importantly it could help", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:27.485", "mode": "azero-full", "language": "en", "target": "en", "text": "one of the items of feedback I've heard from physicians is that case insights and the foresensing can help existing physicians be better, but more importantly, it could help", "text_tts": "more importantly it could help", "translate": "one of the items of feedback I've heard from physicians is that case insights and the foresensing can help existing physicians be better, but more importantly, it could help", "translate_tts": "one of the items of feedback Ive heard from physicians is that case insights and the foresensing can help existing physicians be better but more importantly it could help", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Robbie Marcus (JPMorgan Analyst)/Executives", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:34.704", "mode": "azero-full", "language": "en", "target": "en", "text": "Physicians that do a lot of lab procedures or open procedures make it easier for them to adjust to robotics.", "text_tts": "adjust to robotics", "translate": "Physicians that do a lot of lab procedures or open procedures make it easier for them to adjust to robotics.", "translate_tts": "Physicians that do a lot of lab procedures or open procedures make it easier for them to adjust to robotics", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:35.033", "mode": "azero-full", "language": "en", "target": "en", "text": "Physicians that do a lot of lab procedures or open procedures make it easier for them to adjust to robotics.", "text_tts": "adjust to robotics", "translate": "Physicians that do a lot of lab procedures or open procedures make it easier for them to adjust to robotics.", "translate_tts": "Physicians that do a lot of lab procedures or open procedures make it easier for them to adjust to robotics", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:45.093", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that something you're hearing? I know it's early in the launch here, but how do you think about those features and the ability to get more conversion from lab to robotic?", "text_tts": "to get more conversion from lab to robotic", "translate": "Is that something you're hearing? I know it's early in the launch here, but how do you think about those features and the ability to get more conversion from lab to robotic?", "translate_tts": "Is that something youre hearing I know its early in the launch here but how do you think about those features and the ability to get more conversion from lab to robotic", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:45.456", "mode": "azero-full", "language": "en", "target": "en", "text": "Is that something you're hearing? I know it's early in the launch here, but how do you think about those features and the ability to get more conversion from lab to robotic?", "text_tts": "to get more conversion from lab to robotic", "translate": "Is that something you're hearing? I know it's early in the launch here, but how do you think about those features and the ability to get more conversion from lab to robotic?", "translate_tts": "Is that something youre hearing I know its early in the launch here but how do you think about those features and the ability to get more conversion from lab to robotic", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:22:59.924", "mode": "azero-full", "language": "en", "target": "en", "text": "So I do think there are several ways to consider force feedback and think about it. One of them is we do think it can have an impact on learning curve. And so as laparoscopic surgeons or newer surgeons to the", "text_tts": "laparoscopic surgeons or newer surgeons to the", "translate": "So I do think there are several ways to consider force feedback and think about it. One of them is we do think it can have an impact on learning curve. And so as laparoscopic surgeons or newer surgeons to the", "translate_tts": "So I do think there are several ways to consider force feedback and think about it One of them is we do think it can have an impact on learning curve And so as laparoscopic surgeons or newer surgeons to the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:00.202", "mode": "azero-full", "language": "en", "target": "en", "text": "So I do think there are several ways to consider force feedback and think about it. One of them is we do think it can have an impact on learning curve. And so as laparoscopic surgeons or newer surgeons to the", "text_tts": "laparoscopic surgeons or newer surgeons to the", "translate": "So I do think there are several ways to consider force feedback and think about it. One of them is we do think it can have an impact on learning curve. And so as laparoscopic surgeons or newer surgeons to the", "translate_tts": "So I do think there are several ways to consider force feedback and think about it One of them is we do think it can have an impact on learning curve And so as laparoscopic surgeons or newer surgeons to the", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:07.375", "mode": "azero-full", "language": "en", "target": "en", "text": "platform adopted, we believe that force feedback and looking at force feedback through case insights", "text_tts": "looking at force feedback through case insights", "translate": "platform adopted, we believe that force feedback and looking at force feedback through case insights", "translate_tts": "platform adopted we believe that force feedback and looking at force feedback through case insights", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:08.039", "mode": "azero-full", "language": "en", "target": "en", "text": "platform adopted, we believe that force feedback and looking at force feedback through case insights", "text_tts": "looking at force feedback through case insights", "translate": "platform adopted, we believe that force feedback and looking at force feedback through case insights", "translate_tts": "platform adopted we believe that force feedback and looking at force feedback through case insights", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:10.889", "mode": "azero-full", "language": "en", "target": "en", "text": "can improve their time to proficiency on the robot.", "text_tts": "their time to proficiency on the robot", "translate": "can improve their time to proficiency on the robot.", "translate_tts": "can improve their time to proficiency on the robot", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:11.491", "mode": "azero-full", "language": "en", "target": "en", "text": "can improve their time to proficiency on the robot.", "text_tts": "their time to proficiency on the robot", "translate": "can improve their time to proficiency on the robot.", "translate_tts": "can improve their time to proficiency on the robot", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:11.652", "mode": "azero-full", "language": "en", "target": "en", "text": "When it comes to", "text_tts": "When it comes to", "translate": "When it comes to", "translate_tts": "When it comes to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:12.380", "mode": "azero-full", "language": "en", "target": "en", "text": "When it comes to", "text_tts": "When it comes to", "translate": "When it comes to", "translate_tts": "When it comes to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:13.791", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of longer term clinical outcomes.", "text_tts": "m clinical outcomes", "translate": "kind of longer term clinical outcomes.", "translate_tts": "kind of longer term clinical outcomes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:14.465", "mode": "azero-full", "language": "en", "target": "en", "text": "kind of longer term clinical outcomes.", "text_tts": "m clinical outcomes", "translate": "kind of longer term clinical outcomes.", "translate_tts": "kind of longer term clinical outcomes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:15.633", "mode": "azero-full", "language": "en", "target": "en", "text": "And what force feedback?", "text_tts": "force feedback", "translate": "And what force feedback?", "translate_tts": "And what force feedback", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:17.062", "mode": "azero-full", "language": "en", "target": "en", "text": "And what force feedback?", "text_tts": "force feedback", "translate": "And what force feedback?", "translate_tts": "And what force feedback", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:30.670", "mode": "azero-full", "language": "en", "target": "en", "text": "and the data surrounding it, it's what Gary described. We believe it to be a powerful component of looking to the future and saying how do we improve surgical outcomes? Does gentler surgery imparting less force on tissue", "text_tts": "ing less force on tissue", "translate": "and the data surrounding it, it's what Gary described. We believe it to be a powerful component of looking to the future and saying how do we improve surgical outcomes? Does gentler surgery imparting less force on tissue", "translate_tts": "and the data surrounding it its what Gary described We believe it to be a powerful component of looking to the future and saying how do we improve surgical outcomes Does gentler surgery imparting less force on tissue", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:32.053", "mode": "azero-full", "language": "en", "target": "en", "text": "and the data surrounding it, it's what Gary described. We believe it to be a powerful component of looking to the future and saying how do we improve surgical outcomes? Does gentler surgery imparting less force on tissue", "text_tts": "ing less force on tissue", "translate": "and the data surrounding it, it's what Gary described. We believe it to be a powerful component of looking to the future and saying how do we improve surgical outcomes? Does gentler surgery imparting less force on tissue", "translate_tts": "and the data surrounding it its what Gary described We believe it to be a powerful component of looking to the future and saying how do we improve surgical outcomes Does gentler surgery imparting less force on tissue", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:34.064", "mode": "azero-full", "language": "en", "target": "en", "text": "difference in outcomes. Our hypothesis strongly yes.", "text_tts": "Our hypothesis strongly yes", "translate": "difference in outcomes. Our hypothesis strongly yes.", "translate_tts": "difference in outcomes Our hypothesis strongly yes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:36.306", "mode": "azero-full", "language": "en", "target": "en", "text": "difference in outcomes. Our hypothesis strongly yes.", "text_tts": "Our hypothesis strongly yes", "translate": "difference in outcomes. Our hypothesis strongly yes.", "translate_tts": "difference in outcomes Our hypothesis strongly yes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:38.138", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's what's going to take multiple quarters and time to develop.", "text_tts": "arters and time to develop", "translate": "And so that's what's going to take multiple quarters and time to develop.", "translate_tts": "And so thats whats going to take multiple quarters and time to develop", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:39.781", "mode": "azero-full", "language": "en", "target": "en", "text": "And so that's what's going to take multiple quarters and time to develop.", "text_tts": "arters and time to develop", "translate": "And so that's what's going to take multiple quarters and time to develop.", "translate_tts": "And so thats whats going to take multiple quarters and time to develop", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:42.008", "mode": "azero-full", "language": "en", "target": "en", "text": "But I do believe there's kind of two segments where force feedback can have that impact.", "text_tts": "force feedback can have that impact", "translate": "But I do believe there's kind of two segments where force feedback can have that impact.", "translate_tts": "But I do believe theres kind of two segments where force feedback can have that impact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:42.285", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much.", "text_tts": "Thank you very much", "translate": "Thank you very much.", "translate_tts": "Thank you very much", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:43.362", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll go to the next line.", "text_tts": "the next line", "translate": "and we'll go to the next line.", "translate_tts": "and well go to the next line", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:44.046", "mode": "azero-full", "language": "en", "target": "en", "text": "But I do believe there's kind of two segments where force feedback can have that impact.", "text_tts": "force feedback can have that impact", "translate": "But I do believe there's kind of two segments where force feedback can have that impact.", "translate_tts": "But I do believe theres kind of two segments where force feedback can have that impact", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:44.299", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you very much.", "text_tts": "Thank you very much", "translate": "Thank you very much.", "translate_tts": "Thank you very much", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:45.295", "mode": "azero-full", "language": "en", "target": "en", "text": "And that is the line of David Roman.", "text_tts": "line of David Roman", "translate": "And that is the line of David Roman.", "translate_tts": "And that is the line of David Roman", "is_final": false, "emotion": "", "events": "👃👂🌳🌲", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "David Roman (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:45.437", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll go to the next line.", "text_tts": "the next line", "translate": "and we'll go to the next line.", "translate_tts": "and well go to the next line", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:46.602", "mode": "azero-full", "language": "en", "target": "en", "text": "Goldman Sachs, please go ahead.", "text_tts": "Goldman Sachs please go ahead", "translate": "Goldman Sachs, please go ahead.", "translate_tts": "Goldman Sachs please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:47.730", "mode": "azero-full", "language": "en", "target": "en", "text": "And that is the line of David Roman.", "text_tts": "line of David Roman", "translate": "And that is the line of David Roman.", "translate_tts": "And that is the line of David Roman", "is_final": false, "emotion": "", "events": "👃👂🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:48.568", "mode": "azero-full", "language": "en", "target": "en", "text": "Goldman Sachs, please go ahead.", "text_tts": "Goldman Sachs please go ahead", "translate": "Goldman Sachs, please go ahead.", "translate_tts": "Goldman Sachs please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:49.192", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and good afternoon, everybody. I wanted to start on an ion", "text_tts": "everybody I wanted to start on an ion", "translate": "Thank you, and good afternoon, everybody. I wanted to start on an ion", "translate_tts": "Thank you and good afternoon everybody I wanted to start on an ion", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:51.062", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, and good afternoon, everybody. I wanted to start on an ion", "text_tts": "everybody I wanted to start on an ion", "translate": "Thank you, and good afternoon, everybody. I wanted to start on an ion", "translate_tts": "Thank you and good afternoon everybody I wanted to start on an ion", "is_final": false, "emotion": "😊", "events": "📞👂🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:53.744", "mode": "azero-full", "language": "en", "target": "en", "text": "Jim, appreciating some of the supply chain dynamics that may have contributed positively", "text_tts": "may have contributed positively", "translate": "Jim, appreciating some of the supply chain dynamics that may have contributed positively", "translate_tts": "Jim appreciating some of the supply chain dynamics that may have contributed positively", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:56.441", "mode": "azero-full", "language": "en", "target": "en", "text": "Jim, appreciating some of the supply chain dynamics that may have contributed positively", "text_tts": "may have contributed positively", "translate": "Jim, appreciating some of the supply chain dynamics that may have contributed positively", "translate_tts": "Jim appreciating some of the supply chain dynamics that may have contributed positively", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:23:59.396", "mode": "azero-full", "language": "en", "target": "en", "text": "the growth in the quarter, but maybe you could go into a little bit more detail about what you're seeing in the field", "text_tts": "g in the field", "translate": "the growth in the quarter, but maybe you could go into a little bit more detail about what you're seeing in the field", "translate_tts": "the growth in the quarter but maybe you could go into a little bit more detail about what youre seeing in the field", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:00.947", "mode": "azero-full", "language": "en", "target": "en", "text": "from an adoption perspective.", "text_tts": "perspective", "translate": "from an adoption perspective.", "translate_tts": "from an adoption perspective", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:02.145", "mode": "azero-full", "language": "en", "target": "en", "text": "to what extent you're seeing", "text_tts": "to what extent youre seeing", "translate": "to what extent you're seeing", "translate_tts": "to what extent youre seeing", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:02.814", "mode": "azero-full", "language": "en", "target": "en", "text": "the growth in the quarter, but maybe you could go into a little bit more detail about what you're seeing in the field", "text_tts": "g in the field", "translate": "the growth in the quarter, but maybe you could go into a little bit more detail about what you're seeing in the field", "translate_tts": "the growth in the quarter but maybe you could go into a little bit more detail about what youre seeing in the field", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:04.371", "mode": "azero-full", "language": "en", "target": "en", "text": "from an adoption perspective.", "text_tts": "perspective", "translate": "from an adoption perspective.", "translate_tts": "from an adoption perspective", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:05.118", "mode": "azero-full", "language": "en", "target": "en", "text": "to what extent you're seeing", "text_tts": "to what extent youre seeing", "translate": "to what extent you're seeing", "translate_tts": "to what extent youre seeing", "is_final": false, "emotion": "", "events": "📞📞🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:10.967", "mode": "azero-full", "language": "en", "target": "en", "text": "higher diagnostic yields on ion result in earlier intervention for patients and whether those interventions are taking place", "text_tts": "s are taking place", "translate": "higher diagnostic yields on ion result in earlier intervention for patients and whether those interventions are taking place", "translate_tts": "higher diagnostic yields on ion result in earlier intervention for patients and whether those interventions are taking place", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:13.192", "mode": "azero-full", "language": "en", "target": "en", "text": "utilizing da Vinci or not.", "text_tts": "ci or not", "translate": "utilizing da Vinci or not.", "translate_tts": "utilizing da Vinci or not", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:13.511", "mode": "azero-full", "language": "en", "target": "en", "text": "higher diagnostic yields on ion result in earlier intervention for patients and whether those interventions are taking place", "text_tts": "s are taking place", "translate": "higher diagnostic yields on ion result in earlier intervention for patients and whether those interventions are taking place", "translate_tts": "higher diagnostic yields on ion result in earlier intervention for patients and whether those interventions are taking place", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:14.153", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. So", "text_tts": "Yeah So", "translate": "Yeah. So", "translate_tts": "Yeah So", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:16.010", "mode": "azero-full", "language": "en", "target": "en", "text": "utilizing da Vinci or not.", "text_tts": "ci or not", "translate": "utilizing da Vinci or not.", "translate_tts": "utilizing da Vinci or not", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:16.663", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. So", "text_tts": "Yeah So", "translate": "Yeah. So", "translate_tts": "Yeah So", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:18.322", "mode": "azero-full", "language": "en", "target": "en", "text": "with respect to getting a patient into", "text_tts": "to getting a patient into", "translate": "with respect to getting a patient into", "translate_tts": "with respect to getting a patient into", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:18.807", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:20.078", "mode": "azero-full", "language": "en", "target": "en", "text": "the diagnostic pipeline,", "text_tts": "pipeline", "translate": "the diagnostic pipeline,", "translate_tts": "the diagnostic pipeline", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:20.797", "mode": "azero-full", "language": "en", "target": "en", "text": "with respect to getting a patient into", "text_tts": "to getting a patient into", "translate": "with respect to getting a patient into", "translate_tts": "with respect to getting a patient into", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:21.056", "mode": "azero-full", "language": "en", "target": "en", "text": "um", "text_tts": "um", "translate": "um", "translate_tts": "um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:22.277", "mode": "azero-full", "language": "en", "target": "en", "text": "the diagnostic pipeline,", "text_tts": "pipeline", "translate": "the diagnostic pipeline,", "translate_tts": "the diagnostic pipeline", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:22.960", "mode": "azero-full", "language": "en", "target": "en", "text": "that's kind of an independent variable from", "text_tts": "kind of an independent variable from", "translate": "that's kind of an independent variable from", "translate_tts": "thats kind of an independent variable from", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:24.935", "mode": "azero-full", "language": "en", "target": "en", "text": "that's kind of an independent variable from", "text_tts": "kind of an independent variable from", "translate": "that's kind of an independent variable from", "translate_tts": "thats kind of an independent variable from", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:27.906", "mode": "azero-full", "language": "en", "target": "en", "text": "ion and or da Vinci. And so that's through screening or incidental findings.", "text_tts": "creening or incidental findings", "translate": "ion and or da Vinci. And so that's through screening or incidental findings.", "translate_tts": "ion and or da Vinci And so thats through screening or incidental findings", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:29.824", "mode": "azero-full", "language": "en", "target": "en", "text": "But once they're in there, then", "text_tts": "in there then", "translate": "But once they're in there, then", "translate_tts": "But once theyre in there then", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:30.138", "mode": "azero-full", "language": "en", "target": "en", "text": "ion and or da Vinci. And so that's through screening or incidental findings.", "text_tts": "creening or incidental findings", "translate": "ion and or da Vinci. And so that's through screening or incidental findings.", "translate_tts": "ion and or da Vinci And so thats through screening or incidental findings", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:32.174", "mode": "azero-full", "language": "en", "target": "en", "text": "But once they're in there, then", "text_tts": "in there then", "translate": "But once they're in there, then", "translate_tts": "But once theyre in there then", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:41.831", "mode": "azero-full", "language": "en", "target": "en", "text": "ION is offering a really, really effective way to go and biopsy that lesion. And so we look at kind of two main variables there. One is the size of the lesion.", "text_tts": "f the lesion", "translate": "ION is offering a really, really effective way to go and biopsy that lesion. And so we look at kind of two main variables there. One is the size of the lesion.", "translate_tts": "ION is offering a really really effective way to go and biopsy that lesion And so we look at kind of two main variables there One is the size of the lesion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:43.699", "mode": "azero-full", "language": "en", "target": "en", "text": "And then one is the diagnostic yield.", "text_tts": "the diagnostic yield", "translate": "And then one is the diagnostic yield.", "translate_tts": "And then one is the diagnostic yield", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:44.957", "mode": "azero-full", "language": "en", "target": "en", "text": "ION is offering a really, really effective way to go and biopsy that lesion. And so we look at kind of two main variables there. One is the size of the lesion.", "text_tts": "f the lesion", "translate": "ION is offering a really, really effective way to go and biopsy that lesion. And so we look at kind of two main variables there. One is the size of the lesion.", "translate_tts": "ION is offering a really really effective way to go and biopsy that lesion And so we look at kind of two main variables there One is the size of the lesion", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:47.750", "mode": "azero-full", "language": "en", "target": "en", "text": "And then one is the diagnostic yield.", "text_tts": "the diagnostic yield", "translate": "And then one is the diagnostic yield.", "translate_tts": "And then one is the diagnostic yield", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:49.261", "mode": "azero-full", "language": "en", "target": "en", "text": "And so the important part of this is to diagnose smaller and smaller lesions,", "text_tts": "smaller and smaller lesions", "translate": "And so the important part of this is to diagnose smaller and smaller lesions,", "translate_tts": "And so the important part of this is to diagnose smaller and smaller lesions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:24:52.436", "mode": "azero-full", "language": "en", "target": "en", "text": "And so the important part of this is to diagnose smaller and smaller lesions,", "text_tts": "smaller and smaller lesions", "translate": "And so the important part of this is to diagnose smaller and smaller lesions,", "translate_tts": "And so the important part of this is to diagnose smaller and smaller lesions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:02.509", "mode": "azero-full", "language": "en", "target": "en", "text": "the smaller the lesion, it is correlated to cancer stage, and that's where if you get it at stage one A, you can have very, very high survival. So we're pushing towards smaller lesion size.", "text_tts": "ion size", "translate": "the smaller the lesion, it is correlated to cancer stage, and that's where if you get it at stage one A, you can have very, very high survival. So we're pushing towards smaller lesion size.", "translate_tts": "the smaller the lesion it is correlated to cancer stage and thats where if you get it at stage one A you can have very very high survival So were pushing towards smaller lesion size", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:03.772", "mode": "azero-full", "language": "en", "target": "en", "text": "and then diagnostic yields that", "text_tts": "yields that", "translate": "and then diagnostic yields that", "translate_tts": "and then diagnostic yields that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:05.377", "mode": "azero-full", "language": "en", "target": "en", "text": "the smaller the lesion, it is correlated to cancer stage, and that's where if you get it at stage one A, you can have very, very high survival. So we're pushing towards smaller lesion size.", "text_tts": "ion size", "translate": "the smaller the lesion, it is correlated to cancer stage, and that's where if you get it at stage one A, you can have very, very high survival. So we're pushing towards smaller lesion size.", "translate_tts": "the smaller the lesion it is correlated to cancer stage and thats where if you get it at stage one A you can have very very high survival So were pushing towards smaller lesion size", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:05.591", "mode": "azero-full", "language": "en", "target": "en", "text": "are as good as", "text_tts": "are as good as", "translate": "are as good as", "translate_tts": "are as good as", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:07.022", "mode": "azero-full", "language": "en", "target": "en", "text": "and then diagnostic yields that", "text_tts": "yields that", "translate": "and then diagnostic yields that", "translate_tts": "and then diagnostic yields that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:08.282", "mode": "azero-full", "language": "en", "target": "en", "text": "are as good as", "text_tts": "are as good as", "translate": "are as good as", "translate_tts": "are as good as", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:15.123", "mode": "azero-full", "language": "en", "target": "en", "text": "good as possible approaching TTNA levels or CT guided biopsy levels and eventually we hope to exceed those.", "text_tts": "we hope to exceed those", "translate": "good as possible approaching TTNA levels or CT guided biopsy levels and eventually we hope to exceed those.", "translate_tts": "good as possible approaching TTNA levels or CT guided biopsy levels and eventually we hope to exceed those", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:25:18.034", "mode": "azero-full", "language": "en", "target": "en", "text": "good as possible approaching TTNA levels or CT guided biopsy levels and eventually we hope to exceed those.", "text_tts": "we hope to exceed those", "translate": "good as possible approaching TTNA levels or CT guided biopsy levels and eventually we hope to exceed those.", "translate_tts": "good as possible approaching TTNA levels or CT guided biopsy levels and eventually we hope to exceed those", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:25:29.870", "mode": "azero-full", "language": "en", "target": "en", "text": "And so those together, ion is proving to be a really effective tool at doing that well while maintaining an improved safety profile over CT guided needle biopsy.", "text_tts": "ile over CT guided needle biopsy", "translate": "And so those together, ion is proving to be a really effective tool at doing that well while maintaining an improved safety profile over CT guided needle biopsy.", "translate_tts": "And so those together ion is proving to be a really effective tool at doing that well while maintaining an improved safety profile over CT guided needle biopsy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:25:32.610", "mode": "azero-full", "language": "en", "target": "en", "text": "And so those together, ion is proving to be a really effective tool at doing that well while maintaining an improved safety profile over CT guided needle biopsy.", "text_tts": "ile over CT guided needle biopsy", "translate": "And so those together, ion is proving to be a really effective tool at doing that well while maintaining an improved safety profile over CT guided needle biopsy.", "translate_tts": "And so those together ion is proving to be a really effective tool at doing that well while maintaining an improved safety profile over CT guided needle biopsy", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:25:33.259", "mode": "azero-full", "language": "en", "target": "en", "text": "And so when somebody is diagnosed,", "text_tts": "somebody is diagnosed", "translate": "And so when somebody is diagnosed,", "translate_tts": "And so when somebody is diagnosed", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:34.026", "mode": "azero-full", "language": "en", "target": "en", "text": "with ion.", "text_tts": "with ion", "translate": "with ion.", "translate_tts": "with ion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:36.439", "mode": "azero-full", "language": "en", "target": "en", "text": "And so when somebody is diagnosed,", "text_tts": "somebody is diagnosed", "translate": "And so when somebody is diagnosed,", "translate_tts": "And so when somebody is diagnosed", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:37.144", "mode": "azero-full", "language": "en", "target": "en", "text": "with ion.", "text_tts": "with ion", "translate": "with ion.", "translate_tts": "with ion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:38.702", "mode": "azero-full", "language": "en", "target": "en", "text": "and it is deemed to be cancer, then oftentimes,", "text_tts": "times", "translate": "and it is deemed to be cancer, then oftentimes,", "translate_tts": "and it is deemed to be cancer then oftentimes", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:41.075", "mode": "azero-full", "language": "en", "target": "en", "text": "and it is deemed to be cancer, then oftentimes,", "text_tts": "times", "translate": "and it is deemed to be cancer, then oftentimes,", "translate_tts": "and it is deemed to be cancer then oftentimes", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:46.410", "mode": "azero-full", "language": "en", "target": "en", "text": "they may move to a da Vinci procedure. It's really up to the tumor board and that physician about the best way", "text_tts": "nd that physician about the best way", "translate": "they may move to a da Vinci procedure. It's really up to the tumor board and that physician about the best way", "translate_tts": "they may move to a da Vinci procedure Its really up to the tumor board and that physician about the best way", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:49.640", "mode": "azero-full", "language": "en", "target": "en", "text": "they may move to a da Vinci procedure. It's really up to the tumor board and that physician about the best way", "text_tts": "nd that physician about the best way", "translate": "they may move to a da Vinci procedure. It's really up to the tumor board and that physician about the best way", "translate_tts": "they may move to a da Vinci procedure Its really up to the tumor board and that physician about the best way", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:52.806", "mode": "azero-full", "language": "en", "target": "en", "text": "to treat that patient. It may be with da Vinci, it may be with radiation or some other alternative.", "text_tts": "other alternative", "translate": "to treat that patient. It may be with da Vinci, it may be with radiation or some other alternative.", "translate_tts": "to treat that patient It may be with da Vinci it may be with radiation or some other alternative", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:55.118", "mode": "azero-full", "language": "en", "target": "en", "text": "So oftentimes there are a couple, but not all the times.", "text_tts": "re are a couple but not all the times", "translate": "So oftentimes there are a couple, but not all the times.", "translate_tts": "So oftentimes there are a couple but not all the times", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:56.210", "mode": "azero-full", "language": "en", "target": "en", "text": "to treat that patient. It may be with da Vinci, it may be with radiation or some other alternative.", "text_tts": "other alternative", "translate": "to treat that patient. It may be with da Vinci, it may be with radiation or some other alternative.", "translate_tts": "to treat that patient It may be with da Vinci it may be with radiation or some other alternative", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:25:58.105", "mode": "azero-full", "language": "en", "target": "en", "text": "So oftentimes there are a couple, but not all the times.", "text_tts": "re are a couple but not all the times", "translate": "So oftentimes there are a couple, but not all the times.", "translate_tts": "So oftentimes there are a couple but not all the times", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:26:12.684", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a very helpful context. And maybe I could ask a financial question on the follow up here. I think as I look at the operating expense targets for the year, most of the reduction actually looks like it stems back to what might have been a slower start to the year. I think you grew OpEx about", "text_tts": "n a slower start to the year I think you grew OpEx about", "translate": "That's a very helpful context. And maybe I could ask a financial question on the follow up here. I think as I look at the operating expense targets for the year, most of the reduction actually looks like it stems back to what might have been a slower start to the year. I think you grew OpEx about", "translate_tts": "Thats a very helpful context And maybe I could ask a financial question on the follow up here I think as I look at the operating expense targets for the year most of the reduction actually looks like it stems back to what might have been a slower start to the year I think you grew OpEx about", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:13.822", "mode": "azero-full", "language": "en", "target": "en", "text": "Percent in q one and.", "text_tts": "Percent in q one and", "translate": "Percent in q one and.", "translate_tts": "Percent in q one and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:14.884", "mode": "azero-full", "language": "en", "target": "en", "text": "That's a very helpful context. And maybe I could ask a financial question on the follow up here. I think as I look at the operating expense targets for the year, most of the reduction actually looks like it stems back to what might have been a slower start to the year. I think you grew OpEx about", "text_tts": "n a slower start to the year I think you grew OpEx about", "translate": "That's a very helpful context. And maybe I could ask a financial question on the follow up here. I think as I look at the operating expense targets for the year, most of the reduction actually looks like it stems back to what might have been a slower start to the year. I think you grew OpEx about", "translate_tts": "Thats a very helpful context And maybe I could ask a financial question on the follow up here I think as I look at the operating expense targets for the year most of the reduction actually looks like it stems back to what might have been a slower start to the year I think you grew OpEx about", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:16.116", "mode": "azero-full", "language": "en", "target": "en", "text": "Percent in q one and.", "text_tts": "Percent in q one and", "translate": "Percent in q one and.", "translate_tts": "Percent in q one and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:18.466", "mode": "azero-full", "language": "en", "target": "en", "text": "saw an acceleration here in Q two. But maybe you could just help", "text_tts": "here in Q two But maybe you could just help", "translate": "saw an acceleration here in Q two. But maybe you could just help", "translate_tts": "saw an acceleration here in Q two But maybe you could just help", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:21.675", "mode": "azero-full", "language": "en", "target": "en", "text": "saw an acceleration here in Q two. But maybe you could just help", "text_tts": "here in Q two But maybe you could just help", "translate": "saw an acceleration here in Q two. But maybe you could just help", "translate_tts": "saw an acceleration here in Q two But maybe you could just help", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:34.895", "mode": "azero-full", "language": "en", "target": "en", "text": "unpack a little bit about a little bit of the dynamic underpinning the operating expense growth for the balance of the year and how we should think about sort of normalized OpEx growth. Is that sort of the seven number where you started the year, kind of the low double digit number where you're trending", "text_tts": "ble digit number where youre trending", "translate": "unpack a little bit about a little bit of the dynamic underpinning the operating expense growth for the balance of the year and how we should think about sort of normalized OpEx growth. Is that sort of the seven number where you started the year, kind of the low double digit number where you're trending", "translate_tts": "unpack a little bit about a little bit of the dynamic underpinning the operating expense growth for the balance of the year and how we should think about sort of normalized OpEx growth Is that sort of the seven number where you started the year kind of the low double digit number where youre trending", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:37.513", "mode": "azero-full", "language": "en", "target": "en", "text": "unpack a little bit about a little bit of the dynamic underpinning the operating expense growth for the balance of the year and how we should think about sort of normalized OpEx growth. Is that sort of the seven number where you started the year, kind of the low double digit number where you're trending", "text_tts": "ble digit number where youre trending", "translate": "unpack a little bit about a little bit of the dynamic underpinning the operating expense growth for the balance of the year and how we should think about sort of normalized OpEx growth. Is that sort of the seven number where you started the year, kind of the low double digit number where you're trending", "translate_tts": "unpack a little bit about a little bit of the dynamic underpinning the operating expense growth for the balance of the year and how we should think about sort of normalized OpEx growth Is that sort of the seven number where you started the year kind of the low double digit number where youre trending", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:41.711", "mode": "azero-full", "language": "en", "target": "en", "text": "now? And then I don't know if you're willing to offer any perspective on the incremental depreciation, but you were kind of in", "text_tts": "preciation but you were kind of in", "translate": "now? And then I don't know if you're willing to offer any perspective on the incremental depreciation, but you were kind of in", "translate_tts": "now And then I dont know if youre willing to offer any perspective on the incremental depreciation but you were kind of in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:43.775", "mode": "azero-full", "language": "en", "target": "en", "text": "now? And then I don't know if you're willing to offer any perspective on the incremental depreciation, but you were kind of in", "text_tts": "preciation but you were kind of in", "translate": "now? And then I don't know if you're willing to offer any perspective on the incremental depreciation, but you were kind of in", "translate_tts": "now And then I dont know if youre willing to offer any perspective on the incremental depreciation but you were kind of in", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:57.169", "mode": "azero-full", "language": "en", "target": "en", "text": "like the ninety million dollar range in Q one and the one hundred million dollar range, excuse me, in Q one of this year, like are we talking about a ten to ten million dollar per quarter increase, twenty million dollars? And any framing you give might be helpful on that side as well.", "text_tts": "n dollars And any framing you give might be helpful on that side as well", "translate": "like the ninety million dollar range in Q one and the one hundred million dollar range, excuse me, in Q one of this year, like are we talking about a ten to ten million dollar per quarter increase, twenty million dollars? And any framing you give might be helpful on that side as well.", "translate_tts": "like the ninety million dollar range in Q one and the one hundred million dollar range excuse me in Q one of this year like are we talking about a ten to ten million dollar per quarter increase twenty million dollars And any framing you give might be helpful on that side as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:57.612", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "", "events": "🃏🔀🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:58.843", "mode": "azero-full", "language": "en", "target": "en", "text": "like the ninety million dollar range in Q one and the one hundred million dollar range, excuse me, in Q one of this year, like are we talking about a ten to ten million dollar per quarter increase, twenty million dollars? And any framing you give might be helpful on that side as well.", "text_tts": "n dollars And any framing you give might be helpful on that side as well", "translate": "like the ninety million dollar range in Q one and the one hundred million dollar range, excuse me, in Q one of this year, like are we talking about a ten to ten million dollar per quarter increase, twenty million dollars? And any framing you give might be helpful on that side as well.", "translate_tts": "like the ninety million dollar range in Q one and the one hundred million dollar range excuse me in Q one of this year like are we talking about a ten to ten million dollar per quarter increase twenty million dollars And any framing you give might be helpful on that side as well", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:26:59.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes.", "text_tts": "Yes", "translate": "Yes.", "translate_tts": "Yes", "is_final": false, "emotion": "", "events": "🃏🔀🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:10.572", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter to quarter, it can be a little lumpy depending on those expenses that kind of are not consistent across quarters. So I just say if you take the first half, OpEx grew nine percent sign,", "text_tts": "first half OpEx grew nine percent sign", "translate": "quarter to quarter, it can be a little lumpy depending on those expenses that kind of are not consistent across quarters. So I just say if you take the first half, OpEx grew nine percent sign,", "translate_tts": "quarter to quarter it can be a little lumpy depending on those expenses that kind of are not consistent across quarters So I just say if you take the first half OpEx grew nine percent sign", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:10.885", "mode": "azero-full", "language": "en", "target": "en", "text": "quarter to quarter, it can be a little lumpy depending on those expenses that kind of are not consistent across quarters. So I just say if you take the first half, OpEx grew nine percent sign,", "text_tts": "first half OpEx grew nine percent sign", "translate": "quarter to quarter, it can be a little lumpy depending on those expenses that kind of are not consistent across quarters. So I just say if you take the first half, OpEx grew nine percent sign,", "translate_tts": "quarter to quarter it can be a little lumpy depending on those expenses that kind of are not consistent across quarters So I just say if you take the first half OpEx grew nine percent sign", "is_final": false, "emotion": "", "events": "🏠🔊👨📯📻👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:22.985", "mode": "azero-full", "language": "en", "target": "en", "text": "And you look at the updated guidance, it says the second half grows eleven percent to fifteen percent, sixteen ish percent. So an acceleration in the second half. From a framing perspective,", "text_tts": "n the second half From a framing perspective", "translate": "And you look at the updated guidance, it says the second half grows eleven percent to fifteen percent, sixteen ish percent. So an acceleration in the second half. From a framing perspective,", "translate_tts": "And you look at the updated guidance it says the second half grows eleven percent to fifteen percent sixteen ish percent So an acceleration in the second half From a framing perspective", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:23.311", "mode": "azero-full", "language": "en", "target": "en", "text": "And you look at the updated guidance, it says the second half grows eleven percent to fifteen percent, sixteen ish percent. So an acceleration in the second half. From a framing perspective,", "text_tts": "n the second half From a framing perspective", "translate": "And you look at the updated guidance, it says the second half grows eleven percent to fifteen percent, sixteen ish percent. So an acceleration in the second half. From a framing perspective,", "translate_tts": "And you look at the updated guidance it says the second half grows eleven percent to fifteen percent sixteen ish percent So an acceleration in the second half From a framing perspective", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:40.516", "mode": "azero-full", "language": "en", "target": "en", "text": "roughly, we're looking to maintain R and D about revenue growth, and it's been at eleven percent the last couple of years. First half is about eleven percent sign. And then you've seen us describe how we've been leveraging enabling", "text_tts": "us describe how weve been leveraging enabling", "translate": "roughly, we're looking to maintain R and D about revenue growth, and it's been at eleven percent the last couple of years. First half is about eleven percent sign. And then you've seen us describe how we've been leveraging enabling", "translate_tts": "roughly were looking to maintain R and D about revenue growth and its been at eleven percent the last couple of years First half is about eleven percent sign And then youve seen us describe how weve been leveraging enabling", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:40.835", "mode": "azero-full", "language": "en", "target": "en", "text": "actions.", "text_tts": "actions", "translate": "actions.", "translate_tts": "actions", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:41.541", "mode": "azero-full", "language": "en", "target": "en", "text": "roughly, we're looking to maintain R and D about revenue growth, and it's been at eleven percent the last couple of years. First half is about eleven percent sign. And then you've seen us describe how we've been leveraging enabling", "text_tts": "us describe how weve been leveraging enabling", "translate": "roughly, we're looking to maintain R and D about revenue growth, and it's been at eleven percent the last couple of years. First half is about eleven percent sign. And then you've seen us describe how we've been leveraging enabling", "translate_tts": "roughly were looking to maintain R and D about revenue growth and its been at eleven percent the last couple of years First half is about eleven percent sign And then youve seen us describe how weve been leveraging enabling", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:41.865", "mode": "azero-full", "language": "en", "target": "en", "text": "actions.", "text_tts": "actions", "translate": "actions.", "translate_tts": "actions", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:44.553", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of then what the OpEx guidance was,", "text_tts": "then what the OpEx guidance was", "translate": "In terms of then what the OpEx guidance was,", "translate_tts": "In terms of then what the OpEx guidance was", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:45.613", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of then what the OpEx guidance was,", "text_tts": "then what the OpEx guidance was", "translate": "In terms of then what the OpEx guidance was,", "translate_tts": "In terms of then what the OpEx guidance was", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:53.666", "mode": "azero-full", "language": "en", "target": "en", "text": "on the last call versus what it is today. There are some of those lumpy expenses that are no longer in the year just because of timing.", "text_tts": "year just because of timing", "translate": "on the last call versus what it is today. There are some of those lumpy expenses that are no longer in the year just because of timing.", "translate_tts": "on the last call versus what it is today There are some of those lumpy expenses that are no longer in the year just because of timing", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:27:54.444", "mode": "azero-full", "language": "en", "target": "en", "text": "on the last call versus what it is today. There are some of those lumpy expenses that are no longer in the year just because of timing.", "text_tts": "year just because of timing", "translate": "on the last call versus what it is today. There are some of those lumpy expenses that are no longer in the year just because of timing.", "translate_tts": "on the last call versus what it is today There are some of those lumpy expenses that are no longer in the year just because of timing", "is_final": false, "emotion": "😔", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:01.872", "mode": "azero-full", "language": "en", "target": "en", "text": "We have looked at some headcount that we had planned for the year that we've pushed into twenty twenty five.", "text_tts": "year that weve pushed into twenty twenty five", "translate": "We have looked at some headcount that we had planned for the year that we've pushed into twenty twenty five.", "translate_tts": "We have looked at some headcount that we had planned for the year that weve pushed into twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:02.075", "mode": "azero-full", "language": "en", "target": "en", "text": "We have looked at some headcount that we had planned for the year that we've pushed into twenty twenty five.", "text_tts": "year that weve pushed into twenty twenty five", "translate": "We have looked at some headcount that we had planned for the year that we've pushed into twenty twenty five.", "translate_tts": "We have looked at some headcount that we had planned for the year that weve pushed into twenty twenty five", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:18.379", "mode": "azero-full", "language": "en", "target": "en", "text": "that's really around focus, not around anything other than focus. Where you see opportunities to continue to leverage maybe at greater rates than we expected, then we'll realize those efficiency benefits.", "text_tts": "e those efficiency benefits", "translate": "that's really around focus, not around anything other than focus. Where you see opportunities to continue to leverage maybe at greater rates than we expected, then we'll realize those efficiency benefits.", "translate_tts": "thats really around focus not around anything other than focus Where you see opportunities to continue to leverage maybe at greater rates than we expected then well realize those efficiency benefits", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:18.702", "mode": "azero-full", "language": "en", "target": "en", "text": "that's really around focus, not around anything other than focus. Where you see opportunities to continue to leverage maybe at greater rates than we expected, then we'll realize those efficiency benefits.", "text_tts": "e those efficiency benefits", "translate": "that's really around focus, not around anything other than focus. Where you see opportunities to continue to leverage maybe at greater rates than we expected, then we'll realize those efficiency benefits.", "translate_tts": "thats really around focus not around anything other than focus Where you see opportunities to continue to leverage maybe at greater rates than we expected then well realize those efficiency benefits", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:26.123", "mode": "azero-full", "language": "en", "target": "en", "text": "But we do expect second half operating expenses to be higher than the first half, and that's primarily driven by depreciation", "text_tts": "rily driven by depreciation", "translate": "But we do expect second half operating expenses to be higher than the first half, and that's primarily driven by depreciation", "translate_tts": "But we do expect second half operating expenses to be higher than the first half and thats primarily driven by depreciation", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:26.351", "mode": "azero-full", "language": "en", "target": "en", "text": "But we do expect second half operating expenses to be higher than the first half, and that's primarily driven by depreciation", "text_tts": "rily driven by depreciation", "translate": "But we do expect second half operating expenses to be higher than the first half, and that's primarily driven by depreciation", "translate_tts": "But we do expect second half operating expenses to be higher than the first half and thats primarily driven by depreciation", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:37.469", "mode": "azero-full", "language": "en", "target": "en", "text": "not ready to be specific about what the relative increase in depreciation expense is, but it is contemplated in that ramp up in second half operating expenses.", "text_tts": "p in second half operating expenses", "translate": "not ready to be specific about what the relative increase in depreciation expense is, but it is contemplated in that ramp up in second half operating expenses.", "translate_tts": "not ready to be specific about what the relative increase in depreciation expense is but it is contemplated in that ramp up in second half operating expenses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:37.732", "mode": "azero-full", "language": "en", "target": "en", "text": "not ready to be specific about what the relative increase in depreciation expense is, but it is contemplated in that ramp up in second half operating expenses.", "text_tts": "p in second half operating expenses", "translate": "not ready to be specific about what the relative increase in depreciation expense is, but it is contemplated in that ramp up in second half operating expenses.", "translate_tts": "not ready to be specific about what the relative increase in depreciation expense is but it is contemplated in that ramp up in second half operating expenses", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:38.963", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much.", "text_tts": "you very much", "translate": "Great. Thank you very much.", "translate_tts": "Great Thank you very much", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:28:39.124", "mode": "azero-full", "language": "en", "target": "en", "text": "Great. Thank you very much.", "text_tts": "you very much", "translate": "Great. Thank you very much.", "translate_tts": "Great Thank you very much", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Drew Ranieri (Morgan Stanley Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:28:39.843", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll go to the next line.", "text_tts": "and well go to the next line", "translate": "and we'll go to the next line.", "translate_tts": "and well go to the next line", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:40.164", "mode": "azero-full", "language": "en", "target": "en", "text": "and we'll go to the next line.", "text_tts": "and well go to the next line", "translate": "and we'll go to the next line.", "translate_tts": "and well go to the next line", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:28:44.803", "mode": "azero-full", "language": "en", "target": "en", "text": "And that will be the line that requires Stipo. Please go ahead.", "text_tts": "line that requires Stipo Please go ahead", "translate": "And that will be the line that requires Stipo. Please go ahead.", "translate_tts": "And that will be the line that requires Stipo Please go ahead", "is_final": false, "emotion": "", "events": "👃👂🌳🌲", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:28:44.973", "mode": "azero-full", "language": "en", "target": "en", "text": "And that will be the line that requires Stipo. Please go ahead.", "text_tts": "line that requires Stipo Please go ahead", "translate": "And that will be the line that requires Stipo. Please go ahead.", "translate_tts": "And that will be the line that requires Stipo Please go ahead", "is_final": false, "emotion": "", "events": "👃👂🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Moderator", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:28:51.917", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everybody. Hi, Gary. Hi, Dave. Just if", "text_tts": "Hi Gary Hi Dave Just if", "translate": "Good afternoon, everybody. Hi, Gary. Hi, Dave. Just if", "translate_tts": "Good afternoon everybody Hi Gary Hi Dave Just if", "is_final": false, "emotion": "😊", "events": "🐶😢🥴👂🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:28:52.090", "mode": "azero-full", "language": "en", "target": "en", "text": "Good afternoon, everybody. Hi, Gary. Hi, Dave. Just if", "text_tts": "Hi Gary Hi Dave Just if", "translate": "Good afternoon, everybody. Hi, Gary. Hi, Dave. Just if", "translate_tts": "Good afternoon everybody Hi Gary Hi Dave Just if", "is_final": false, "emotion": "😊", "events": "🐶😢🥴👂🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:29:10.328", "mode": "azero-full", "language": "en", "target": "en", "text": "was hoping that you could talk a little bit more about the procedure growth outlook broadly. You gave us you bumped up the range and were very clear about the low end factors that the low and the high end. But", "text_tts": "and the high end But", "translate": "was hoping that you could talk a little bit more about the procedure growth outlook broadly. You gave us you bumped up the range and were very clear about the low end factors that the low and the high end. But", "translate_tts": "was hoping that you could talk a little bit more about the procedure growth outlook broadly You gave us you bumped up the range and were very clear about the low end factors that the low and the high end But", "is_final": false, "emotion": "", "events": "👃👂👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:29:10.857", "mode": "azero-full", "language": "en", "target": "en", "text": "was hoping that you could talk a little bit more about the procedure growth outlook broadly. You gave us you bumped up the range and were very clear about the low end factors that the low and the high end. But", "text_tts": "and the high end But", "translate": "was hoping that you could talk a little bit more about the procedure growth outlook broadly. You gave us you bumped up the range and were very clear about the low end factors that the low and the high end. But", "translate_tts": "was hoping that you could talk a little bit more about the procedure growth outlook broadly You gave us you bumped up the range and were very clear about the low end factors that the low and the high end But", "is_final": false, "emotion": "", "events": "👃👂👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:29:16.779", "mode": "azero-full", "language": "en", "target": "en", "text": "curious, I'm not sure I understand from your perspective. Is", "text_tts": "your perspective Is", "translate": "curious, I'm not sure I understand from your perspective. Is", "translate_tts": "curious Im not sure I understand from your perspective Is", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🐶😢", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:16.939", "mode": "azero-full", "language": "en", "target": "en", "text": "curious, I'm not sure I understand from your perspective. Is", "text_tts": "your perspective Is", "translate": "curious, I'm not sure I understand from your perspective. Is", "translate_tts": "curious Im not sure I understand from your perspective Is", "is_final": false, "emotion": "", "events": "🏠🔊👨📯🐶😢", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:22.348", "mode": "azero-full", "language": "en", "target": "en", "text": "are bariatric or GLP one pressures leveling off here? Have they leveled off?", "text_tts": "here Have they leveled off", "translate": "are bariatric or GLP one pressures leveling off here? Have they leveled off?", "translate_tts": "are bariatric or GLP one pressures leveling off here Have they leveled off", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:22.973", "mode": "azero-full", "language": "en", "target": "en", "text": "are bariatric or GLP one pressures leveling off here? Have they leveled off?", "text_tts": "here Have they leveled off", "translate": "are bariatric or GLP one pressures leveling off here? Have they leveled off?", "translate_tts": "are bariatric or GLP one pressures leveling off here Have they leveled off", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:23.743", "mode": "azero-full", "language": "en", "target": "en", "text": "You know how.", "text_tts": "You know how", "translate": "You know how.", "translate_tts": "You know how", "is_final": false, "emotion": "", "events": "🏠🔊🐶😢", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:24.524", "mode": "azero-full", "language": "en", "target": "en", "text": "You know how.", "text_tts": "You know how", "translate": "You know how.", "translate_tts": "You know how", "is_final": false, "emotion": "", "events": "🏠🔊🐶😢", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:36.170", "mode": "azero-full", "language": "en", "target": "en", "text": "reasonable is it to think you could get to the upper end? And sort of the same question for the China, Asia pressures you talk about as well.", "text_tts": "t as well", "translate": "reasonable is it to think you could get to the upper end? And sort of the same question for the China, Asia pressures you talk about as well.", "translate_tts": "reasonable is it to think you could get to the upper end And sort of the same question for the China Asia pressures you talk about as well", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😤💨", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:37.002", "mode": "azero-full", "language": "en", "target": "en", "text": "reasonable is it to think you could get to the upper end? And sort of the same question for the China, Asia pressures you talk about as well.", "text_tts": "t as well", "translate": "reasonable is it to think you could get to the upper end? And sort of the same question for the China, Asia pressures you talk about as well.", "translate_tts": "reasonable is it to think you could get to the upper end And sort of the same question for the China Asia pressures you talk about as well", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😤💨", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:38.573", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you just elaborate a little bit on that? Thank you.", "text_tts": "a little bit on that Thank you", "translate": "Could you just elaborate a little bit on that? Thank you.", "translate_tts": "Could you just elaborate a little bit on that Thank you", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:39.253", "mode": "azero-full", "language": "en", "target": "en", "text": "Could you just elaborate a little bit on that? Thank you.", "text_tts": "a little bit on that Thank you", "translate": "Could you just elaborate a little bit on that? Thank you.", "translate_tts": "Could you just elaborate a little bit on that Thank you", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:51.316", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. With regard to how to think about the range, I'm going to ask Brian to step in and do that. So Brian, do that, and then we'll come back to talk a little bit about GLP ones, and I'll perhaps take that. And then I think on China, I'll kick it to Dave.", "text_tts": "n China Ill kick it to Dave", "translate": "Yes. With regard to how to think about the range, I'm going to ask Brian to step in and do that. So Brian, do that, and then we'll come back to talk a little bit about GLP ones, and I'll perhaps take that. And then I think on China, I'll kick it to Dave.", "translate_tts": "Yes With regard to how to think about the range Im going to ask Brian to step in and do that So Brian do that and then well come back to talk a little bit about GLP ones and Ill perhaps take that And then I think on China Ill kick it to Dave", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:51.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. With regard to how to think about the range, I'm going to ask Brian to step in and do that. So Brian, do that, and then we'll come back to talk a little bit about GLP ones, and I'll perhaps take that. And then I think on China, I'll kick it to Dave.", "text_tts": "n China Ill kick it to Dave", "translate": "Yes. With regard to how to think about the range, I'm going to ask Brian to step in and do that. So Brian, do that, and then we'll come back to talk a little bit about GLP ones, and I'll perhaps take that. And then I think on China, I'll kick it to Dave.", "translate_tts": "Yes With regard to how to think about the range Im going to ask Brian to step in and do that So Brian do that and then well come back to talk a little bit about GLP ones and Ill perhaps take that And then I think on China Ill kick it to Dave", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:52.998", "mode": "azero-full", "language": "en", "target": "en", "text": "So, Rick, I'm just gonna.", "text_tts": "", "translate": "So, Rick, I'm just gonna.", "translate_tts": "So Rick Im just gonna", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:29:53.231", "mode": "azero-full", "language": "en", "target": "en", "text": "So, Rick, I'm just gonna.", "text_tts": "", "translate": "So, Rick, I'm just gonna.", "translate_tts": "So Rick Im just gonna", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:02.127", "mode": "azero-full", "language": "en", "target": "en", "text": "reemphasize or restate what the range was. So just reemphasize fifteen point five percent to seventeen percent.", "text_tts": "n point five percent to seventeen percent", "translate": "reemphasize or restate what the range was. So just reemphasize fifteen point five percent to seventeen percent.", "translate_tts": "reemphasize or restate what the range was So just reemphasize fifteen point five percent to seventeen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:02.384", "mode": "azero-full", "language": "en", "target": "en", "text": "reemphasize or restate what the range was. So just reemphasize fifteen point five percent to seventeen percent.", "text_tts": "n point five percent to seventeen percent", "translate": "reemphasize or restate what the range was. So just reemphasize fifteen point five percent to seventeen percent.", "translate_tts": "reemphasize or restate what the range was So just reemphasize fifteen point five percent to seventeen percent", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:04.996", "mode": "azero-full", "language": "en", "target": "en", "text": "is procedure guidance for the year.", "text_tts": "guidance for the year", "translate": "is procedure guidance for the year.", "translate_tts": "is procedure guidance for the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:05.197", "mode": "azero-full", "language": "en", "target": "en", "text": "is procedure guidance for the year.", "text_tts": "guidance for the year", "translate": "is procedure guidance for the year.", "translate_tts": "is procedure guidance for the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:10.577", "mode": "azero-full", "language": "en", "target": "en", "text": "At the low end, we're assuming that bariatric procedures continues to soften.", "text_tts": "to soften", "translate": "At the low end, we're assuming that bariatric procedures continues to soften.", "translate_tts": "At the low end were assuming that bariatric procedures continues to soften", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:10.759", "mode": "azero-full", "language": "en", "target": "en", "text": "At the low end, we're assuming that bariatric procedures continues to soften.", "text_tts": "to soften", "translate": "At the low end, we're assuming that bariatric procedures continues to soften.", "translate_tts": "At the low end were assuming that bariatric procedures continues to soften", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:16.774", "mode": "azero-full", "language": "en", "target": "en", "text": "We did talk a bit about even last quarter and this quarter in Asia around physician strikes that were impacting", "text_tts": "in Asia around physician strikes that were impacting", "translate": "We did talk a bit about even last quarter and this quarter in Asia around physician strikes that were impacting", "translate_tts": "We did talk a bit about even last quarter and this quarter in Asia around physician strikes that were impacting", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:17.625", "mode": "azero-full", "language": "en", "target": "en", "text": "We did talk a bit about even last quarter and this quarter in Asia around physician strikes that were impacting", "text_tts": "in Asia around physician strikes that were impacting", "translate": "We did talk a bit about even last quarter and this quarter in Asia around physician strikes that were impacting", "translate_tts": "We did talk a bit about even last quarter and this quarter in Asia around physician strikes that were impacting", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:18.793", "mode": "azero-full", "language": "en", "target": "en", "text": "procedures in Korea.", "text_tts": "procedures in Korea", "translate": "procedures in Korea.", "translate_tts": "procedures in Korea", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:18.923", "mode": "azero-full", "language": "en", "target": "en", "text": "procedures in Korea.", "text_tts": "procedures in Korea", "translate": "procedures in Korea.", "translate_tts": "procedures in Korea", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:21.161", "mode": "azero-full", "language": "en", "target": "en", "text": "along with delayed tenders,", "text_tts": "delayed tenders", "translate": "along with delayed tenders,", "translate_tts": "along with delayed tenders", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:21.311", "mode": "azero-full", "language": "en", "target": "en", "text": "along with delayed tenders,", "text_tts": "delayed tenders", "translate": "along with delayed tenders,", "translate_tts": "along with delayed tenders", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:24.237", "mode": "azero-full", "language": "en", "target": "en", "text": "impacting procedure or capital placements in China.", "text_tts": "capital placements in China", "translate": "impacting procedure or capital placements in China.", "translate_tts": "impacting procedure or capital placements in China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:24.347", "mode": "azero-full", "language": "en", "target": "en", "text": "impacting procedure or capital placements in China.", "text_tts": "capital placements in China", "translate": "impacting procedure or capital placements in China.", "translate_tts": "impacting procedure or capital placements in China", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:26.345", "mode": "azero-full", "language": "en", "target": "en", "text": "which, therefore, impacts overall procedures.", "text_tts": "impacts overall procedures", "translate": "which, therefore, impacts overall procedures.", "translate_tts": "which therefore impacts overall procedures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:26.507", "mode": "azero-full", "language": "en", "target": "en", "text": "which, therefore, impacts overall procedures.", "text_tts": "impacts overall procedures", "translate": "which, therefore, impacts overall procedures.", "translate_tts": "which therefore impacts overall procedures", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:35.967", "mode": "azero-full", "language": "en", "target": "en", "text": "or procedure growth. And at the high end of the range, we're really assuming that, that bariatric or bariatrics essentially stabilizes at current quarter rates.", "text_tts": "rates", "translate": "or procedure growth. And at the high end of the range, we're really assuming that, that bariatric or bariatrics essentially stabilizes at current quarter rates.", "translate_tts": "or procedure growth And at the high end of the range were really assuming that that bariatric or bariatrics essentially stabilizes at current quarter rates", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:36.241", "mode": "azero-full", "language": "en", "target": "en", "text": "or procedure growth. And at the high end of the range, we're really assuming that, that bariatric or bariatrics essentially stabilizes at current quarter rates.", "text_tts": "rates", "translate": "or procedure growth. And at the high end of the range, we're really assuming that, that bariatric or bariatrics essentially stabilizes at current quarter rates.", "translate_tts": "or procedure growth And at the high end of the range were really assuming that that bariatric or bariatrics essentially stabilizes at current quarter rates", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:39.538", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, that Korea and China do not get any worse.", "text_tts": "Korea and China do not get any worse", "translate": "And again, that Korea and China do not get any worse.", "translate_tts": "And again that Korea and China do not get any worse", "is_final": false, "emotion": "😰", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:39.791", "mode": "azero-full", "language": "en", "target": "en", "text": "And again, that Korea and China do not get any worse.", "text_tts": "Korea and China do not get any worse", "translate": "And again, that Korea and China do not get any worse.", "translate_tts": "And again that Korea and China do not get any worse", "is_final": false, "emotion": "😰", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:41.020", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Speaking to bariatrics,", "text_tts": "iatrics", "translate": "Yes. Speaking to bariatrics,", "translate_tts": "Yes Speaking to bariatrics", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:41.138", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Speaking to bariatrics,", "text_tts": "iatrics", "translate": "Yes. Speaking to bariatrics,", "translate_tts": "Yes Speaking to bariatrics", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:49.451", "mode": "azero-full", "language": "en", "target": "en", "text": "two effects are going on. The GLP ones are changing the surgical market. And even within that,", "text_tts": "that", "translate": "two effects are going on. The GLP ones are changing the surgical market. And even within that,", "translate_tts": "two effects are going on The GLP ones are changing the surgical market And even within that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:49.643", "mode": "azero-full", "language": "en", "target": "en", "text": "two effects are going on. The GLP ones are changing the surgical market. And even within that,", "text_tts": "that", "translate": "two effects are going on. The GLP ones are changing the surgical market. And even within that,", "translate_tts": "two effects are going on The GLP ones are changing the surgical market And even within that", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:57.314", "mode": "azero-full", "language": "en", "target": "en", "text": "there's some share change between laparoscopy and robotics that's going on. So you have two things that are coming through and they net out.", "text_tts": "are coming through and they net out", "translate": "there's some share change between laparoscopy and robotics that's going on. So you have two things that are coming through and they net out.", "translate_tts": "theres some share change between laparoscopy and robotics thats going on So you have two things that are coming through and they net out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:30:57.513", "mode": "azero-full", "language": "en", "target": "en", "text": "there's some share change between laparoscopy and robotics that's going on. So you have two things that are coming through and they net out.", "text_tts": "are coming through and they net out", "translate": "there's some share change between laparoscopy and robotics that's going on. So you have two things that are coming through and they net out.", "translate_tts": "theres some share change between laparoscopy and robotics thats going on So you have two things that are coming through and they net out", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:02.994", "mode": "azero-full", "language": "en", "target": "en", "text": "It is not. The impact of GLP ones on the bariatric surgery market", "text_tts": "the bariatric surgery market", "translate": "It is not. The impact of GLP ones on the bariatric surgery market", "translate_tts": "It is not The impact of GLP ones on the bariatric surgery market", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:03.304", "mode": "azero-full", "language": "en", "target": "en", "text": "It is not. The impact of GLP ones on the bariatric surgery market", "text_tts": "the bariatric surgery market", "translate": "It is not. The impact of GLP ones on the bariatric surgery market", "translate_tts": "It is not The impact of GLP ones on the bariatric surgery market", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:06.346", "mode": "azero-full", "language": "en", "target": "en", "text": "from our perspective in aggregate, has not bottomed yet.", "text_tts": "in aggregate has not bottomed yet", "translate": "from our perspective in aggregate, has not bottomed yet.", "translate_tts": "from our perspective in aggregate has not bottomed yet", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:07.046", "mode": "azero-full", "language": "en", "target": "en", "text": "from our perspective in aggregate, has not bottomed yet.", "text_tts": "in aggregate has not bottomed yet", "translate": "from our perspective in aggregate, has not bottomed yet.", "translate_tts": "from our perspective in aggregate has not bottomed yet", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:08.861", "mode": "azero-full", "language": "en", "target": "en", "text": "And the reality is, I don't think anybody knows", "text_tts": "is I dont think anybody knows", "translate": "And the reality is, I don't think anybody knows", "translate_tts": "And the reality is I dont think anybody knows", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:09.612", "mode": "azero-full", "language": "en", "target": "en", "text": "And the reality is, I don't think anybody knows", "text_tts": "is I dont think anybody knows", "translate": "And the reality is, I don't think anybody knows", "translate_tts": "And the reality is I dont think anybody knows", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:12.762", "mode": "azero-full", "language": "en", "target": "en", "text": "when and where that will exactly settle.", "text_tts": "t will exactly settle", "translate": "when and where that will exactly settle.", "translate_tts": "when and where that will exactly settle", "is_final": false, "emotion": "", "events": "🏠🔊😮📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:13.716", "mode": "azero-full", "language": "en", "target": "en", "text": "when and where that will exactly settle.", "text_tts": "t will exactly settle", "translate": "when and where that will exactly settle.", "translate_tts": "when and where that will exactly settle", "is_final": false, "emotion": "", "events": "🏠🔊😮📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:18.474", "mode": "azero-full", "language": "en", "target": "en", "text": "for a couple of reasons. I think some of it is looking at the puts and takes of effectiveness and", "text_tts": "effectiveness and", "translate": "for a couple of reasons. I think some of it is looking at the puts and takes of effectiveness and", "translate_tts": "for a couple of reasons I think some of it is looking at the puts and takes of effectiveness and", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:19.629", "mode": "azero-full", "language": "en", "target": "en", "text": "for a couple of reasons. I think some of it is looking at the puts and takes of effectiveness and", "text_tts": "effectiveness and", "translate": "for a couple of reasons. I think some of it is looking at the puts and takes of effectiveness and", "translate_tts": "for a couple of reasons I think some of it is looking at the puts and takes of effectiveness and", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:19.920", "mode": "azero-full", "language": "en", "target": "en", "text": "and you have constrained.", "text_tts": "constrained", "translate": "and you have constrained.", "translate_tts": "and you have constrained", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:20.776", "mode": "azero-full", "language": "en", "target": "en", "text": "and you have constrained.", "text_tts": "constrained", "translate": "and you have constrained.", "translate_tts": "and you have constrained", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:28.716", "mode": "azero-full", "language": "en", "target": "en", "text": "access to the drugs and you have some new drugs in the pipeline. So that will play out over time. And if somebody told you they knew the answer, I'm not sure I'd believe them.", "text_tts": "e Id believe them", "translate": "access to the drugs and you have some new drugs in the pipeline. So that will play out over time. And if somebody told you they knew the answer, I'm not sure I'd believe them.", "translate_tts": "access to the drugs and you have some new drugs in the pipeline So that will play out over time And if somebody told you they knew the answer Im not sure Id believe them", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:30.326", "mode": "azero-full", "language": "en", "target": "en", "text": "access to the drugs and you have some new drugs in the pipeline. So that will play out over time. And if somebody told you they knew the answer, I'm not sure I'd believe them.", "text_tts": "e Id believe them", "translate": "access to the drugs and you have some new drugs in the pipeline. So that will play out over time. And if somebody told you they knew the answer, I'm not sure I'd believe them.", "translate_tts": "access to the drugs and you have some new drugs in the pipeline So that will play out over time And if somebody told you they knew the answer Im not sure Id believe them", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:40.350", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said all that, we're not depressed about it. I think that it will play out. I think there's a role for bariatric surgery, and I think in our", "text_tts": "I think in our", "translate": "Having said all that, we're not depressed about it. I think that it will play out. I think there's a role for bariatric surgery, and I think in our", "translate_tts": "Having said all that were not depressed about it I think that it will play out I think theres a role for bariatric surgery and I think in our", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:41.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Having said all that, we're not depressed about it. I think that it will play out. I think there's a role for bariatric surgery, and I think in our", "text_tts": "I think in our", "translate": "Having said all that, we're not depressed about it. I think that it will play out. I think there's a role for bariatric surgery, and I think in our", "translate_tts": "Having said all that were not depressed about it I think that it will play out I think theres a role for bariatric surgery and I think in our", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:50.785", "mode": "azero-full", "language": "en", "target": "en", "text": "customers hands with our systems, I think that surgery has done well. So I think we're just going to have to all go through it together. I think we're going to live that experience together.", "text_tts": "together", "translate": "customers hands with our systems, I think that surgery has done well. So I think we're just going to have to all go through it together. I think we're going to live that experience together.", "translate_tts": "customers hands with our systems I think that surgery has done well So I think were just going to have to all go through it together I think were going to live that experience together", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:51.077", "mode": "azero-full", "language": "en", "target": "en", "text": "customers hands with our systems, I think that surgery has done well. So I think we're just going to have to all go through it together. I think we're going to live that experience together.", "text_tts": "together", "translate": "customers hands with our systems, I think that surgery has done well. So I think we're just going to have to all go through it together. I think we're going to live that experience together.", "translate_tts": "customers hands with our systems I think that surgery has done well So I think were just going to have to all go through it together I think were going to live that experience together", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:54.904", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to kind of a longer term outlook of", "text_tts": "to kind of a longer term outlook of", "translate": "With regard to kind of a longer term outlook of", "translate_tts": "With regard to kind of a longer term outlook of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:55.101", "mode": "azero-full", "language": "en", "target": "en", "text": "With regard to kind of a longer term outlook of", "text_tts": "to kind of a longer term outlook of", "translate": "With regard to kind of a longer term outlook of", "translate_tts": "With regard to kind of a longer term outlook of", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:57.255", "mode": "azero-full", "language": "en", "target": "en", "text": "procedures in China and overall sentiment.", "text_tts": "China and overall sentiment", "translate": "procedures in China and overall sentiment.", "translate_tts": "procedures in China and overall sentiment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:57.428", "mode": "azero-full", "language": "en", "target": "en", "text": "procedures in China and overall sentiment.", "text_tts": "China and overall sentiment", "translate": "procedures in China and overall sentiment.", "translate_tts": "procedures in China and overall sentiment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:59.245", "mode": "azero-full", "language": "en", "target": "en", "text": "They have all kind of kicked you. Yeah, you know.", "text_tts": "icked you Yeah you know", "translate": "They have all kind of kicked you. Yeah, you know.", "translate_tts": "They have all kind of kicked you Yeah you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:59.415", "mode": "azero-full", "language": "en", "target": "en", "text": "They have all kind of kicked you. Yeah, you know.", "text_tts": "icked you Yeah you know", "translate": "They have all kind of kicked you. Yeah, you know.", "translate_tts": "They have all kind of kicked you Yeah you know", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:59.646", "mode": "azero-full", "language": "en", "target": "en", "text": "Try it.", "text_tts": "Try it", "translate": "Try it.", "translate_tts": "Try it", "is_final": false, "emotion": "😡", "events": "", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:31:59.805", "mode": "azero-full", "language": "en", "target": "en", "text": "Try it.", "text_tts": "Try it", "translate": "Try it.", "translate_tts": "Try it", "is_final": false, "emotion": "😡", "events": "", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:32:02.583", "mode": "azero-full", "language": "en", "target": "en", "text": "what I would say about the longer term kind of outlook here is,", "text_tts": "the longer term kind of outlook here is", "translate": "what I would say about the longer term kind of outlook here is,", "translate_tts": "what I would say about the longer term kind of outlook here is", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:32:02.756", "mode": "azero-full", "language": "en", "target": "en", "text": "what I would say about the longer term kind of outlook here is,", "text_tts": "the longer term kind of outlook here is", "translate": "what I would say about the longer term kind of outlook here is,", "translate_tts": "what I would say about the longer term kind of outlook here is", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:32:11.714", "mode": "azero-full", "language": "en", "target": "en", "text": "Our offerings, as I said before, are highly valued in China. The systems are utilized at a high clip", "text_tts": "lized at a high clip", "translate": "Our offerings, as I said before, are highly valued in China. The systems are utilized at a high clip", "translate_tts": "Our offerings as I said before are highly valued in China The systems are utilized at a high clip", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:32:11.892", "mode": "azero-full", "language": "en", "target": "en", "text": "Our offerings, as I said before, are highly valued in China. The systems are utilized at a high clip", "text_tts": "lized at a high clip", "translate": "Our offerings, as I said before, are highly valued in China. The systems are utilized at a high clip", "translate_tts": "Our offerings as I said before are highly valued in China The systems are utilized at a high clip", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:32:12.543", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, we're", "text_tts": "And you know were", "translate": "And you know, we're", "translate_tts": "And you know were", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:32:12.713", "mode": "azero-full", "language": "en", "target": "en", "text": "And you know, we're", "text_tts": "And you know were", "translate": "And you know, we're", "translate_tts": "And you know were", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-18 16:32:20.531", "mode": "azero-full", "language": "en", "target": "en", "text": "there's a value that surgeons and patients place on high quality, minimally invasive care. And so that's the", "text_tts": "thats the", "translate": "there's a value that surgeons and patients place on high quality, minimally invasive care. And so that's the", "translate_tts": "theres a value that surgeons and patients place on high quality minimally invasive care And so thats the", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:32:21.578", "mode": "azero-full", "language": "en", "target": "en", "text": "there's a value that surgeons and patients place on high quality, minimally invasive care. And so that's the", "text_tts": "thats the", "translate": "there's a value that surgeons and patients place on high quality, minimally invasive care. And so that's the", "translate_tts": "theres a value that surgeons and patients place on high quality minimally invasive care And so thats the", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:32:27.974", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the draw of this. In terms of some of the headwinds, to me, there are kind of two areas. One is", "text_tts": "nd of two areas One is", "translate": "I think the draw of this. In terms of some of the headwinds, to me, there are kind of two areas. One is", "translate_tts": "I think the draw of this In terms of some of the headwinds to me there are kind of two areas One is", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:32:28.169", "mode": "azero-full", "language": "en", "target": "en", "text": "I think the draw of this. In terms of some of the headwinds, to me, there are kind of two areas. One is", "text_tts": "nd of two areas One is", "translate": "I think the draw of this. In terms of some of the headwinds, to me, there are kind of two areas. One is", "translate_tts": "I think the draw of this In terms of some of the headwinds to me there are kind of two areas One is", "is_final": false, "emotion": "", "events": "👨📯🏠🔊🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:32:38.394", "mode": "azero-full", "language": "en", "target": "en", "text": "the capital environment that we talked about. And with a constrained capital environment and placements, it has an impact on procedure growth.", "text_tts": "ents it has an impact on procedure growth", "translate": "the capital environment that we talked about. And with a constrained capital environment and placements, it has an impact on procedure growth.", "translate_tts": "the capital environment that we talked about And with a constrained capital environment and placements it has an impact on procedure growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:32:38.617", "mode": "azero-full", "language": "en", "target": "en", "text": "the capital environment that we talked about. And with a constrained capital environment and placements, it has an impact on procedure growth.", "text_tts": "ents it has an impact on procedure growth", "translate": "the capital environment that we talked about. And with a constrained capital environment and placements, it has an impact on procedure growth.", "translate_tts": "the capital environment that we talked about And with a constrained capital environment and placements it has an impact on procedure growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:32:45.144", "mode": "azero-full", "language": "en", "target": "en", "text": "And then this other area is around this kind of rebasing by the government around economics. And so it has", "text_tts": "onomics And so it has", "translate": "And then this other area is around this kind of rebasing by the government around economics. And so it has", "translate_tts": "And then this other area is around this kind of rebasing by the government around economics And so it has", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:32:45.321", "mode": "azero-full", "language": "en", "target": "en", "text": "And then this other area is around this kind of rebasing by the government around economics. And so it has", "text_tts": "onomics And so it has", "translate": "And then this other area is around this kind of rebasing by the government around economics. And so it has", "translate_tts": "And then this other area is around this kind of rebasing by the government around economics And so it has", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:32:50.099", "mode": "azero-full", "language": "en", "target": "en", "text": "various impacts. It can have impacts in provinces around charge codes.", "text_tts": "nces around charge codes", "translate": "various impacts. It can have impacts in provinces around charge codes.", "translate_tts": "various impacts It can have impacts in provinces around charge codes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:32:50.296", "mode": "azero-full", "language": "en", "target": "en", "text": "various impacts. It can have impacts in provinces around charge codes.", "text_tts": "nces around charge codes", "translate": "various impacts. It can have impacts in provinces around charge codes.", "translate_tts": "various impacts It can have impacts in provinces around charge codes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:32:55.717", "mode": "azero-full", "language": "en", "target": "en", "text": "And that is another headwind for us in terms of procedure growth and utilization long term.", "text_tts": "terms of procedure growth and utilization long term", "translate": "And that is another headwind for us in terms of procedure growth and utilization long term.", "translate_tts": "And that is another headwind for us in terms of procedure growth and utilization long term", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:32:56.222", "mode": "azero-full", "language": "en", "target": "en", "text": "And that is another headwind for us in terms of procedure growth and utilization long term.", "text_tts": "terms of procedure growth and utilization long term", "translate": "And that is another headwind for us in terms of procedure growth and utilization long term.", "translate_tts": "And that is another headwind for us in terms of procedure growth and utilization long term", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:33:09.142", "mode": "azero-full", "language": "en", "target": "en", "text": "One, two comments I'd make on both the headwinds. I think at some point, I'd expect both of them to be time limited. I think there'll be an equilibrium that'll be found between", "text_tts": "an equilibrium thatll be found between", "translate": "One, two comments I'd make on both the headwinds. I think at some point, I'd expect both of them to be time limited. I think there'll be an equilibrium that'll be found between", "translate_tts": "One two comments Id make on both the headwinds I think at some point Id expect both of them to be time limited I think therell be an equilibrium thatll be found between", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😤💨", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:33:09.716", "mode": "azero-full", "language": "en", "target": "en", "text": "One, two comments I'd make on both the headwinds. I think at some point, I'd expect both of them to be time limited. I think there'll be an equilibrium that'll be found between", "text_tts": "an equilibrium thatll be found between", "translate": "One, two comments I'd make on both the headwinds. I think at some point, I'd expect both of them to be time limited. I think there'll be an equilibrium that'll be found between", "translate_tts": "One two comments Id make on both the headwinds I think at some point Id expect both of them to be time limited I think therell be an equilibrium thatll be found between", "is_final": false, "emotion": "", "events": "👨📯🏠🔊😤💨", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:33:18.105", "mode": "azero-full", "language": "en", "target": "en", "text": "GLP ones in surgery at some point. I also feel like the rebaselining the economic rebaselining in China and the", "text_tts": "he economic rebaselining in China and the", "translate": "GLP ones in surgery at some point. I also feel like the rebaselining the economic rebaselining in China and the", "translate_tts": "GLP ones in surgery at some point I also feel like the rebaselining the economic rebaselining in China and the", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:33:18.289", "mode": "azero-full", "language": "en", "target": "en", "text": "GLP ones in surgery at some point. I also feel like the rebaselining the economic rebaselining in China and the", "text_tts": "he economic rebaselining in China and the", "translate": "GLP ones in surgery at some point. I also feel like the rebaselining the economic rebaselining in China and the", "translate_tts": "GLP ones in surgery at some point I also feel like the rebaselining the economic rebaselining in China and the", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:33:30.633", "mode": "azero-full", "language": "en", "target": "en", "text": "the integration and emergence of domestic systems, those things will start to find microbiome also. How long is that going to take is, I think, what's underlying this question, and the answer is we don't know.", "text_tts": "s question and the answer is we dont know", "translate": "the integration and emergence of domestic systems, those things will start to find microbiome also. How long is that going to take is, I think, what's underlying this question, and the answer is we don't know.", "translate_tts": "the integration and emergence of domestic systems those things will start to find microbiome also How long is that going to take is I think whats underlying this question and the answer is we dont know", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:33:30.954", "mode": "azero-full", "language": "en", "target": "en", "text": "the integration and emergence of domestic systems, those things will start to find microbiome also. How long is that going to take is, I think, what's underlying this question, and the answer is we don't know.", "text_tts": "s question and the answer is we dont know", "translate": "the integration and emergence of domestic systems, those things will start to find microbiome also. How long is that going to take is, I think, what's underlying this question, and the answer is we don't know.", "translate_tts": "the integration and emergence of domestic systems those things will start to find microbiome also How long is that going to take is I think whats underlying this question and the answer is we dont know", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:33:35.025", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think that minimally invasive surgery in China is highly valued.", "text_tts": "minimally invasive surgery in China is highly valued", "translate": "But I think that minimally invasive surgery in China is highly valued.", "translate_tts": "But I think that minimally invasive surgery in China is highly valued", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:33:35.338", "mode": "azero-full", "language": "en", "target": "en", "text": "But I think that minimally invasive surgery in China is highly valued.", "text_tts": "minimally invasive surgery in China is highly valued", "translate": "But I think that minimally invasive surgery in China is highly valued.", "translate_tts": "But I think that minimally invasive surgery in China is highly valued", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:33:47.733", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a belief in robotic assisted surgery as being important, and our products and ecosystem is valued. So I think that we're enthusiastic about competing there.", "text_tts": "about competing there", "translate": "There's a belief in robotic assisted surgery as being important, and our products and ecosystem is valued. So I think that we're enthusiastic about competing there.", "translate_tts": "Theres a belief in robotic assisted surgery as being important and our products and ecosystem is valued So I think that were enthusiastic about competing there", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:33:47.978", "mode": "azero-full", "language": "en", "target": "en", "text": "There's a belief in robotic assisted surgery as being important, and our products and ecosystem is valued. So I think that we're enthusiastic about competing there.", "text_tts": "about competing there", "translate": "There's a belief in robotic assisted surgery as being important, and our products and ecosystem is valued. So I think that we're enthusiastic about competing there.", "translate_tts": "Theres a belief in robotic assisted surgery as being important and our products and ecosystem is valued So I think that were enthusiastic about competing there", "is_final": false, "emotion": "😊", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:34:04.125", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Gary, if I could just one follow up. The question I have gotten I think most frequently post the launch of DV five is what new procedure what new incremental TAM will da Vinci five on", "text_tts": "at new incremental TAM will da Vinci five on", "translate": "Yes. Gary, if I could just one follow up. The question I have gotten I think most frequently post the launch of DV five is what new procedure what new incremental TAM will da Vinci five on", "translate_tts": "Yes Gary if I could just one follow up The question I have gotten I think most frequently post the launch of DV five is what new procedure what new incremental TAM will da Vinci five on", "is_final": false, "emotion": "", "events": "👨📯🐶😢", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:34:04.491", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Gary, if I could just one follow up. The question I have gotten I think most frequently post the launch of DV five is what new procedure what new incremental TAM will da Vinci five on", "text_tts": "at new incremental TAM will da Vinci five on", "translate": "Yes. Gary, if I could just one follow up. The question I have gotten I think most frequently post the launch of DV five is what new procedure what new incremental TAM will da Vinci five on", "translate_tts": "Yes Gary if I could just one follow up The question I have gotten I think most frequently post the launch of DV five is what new procedure what new incremental TAM will da Vinci five on", "is_final": false, "emotion": "", "events": "👨📯🐶😢", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:34:04.700", "mode": "azero-full", "language": "en", "target": "en", "text": "Ok.", "text_tts": "Ok", "translate": "Ok.", "translate_tts": "Ok", "is_final": false, "emotion": "🤢", "events": "🏠🔊👃👂🤮👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:34:04.904", "mode": "azero-full", "language": "en", "target": "en", "text": "Ok.", "text_tts": "Ok", "translate": "Ok.", "translate_tts": "Ok", "is_final": false, "emotion": "🤢", "events": "🏠🔊👃👂🤮👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:34:16.906", "mode": "azero-full", "language": "en", "target": "en", "text": "I had the privilege of interviewing Dave, who might be near at hand today, that question at SRS. And I said the way", "text_tts": "at SRS And I said the way", "translate": "I had the privilege of interviewing Dave, who might be near at hand today, that question at SRS. And I said the way", "translate_tts": "I had the privilege of interviewing Dave who might be near at hand today that question at SRS And I said the way", "is_final": false, "emotion": "", "events": "🐶😢👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:34:17.752", "mode": "azero-full", "language": "en", "target": "en", "text": "I had the privilege of interviewing Dave, who might be near at hand today, that question at SRS. And I said the way", "text_tts": "at SRS And I said the way", "translate": "I had the privilege of interviewing Dave, who might be near at hand today, that question at SRS. And I said the way", "translate_tts": "I had the privilege of interviewing Dave who might be near at hand today that question at SRS And I said the way", "is_final": false, "emotion": "", "events": "🐶😢👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:34:31.395", "mode": "azero-full", "language": "en", "target": "en", "text": "da Vinci five unlocked the general surgery TAM, what will da Vinci five unlock and Dave very eloquently said it's going to unlock the routine use of robotic surgery every day.", "text_tts": "every day", "translate": "da Vinci five unlocked the general surgery TAM, what will da Vinci five unlock and Dave very eloquently said it's going to unlock the routine use of robotic surgery every day.", "translate_tts": "da Vinci five unlocked the general surgery TAM what will da Vinci five unlock and Dave very eloquently said its going to unlock the routine use of robotic surgery every day", "is_final": false, "emotion": "", "events": "🐶😢🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:34:31.666", "mode": "azero-full", "language": "en", "target": "en", "text": "da Vinci five unlocked the general surgery TAM, what will da Vinci five unlock and Dave very eloquently said it's going to unlock the routine use of robotic surgery every day.", "text_tts": "every day", "translate": "da Vinci five unlocked the general surgery TAM, what will da Vinci five unlock and Dave very eloquently said it's going to unlock the routine use of robotic surgery every day.", "translate_tts": "da Vinci five unlocked the general surgery TAM what will da Vinci five unlock and Dave very eloquently said its going to unlock the routine use of robotic surgery every day", "is_final": false, "emotion": "", "events": "🐶😢🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:34:47.668", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you agree with Dave? And is that your customers understanding that vision or getting that, that's what you're aiming at? Just any reaction to", "text_tts": "any reaction to", "translate": "Do you agree with Dave? And is that your customers understanding that vision or getting that, that's what you're aiming at? Just any reaction to", "translate_tts": "Do you agree with Dave And is that your customers understanding that vision or getting that thats what youre aiming at Just any reaction to", "is_final": false, "emotion": "", "events": "🐶😢👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:34:49.011", "mode": "azero-full", "language": "en", "target": "en", "text": "Do you agree with Dave? And is that your customers understanding that vision or getting that, that's what you're aiming at? Just any reaction to", "text_tts": "any reaction to", "translate": "Do you agree with Dave? And is that your customers understanding that vision or getting that, that's what you're aiming at? Just any reaction to", "translate_tts": "Do you agree with Dave And is that your customers understanding that vision or getting that thats what youre aiming at Just any reaction to", "is_final": false, "emotion": "", "events": "🐶😢👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:34:52.090", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd appreciate it. Thank you, Dave. You're welcome, Rick.", "text_tts": "e it Thank you Dave Youre welcome Rick", "translate": "I'd appreciate it. Thank you, Dave. You're welcome, Rick.", "translate_tts": "Id appreciate it Thank you Dave Youre welcome Rick", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:34:53.818", "mode": "azero-full", "language": "en", "target": "en", "text": "I'd appreciate it. Thank you, Dave. You're welcome, Rick.", "text_tts": "e it Thank you Dave Youre welcome Rick", "translate": "I'd appreciate it. Thank you, Dave. You're welcome, Rick.", "translate_tts": "Id appreciate it Thank you Dave Youre welcome Rick", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👨📯💬👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:01.620", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I'll start as you asked. Yes, I agree with them. No shock. Maybe just to reiterate our position", "text_tts": "ur position", "translate": "Yes. I'll start as you asked. Yes, I agree with them. No shock. Maybe just to reiterate our position", "translate_tts": "Yes Ill start as you asked Yes I agree with them No shock Maybe just to reiterate our position", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:03.263", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I'll start as you asked. Yes, I agree with them. No shock. Maybe just to reiterate our position", "text_tts": "ur position", "translate": "Yes. I'll start as you asked. Yes, I agree with them. No shock. Maybe just to reiterate our position", "translate_tts": "Yes Ill start as you asked Yes I agree with them No shock Maybe just to reiterate our position", "is_final": false, "emotion": "😊", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:05.701", "mode": "azero-full", "language": "en", "target": "en", "text": "there's two different ways that it can help grow long term. And", "text_tts": "long term And", "translate": "there's two different ways that it can help grow long term. And", "translate_tts": "theres two different ways that it can help grow long term And", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:07.496", "mode": "azero-full", "language": "en", "target": "en", "text": "there's two different ways that it can help grow long term. And", "text_tts": "long term And", "translate": "there's two different ways that it can help grow long term. And", "translate_tts": "theres two different ways that it can help grow long term And", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:12.437", "mode": "azero-full", "language": "en", "target": "en", "text": "one way is to go deeper into the procedure base we're in already to", "text_tts": "re in already to", "translate": "one way is to go deeper into the procedure base we're in already to", "translate_tts": "one way is to go deeper into the procedure base were in already to", "is_final": false, "emotion": "", "events": "🕰📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:14.407", "mode": "azero-full", "language": "en", "target": "en", "text": "one way is to go deeper into the procedure base we're in already to", "text_tts": "re in already to", "translate": "one way is to go deeper into the procedure base we're in already to", "translate_tts": "one way is to go deeper into the procedure base were in already to", "is_final": false, "emotion": "", "events": "🕰📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:15.876", "mode": "azero-full", "language": "en", "target": "en", "text": "to help care teams and physicians who have thus far not", "text_tts": "far not", "translate": "to help care teams and physicians who have thus far not", "translate_tts": "to help care teams and physicians who have thus far not", "is_final": false, "emotion": "", "events": "🏠🔊🔪🥕", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:18.220", "mode": "azero-full", "language": "en", "target": "en", "text": "to help care teams and physicians who have thus far not", "text_tts": "far not", "translate": "to help care teams and physicians who have thus far not", "translate_tts": "to help care teams and physicians who have thus far not", "is_final": false, "emotion": "", "events": "🏠🔊🔪🥕", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:21.681", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to adopt or have chosen not to adopt or have had a barrier to adoption.", "text_tts": "adoption", "translate": "wanted to adopt or have chosen not to adopt or have had a barrier to adoption.", "translate_tts": "wanted to adopt or have chosen not to adopt or have had a barrier to adoption", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:23.620", "mode": "azero-full", "language": "en", "target": "en", "text": "wanted to adopt or have chosen not to adopt or have had a barrier to adoption.", "text_tts": "adoption", "translate": "wanted to adopt or have chosen not to adopt or have had a barrier to adoption.", "translate_tts": "wanted to adopt or have chosen not to adopt or have had a barrier to adoption", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:25.919", "mode": "azero-full", "language": "en", "target": "en", "text": "to help them adopt. And that can be through", "text_tts": "And that can be through", "translate": "to help them adopt. And that can be through", "translate_tts": "to help them adopt And that can be through", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:26.772", "mode": "azero-full", "language": "en", "target": "en", "text": "to help them adopt. And that can be through", "text_tts": "And that can be through", "translate": "to help them adopt. And that can be through", "translate_tts": "to help them adopt And that can be through", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:28.295", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the functionality of DB five and what it does.", "text_tts": "of DB five and what it does", "translate": "some of the functionality of DB five and what it does.", "translate_tts": "some of the functionality of DB five and what it does", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:29.437", "mode": "azero-full", "language": "en", "target": "en", "text": "some of the functionality of DB five and what it does.", "text_tts": "of DB five and what it does", "translate": "some of the functionality of DB five and what it does.", "translate_tts": "some of the functionality of DB five and what it does", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:39.349", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit of easier access to other capital. For example, if XIs become more used in more places, it can release", "text_tts": "re places it can release", "translate": "a little bit of easier access to other capital. For example, if XIs become more used in more places, it can release", "translate_tts": "a little bit of easier access to other capital For example if XIs become more used in more places it can release", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:40.596", "mode": "azero-full", "language": "en", "target": "en", "text": "a little bit of easier access to other capital. For example, if XIs become more used in more places, it can release", "text_tts": "re places it can release", "translate": "a little bit of easier access to other capital. For example, if XIs become more used in more places, it can release", "translate_tts": "a little bit of easier access to other capital For example if XIs become more used in more places it can release", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:40.696", "mode": "azero-full", "language": "en", "target": "en", "text": "access constraints.", "text_tts": "", "translate": "access constraints.", "translate_tts": "access constraints", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:42.017", "mode": "azero-full", "language": "en", "target": "en", "text": "access constraints.", "text_tts": "", "translate": "access constraints.", "translate_tts": "access constraints", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:42.145", "mode": "azero-full", "language": "en", "target": "en", "text": "together as a portfolio.", "text_tts": "", "translate": "together as a portfolio.", "translate_tts": "together as a portfolio", "is_final": false, "emotion": "", "events": "💓👂💔👂🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:43.387", "mode": "azero-full", "language": "en", "target": "en", "text": "together as a portfolio.", "text_tts": "", "translate": "together as a portfolio.", "translate_tts": "together as a portfolio", "is_final": false, "emotion": "", "events": "💓👂💔👂🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:58.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Those are powerful things, and that speaks to what Dave spoke about. We don't think we're done getting additional indications on DV five, and those are things that could happen in the future. And as we get closer and see what those opportunities are, we'll describe them.", "text_tts": "loser and see what those opportunities are well describe them", "translate": "Those are powerful things, and that speaks to what Dave spoke about. We don't think we're done getting additional indications on DV five, and those are things that could happen in the future. And as we get closer and see what those opportunities are, we'll describe them.", "translate_tts": "Those are powerful things and that speaks to what Dave spoke about We dont think were done getting additional indications on DV five and those are things that could happen in the future And as we get closer and see what those opportunities are well describe them", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:35:58.900", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:35:59.666", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, we'll go to the next line.", "text_tts": "Okay well go to the next line", "translate": "Okay, we'll go to the next line.", "translate_tts": "Okay well go to the next line", "is_final": false, "emotion": "", "events": "🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:00.054", "mode": "azero-full", "language": "en", "target": "en", "text": "Those are powerful things, and that speaks to what Dave spoke about. We don't think we're done getting additional indications on DV five, and those are things that could happen in the future. And as we get closer and see what those opportunities are, we'll describe them.", "text_tts": "loser and see what those opportunities are well describe them", "translate": "Those are powerful things, and that speaks to what Dave spoke about. We don't think we're done getting additional indications on DV five, and those are things that could happen in the future. And as we get closer and see what those opportunities are, we'll describe them.", "translate_tts": "Those are powerful things and that speaks to what Dave spoke about We dont think were done getting additional indications on DV five and those are things that could happen in the future And as we get closer and see what those opportunities are well describe them", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:36:00.352", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:00.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:36:01.425", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, we'll go to the next line.", "text_tts": "Okay well go to the next line", "translate": "Okay, we'll go to the next line.", "translate_tts": "Okay well go to the next line", "is_final": false, "emotion": "", "events": "🌳🌲", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:01.613", "mode": "azero-full", "language": "en", "target": "en", "text": "Drew Ranieri.", "text_tts": "Drew Ranieri", "translate": "Drew Ranieri.", "translate_tts": "Drew Ranieri", "is_final": false, "emotion": "", "events": "🚗📢🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Stipo (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:01.834", "mode": "azero-full", "language": "en", "target": "en", "text": "yeah", "text_tts": "yeah", "translate": "yeah", "translate_tts": "yeah", "is_final": false, "emotion": "", "events": "🤮👂🏠🔊👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:02.524", "mode": "azero-full", "language": "en", "target": "en", "text": "Drew Ranieri.", "text_tts": "Drew Ranieri", "translate": "Drew Ranieri.", "translate_tts": "Drew Ranieri", "is_final": false, "emotion": "", "events": "🚗📢🌳🌲", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:02.806", "mode": "azero-full", "language": "en", "target": "en", "text": "Morgan Stanley, please go ahead.", "text_tts": "Morgan Stanley please go ahead", "translate": "Morgan Stanley, please go ahead.", "translate_tts": "Morgan Stanley please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:03.631", "mode": "azero-full", "language": "en", "target": "en", "text": "Morgan Stanley, please go ahead.", "text_tts": "Morgan Stanley please go ahead", "translate": "Morgan Stanley, please go ahead.", "translate_tts": "Morgan Stanley please go ahead", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:04.363", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thanks for taking the questions.", "text_tts": "ing the questions", "translate": "Hi. Thanks for taking the questions.", "translate_tts": "Hi Thanks for taking the questions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:05.099", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Thanks for taking the questions.", "text_tts": "ing the questions", "translate": "Hi. Thanks for taking the questions.", "translate_tts": "Hi Thanks for taking the questions", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:08.930", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe just something that we also heard from SRS was that", "text_tts": "RS was that", "translate": "Maybe just something that we also heard from SRS was that", "translate_tts": "Maybe just something that we also heard from SRS was that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:09.845", "mode": "azero-full", "language": "en", "target": "en", "text": "Maybe just something that we also heard from SRS was that", "text_tts": "RS was that", "translate": "Maybe just something that we also heard from SRS was that", "translate_tts": "Maybe just something that we also heard from SRS was that", "is_final": false, "emotion": "", "events": "📻👂👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:17.381", "mode": "azero-full", "language": "en", "target": "en", "text": "DaVincixi is still very well considered in the field and there are surgeons that still want to get their hands on it. So just", "text_tts": "heir hands on it So just", "translate": "DaVincixi is still very well considered in the field and there are surgeons that still want to get their hands on it. So just", "translate_tts": "DaVincixi is still very well considered in the field and there are surgeons that still want to get their hands on it So just", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:18.209", "mode": "azero-full", "language": "en", "target": "en", "text": "DaVincixi is still very well considered in the field and there are surgeons that still want to get their hands on it. So just", "text_tts": "heir hands on it So just", "translate": "DaVincixi is still very well considered in the field and there are surgeons that still want to get their hands on it. So just", "translate_tts": "DaVincixi is still very well considered in the field and there are surgeons that still want to get their hands on it So just", "is_final": false, "emotion": "", "events": "📻👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:33.298", "mode": "azero-full", "language": "en", "target": "en", "text": "can you talk a little bit more about some of the underlying demand for XI in the US? And Jamie, I think you pointed out too that you kind of expect BB five to sequentially improve throughout the year. So maybe just talk to us about what that means for", "text_tts": "t what that means for", "translate": "can you talk a little bit more about some of the underlying demand for XI in the US? And Jamie, I think you pointed out too that you kind of expect BB five to sequentially improve throughout the year. So maybe just talk to us about what that means for", "translate_tts": "can you talk a little bit more about some of the underlying demand for XI in the US And Jamie I think you pointed out too that you kind of expect BB five to sequentially improve throughout the year So maybe just talk to us about what that means for", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:34.864", "mode": "azero-full", "language": "en", "target": "en", "text": "can you talk a little bit more about some of the underlying demand for XI in the US? And Jamie, I think you pointed out too that you kind of expect BB five to sequentially improve throughout the year. So maybe just talk to us about what that means for", "text_tts": "t what that means for", "translate": "can you talk a little bit more about some of the underlying demand for XI in the US? And Jamie, I think you pointed out too that you kind of expect BB five to sequentially improve throughout the year. So maybe just talk to us about what that means for", "translate_tts": "can you talk a little bit more about some of the underlying demand for XI in the US And Jamie I think you pointed out too that you kind of expect BB five to sequentially improve throughout the year So maybe just talk to us about what that means for", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:42.906", "mode": "azero-full", "language": "en", "target": "en", "text": "for Xi, given that you're having broader conversations with hospital administrators and surgeons, is their thinking about building capacity for robotic surgery?", "text_tts": "r robotic surgery", "translate": "for Xi, given that you're having broader conversations with hospital administrators and surgeons, is their thinking about building capacity for robotic surgery?", "translate_tts": "for Xi given that youre having broader conversations with hospital administrators and surgeons is their thinking about building capacity for robotic surgery", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:36:44.855", "mode": "azero-full", "language": "en", "target": "en", "text": "for Xi, given that you're having broader conversations with hospital administrators and surgeons, is their thinking about building capacity for robotic surgery?", "text_tts": "r robotic surgery", "translate": "for Xi, given that you're having broader conversations with hospital administrators and surgeons, is their thinking about building capacity for robotic surgery?", "translate_tts": "for Xi given that youre having broader conversations with hospital administrators and surgeons is their thinking about building capacity for robotic surgery", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:36:47.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I would just say in the US, demand for XI kind of has", "text_tts": "for XI kind of has", "translate": "Yes. I would just say in the US, demand for XI kind of has", "translate_tts": "Yes I would just say in the US demand for XI kind of has", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:49.238", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. I would just say in the US, demand for XI kind of has", "text_tts": "for XI kind of has", "translate": "Yes. I would just say in the US, demand for XI kind of has", "translate_tts": "Yes I would just say in the US demand for XI kind of has", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:50.908", "mode": "azero-full", "language": "en", "target": "en", "text": "two segments to it. You have customers", "text_tts": "s to it You have customers", "translate": "two segments to it. You have customers", "translate_tts": "two segments to it You have customers", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:52.749", "mode": "azero-full", "language": "en", "target": "en", "text": "two segments to it. You have customers", "text_tts": "s to it You have customers", "translate": "two segments to it. You have customers", "translate_tts": "two segments to it You have customers", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:52.930", "mode": "azero-full", "language": "en", "target": "en", "text": "that need incremental capacity,", "text_tts": "incremental capacity", "translate": "that need incremental capacity,", "translate_tts": "that need incremental capacity", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:36:55.331", "mode": "azero-full", "language": "en", "target": "en", "text": "that need incremental capacity,", "text_tts": "incremental capacity", "translate": "that need incremental capacity,", "translate_tts": "that need incremental capacity", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:37:09.415", "mode": "azero-full", "language": "en", "target": "en", "text": "DaVinci five isn't available in the time that they need it. And so they're entering into arrangements with us to take XI now to serve that expansion of capacity they need. And then they have the upgrade right built into the arrangement", "text_tts": "upgrade right built into the arrangement", "translate": "DaVinci five isn't available in the time that they need it. And so they're entering into arrangements with us to take XI now to serve that expansion of capacity they need. And then they have the upgrade right built into the arrangement", "translate_tts": "DaVinci five isnt available in the time that they need it And so theyre entering into arrangements with us to take XI now to serve that expansion of capacity they need And then they have the upgrade right built into the arrangement", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:37:12.332", "mode": "azero-full", "language": "en", "target": "en", "text": "DaVinci five isn't available in the time that they need it. And so they're entering into arrangements with us to take XI now to serve that expansion of capacity they need. And then they have the upgrade right built into the arrangement", "text_tts": "upgrade right built into the arrangement", "translate": "DaVinci five isn't available in the time that they need it. And so they're entering into arrangements with us to take XI now to serve that expansion of capacity they need. And then they have the upgrade right built into the arrangement", "translate_tts": "DaVinci five isnt available in the time that they need it And so theyre entering into arrangements with us to take XI now to serve that expansion of capacity they need And then they have the upgrade right built into the arrangement", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:37:14.492", "mode": "azero-full", "language": "en", "target": "en", "text": "to move to DaVinci five when it becomes available, likely in broad launch.", "text_tts": "ely in broad launch", "translate": "to move to DaVinci five when it becomes available, likely in broad launch.", "translate_tts": "to move to DaVinci five when it becomes available likely in broad launch", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:37:17.096", "mode": "azero-full", "language": "en", "target": "en", "text": "You have another segment of customers in the US", "text_tts": "segment of customers in the US", "translate": "You have another segment of customers in the US", "translate_tts": "You have another segment of customers in the US", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:37:17.285", "mode": "azero-full", "language": "en", "target": "en", "text": "to move to DaVinci five when it becomes available, likely in broad launch.", "text_tts": "ely in broad launch", "translate": "to move to DaVinci five when it becomes available, likely in broad launch.", "translate_tts": "to move to DaVinci five when it becomes available likely in broad launch", "is_final": false, "emotion": "", "events": "👨📯🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:37:19.581", "mode": "azero-full", "language": "en", "target": "en", "text": "You have another segment of customers in the US", "text_tts": "segment of customers in the US", "translate": "You have another segment of customers in the US", "translate_tts": "You have another segment of customers in the US", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:37:30.657", "mode": "azero-full", "language": "en", "target": "en", "text": "who kind of wait and see with respect to what the value will be of da Vinci five. And again, they look for building evidence and kind of a broadening of customer belief. And part of that consideration is", "text_tts": "ief And part of that consideration is", "translate": "who kind of wait and see with respect to what the value will be of da Vinci five. And again, they look for building evidence and kind of a broadening of customer belief. And part of that consideration is", "translate_tts": "who kind of wait and see with respect to what the value will be of da Vinci five And again they look for building evidence and kind of a broadening of customer belief And part of that consideration is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:37:33.635", "mode": "azero-full", "language": "en", "target": "en", "text": "who kind of wait and see with respect to what the value will be of da Vinci five. And again, they look for building evidence and kind of a broadening of customer belief. And part of that consideration is", "text_tts": "ief And part of that consideration is", "translate": "who kind of wait and see with respect to what the value will be of da Vinci five. And again, they look for building evidence and kind of a broadening of customer belief. And part of that consideration is", "translate_tts": "who kind of wait and see with respect to what the value will be of da Vinci five And again they look for building evidence and kind of a broadening of customer belief And part of that consideration is", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:37:41.025", "mode": "azero-full", "language": "en", "target": "en", "text": "the profile of that customer, what their strategy is, what their procedure mix is. And of course, as part of that consideration, they're looking at the incremental price.", "text_tts": "theyre looking at the incremental price", "translate": "the profile of that customer, what their strategy is, what their procedure mix is. And of course, as part of that consideration, they're looking at the incremental price.", "translate_tts": "the profile of that customer what their strategy is what their procedure mix is And of course as part of that consideration theyre looking at the incremental price", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:37:43.190", "mode": "azero-full", "language": "en", "target": "en", "text": "the profile of that customer, what their strategy is, what their procedure mix is. And of course, as part of that consideration, they're looking at the incremental price.", "text_tts": "theyre looking at the incremental price", "translate": "the profile of that customer, what their strategy is, what their procedure mix is. And of course, as part of that consideration, they're looking at the incremental price.", "translate_tts": "the profile of that customer what their strategy is what their procedure mix is And of course as part of that consideration theyre looking at the incremental price", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:37:46.512", "mode": "azero-full", "language": "en", "target": "en", "text": "which, as Gary describes, when you do the full stack isn't actually that significant. But", "text_tts": "isnt actually that significant But", "translate": "which, as Gary describes, when you do the full stack isn't actually that significant. But", "translate_tts": "which as Gary describes when you do the full stack isnt actually that significant But", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:37:48.108", "mode": "azero-full", "language": "en", "target": "en", "text": "which, as Gary describes, when you do the full stack isn't actually that significant. But", "text_tts": "isnt actually that significant But", "translate": "which, as Gary describes, when you do the full stack isn't actually that significant. But", "translate_tts": "which as Gary describes when you do the full stack isnt actually that significant But", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:38:02.109", "mode": "azero-full", "language": "en", "target": "en", "text": "those customers that have tight capital budgets who like XI, which is a capable system, are more a wait and see. So I think in terms of as you look forward, that will evolve with respect to how Da Vinci five capacity expands", "text_tts": "respect to how Da Vinci five capacity expands", "translate": "those customers that have tight capital budgets who like XI, which is a capable system, are more a wait and see. So I think in terms of as you look forward, that will evolve with respect to how Da Vinci five capacity expands", "translate_tts": "those customers that have tight capital budgets who like XI which is a capable system are more a wait and see So I think in terms of as you look forward that will evolve with respect to how Da Vinci five capacity expands", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:38:05.471", "mode": "azero-full", "language": "en", "target": "en", "text": "those customers that have tight capital budgets who like XI, which is a capable system, are more a wait and see. So I think in terms of as you look forward, that will evolve with respect to how Da Vinci five capacity expands", "text_tts": "respect to how Da Vinci five capacity expands", "translate": "those customers that have tight capital budgets who like XI, which is a capable system, are more a wait and see. So I think in terms of as you look forward, that will evolve with respect to how Da Vinci five capacity expands", "translate_tts": "those customers that have tight capital budgets who like XI which is a capable system are more a wait and see So I think in terms of as you look forward that will evolve with respect to how Da Vinci five capacity expands", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:38:09.057", "mode": "azero-full", "language": "en", "target": "en", "text": "and the extent to which then more customers can take that system. But there is a segment of customers that really like XI.", "text_tts": "segment of customers that really like XI", "translate": "and the extent to which then more customers can take that system. But there is a segment of customers that really like XI.", "translate_tts": "and the extent to which then more customers can take that system But there is a segment of customers that really like XI", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:38:12.096", "mode": "azero-full", "language": "en", "target": "en", "text": "and the extent to which then more customers can take that system. But there is a segment of customers that really like XI.", "text_tts": "segment of customers that really like XI", "translate": "and the extent to which then more customers can take that system. But there is a segment of customers that really like XI.", "translate_tts": "and the extent to which then more customers can take that system But there is a segment of customers that really like XI", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:38:25.167", "mode": "azero-full", "language": "en", "target": "en", "text": "And has there been any change in thinking about bringing DaVinci five to the broader global markets? I know that you're working on a couple of regulatory filings right now, but any update on timings or further market expansion? Thanks for taking the questions.", "text_tts": "further market expansion Thanks for taking the questions", "translate": "And has there been any change in thinking about bringing DaVinci five to the broader global markets? I know that you're working on a couple of regulatory filings right now, but any update on timings or further market expansion? Thanks for taking the questions.", "translate_tts": "And has there been any change in thinking about bringing DaVinci five to the broader global markets I know that youre working on a couple of regulatory filings right now but any update on timings or further market expansion Thanks for taking the questions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:27.730", "mode": "azero-full", "language": "en", "target": "en", "text": "And has there been any change in thinking about bringing DaVinci five to the broader global markets? I know that you're working on a couple of regulatory filings right now, but any update on timings or further market expansion? Thanks for taking the questions.", "text_tts": "further market expansion Thanks for taking the questions", "translate": "And has there been any change in thinking about bringing DaVinci five to the broader global markets? I know that you're working on a couple of regulatory filings right now, but any update on timings or further market expansion? Thanks for taking the questions.", "translate_tts": "And has there been any change in thinking about bringing DaVinci five to the broader global markets I know that youre working on a couple of regulatory filings right now but any update on timings or further market expansion Thanks for taking the questions", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:35.490", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Just in terms of our OUS plans, I think it's consistent with what we have communicated, which is we're in discussions with Korea and Japan", "text_tts": "with Korea and Japan", "translate": "Yes. Just in terms of our OUS plans, I think it's consistent with what we have communicated, which is we're in discussions with Korea and Japan", "translate_tts": "Yes Just in terms of our OUS plans I think its consistent with what we have communicated which is were in discussions with Korea and Japan", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:38.471", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. Just in terms of our OUS plans, I think it's consistent with what we have communicated, which is we're in discussions with Korea and Japan", "text_tts": "with Korea and Japan", "translate": "Yes. Just in terms of our OUS plans, I think it's consistent with what we have communicated, which is we're in discussions with Korea and Japan", "translate_tts": "Yes Just in terms of our OUS plans I think its consistent with what we have communicated which is were in discussions with Korea and Japan", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:41.482", "mode": "azero-full", "language": "en", "target": "en", "text": "and don't expect to launch in Europe before the end of next year.", "text_tts": "of next year", "translate": "and don't expect to launch in Europe before the end of next year.", "translate_tts": "and dont expect to launch in Europe before the end of next year", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:43.431", "mode": "azero-full", "language": "en", "target": "en", "text": "and don't expect to launch in Europe before the end of next year.", "text_tts": "of next year", "translate": "and don't expect to launch in Europe before the end of next year.", "translate_tts": "and dont expect to launch in Europe before the end of next year", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:44.041", "mode": "azero-full", "language": "en", "target": "en", "text": "And so as we look beyond that,", "text_tts": "we look beyond that", "translate": "And so as we look beyond that,", "translate_tts": "And so as we look beyond that", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:45.809", "mode": "azero-full", "language": "en", "target": "en", "text": "And so as we look beyond that,", "text_tts": "we look beyond that", "translate": "And so as we look beyond that,", "translate_tts": "And so as we look beyond that", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:51.686", "mode": "azero-full", "language": "en", "target": "en", "text": "It's just too early to detail out those plans, and we'll let you know as they get a little bit more into focus here.", "text_tts": "focus here", "translate": "It's just too early to detail out those plans, and we'll let you know as they get a little bit more into focus here.", "translate_tts": "Its just too early to detail out those plans and well let you know as they get a little bit more into focus here", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:53.395", "mode": "azero-full", "language": "en", "target": "en", "text": "It's just too early to detail out those plans, and we'll let you know as they get a little bit more into focus here.", "text_tts": "focus here", "translate": "It's just too early to detail out those plans, and we'll let you know as they get a little bit more into focus here.", "translate_tts": "Its just too early to detail out those plans and well let you know as they get a little bit more into focus here", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:54.651", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, and we'll go to the next line here.", "text_tts": "here", "translate": "Okay, and we'll go to the next line here.", "translate_tts": "Okay and well go to the next line here", "is_final": false, "emotion": "", "events": "🚗🚨", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Rick (Unknown Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:54.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Adam Mater", "text_tts": "Adam Mater", "translate": "Adam Mater", "translate_tts": "Adam Mater", "is_final": false, "emotion": "", "events": "📞📞🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:55.898", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, and we'll go to the next line here.", "text_tts": "here", "translate": "Okay, and we'll go to the next line here.", "translate_tts": "Okay and well go to the next line here", "is_final": false, "emotion": "", "events": "🚗🚨", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:56.164", "mode": "azero-full", "language": "en", "target": "en", "text": "Adam Mater", "text_tts": "Adam Mater", "translate": "Adam Mater", "translate_tts": "Adam Mater", "is_final": false, "emotion": "", "events": "📞📞🌳🌲", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:56.387", "mode": "azero-full", "language": "en", "target": "en", "text": "Piper Sandler, please go ahead.", "text_tts": "er please go ahead", "translate": "Piper Sandler, please go ahead.", "translate_tts": "Piper Sandler please go ahead", "is_final": false, "emotion": "", "events": "🔫🎯🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:57.487", "mode": "azero-full", "language": "en", "target": "en", "text": "Piper Sandler, please go ahead.", "text_tts": "er please go ahead", "translate": "Piper Sandler, please go ahead.", "translate_tts": "Piper Sandler please go ahead", "is_final": false, "emotion": "", "events": "🔫🎯🌳🌲", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:38:59.808", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good afternoon. Thank you for taking the questions and congrats on", "text_tts": "tions and congrats on", "translate": "Hi. Good afternoon. Thank you for taking the questions and congrats on", "translate_tts": "Hi Good afternoon Thank you for taking the questions and congrats on", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:39:01.085", "mode": "azero-full", "language": "en", "target": "en", "text": "Hi. Good afternoon. Thank you for taking the questions and congrats on", "text_tts": "tions and congrats on", "translate": "Hi. Good afternoon. Thank you for taking the questions and congrats on", "translate_tts": "Hi Good afternoon Thank you for taking the questions and congrats on", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:39:09.446", "mode": "azero-full", "language": "en", "target": "en", "text": "the nice quarter. Two from me. The first one is on DV five, and I specifically wanted to ask about the hardware and software changes.", "text_tts": "dware and software changes", "translate": "the nice quarter. Two from me. The first one is on DV five, and I specifically wanted to ask about the hardware and software changes.", "translate_tts": "the nice quarter Two from me The first one is on DV five and I specifically wanted to ask about the hardware and software changes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:39:10.575", "mode": "azero-full", "language": "en", "target": "en", "text": "the nice quarter. Two from me. The first one is on DV five, and I specifically wanted to ask about the hardware and software changes.", "text_tts": "dware and software changes", "translate": "the nice quarter. Two from me. The first one is on DV five, and I specifically wanted to ask about the hardware and software changes.", "translate_tts": "the nice quarter Two from me The first one is on DV five and I specifically wanted to ask about the hardware and software changes", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:39:14.558", "mode": "azero-full", "language": "en", "target": "en", "text": "that you plan to make in the back half of the year? What are you hoping to improve upon?", "text_tts": "e upon", "translate": "that you plan to make in the back half of the year? What are you hoping to improve upon?", "translate_tts": "that you plan to make in the back half of the year What are you hoping to improve upon", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:15.250", "mode": "azero-full", "language": "en", "target": "en", "text": "that you plan to make in the back half of the year? What are you hoping to improve upon?", "text_tts": "e upon", "translate": "that you plan to make in the back half of the year? What are you hoping to improve upon?", "translate_tts": "that you plan to make in the back half of the year What are you hoping to improve upon", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:21.865", "mode": "azero-full", "language": "en", "target": "en", "text": "what are the magnitude of the changes that you plan to implement? It sounds like they're relatively minor, but wanted to confirm that and then I had a follow up.", "text_tts": "ollow up", "translate": "what are the magnitude of the changes that you plan to implement? It sounds like they're relatively minor, but wanted to confirm that and then I had a follow up.", "translate_tts": "what are the magnitude of the changes that you plan to implement It sounds like theyre relatively minor but wanted to confirm that and then I had a follow up", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:22.809", "mode": "azero-full", "language": "en", "target": "en", "text": "what are the magnitude of the changes that you plan to implement? It sounds like they're relatively minor, but wanted to confirm that and then I had a follow up.", "text_tts": "ollow up", "translate": "what are the magnitude of the changes that you plan to implement? It sounds like they're relatively minor, but wanted to confirm that and then I had a follow up.", "translate_tts": "what are the magnitude of the changes that you plan to implement It sounds like theyre relatively minor but wanted to confirm that and then I had a follow up", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:27.467", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, sure. I'll take that. So some of the near term additions that we're talking about", "text_tts": "about", "translate": "Sure, sure. I'll take that. So some of the near term additions that we're talking about", "translate_tts": "Sure sure Ill take that So some of the near term additions that were talking about", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:28.547", "mode": "azero-full", "language": "en", "target": "en", "text": "Sure, sure. I'll take that. So some of the near term additions that we're talking about", "text_tts": "about", "translate": "Sure, sure. I'll take that. So some of the near term additions that we're talking about", "translate_tts": "Sure sure Ill take that So some of the near term additions that were talking about", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:32.336", "mode": "azero-full", "language": "en", "target": "en", "text": "include the integration of hub capabilities of Intuitive Hub,", "text_tts": "", "translate": "include the integration of hub capabilities of Intuitive Hub,", "translate_tts": "include the integration of hub capabilities of Intuitive Hub", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:33.419", "mode": "azero-full", "language": "en", "target": "en", "text": "include the integration of hub capabilities of Intuitive Hub,", "text_tts": "", "translate": "include the integration of hub capabilities of Intuitive Hub,", "translate_tts": "include the integration of hub capabilities of Intuitive Hub", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:38.436", "mode": "azero-full", "language": "en", "target": "en", "text": "And then from the surgeon having this head end experience when they're in the console,", "text_tts": "when theyre in the console", "translate": "And then from the surgeon having this head end experience when they're in the console,", "translate_tts": "And then from the surgeon having this head end experience when theyre in the console", "is_final": false, "emotion": "😮", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:39.669", "mode": "azero-full", "language": "en", "target": "en", "text": "And then from the surgeon having this head end experience when they're in the console,", "text_tts": "when theyre in the console", "translate": "And then from the surgeon having this head end experience when they're in the console,", "translate_tts": "And then from the surgeon having this head end experience when theyre in the console", "is_final": false, "emotion": "😮", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:42.613", "mode": "azero-full", "language": "en", "target": "en", "text": "they'll be able to start accessing and controlling intuitive three D models.", "text_tts": "start accessing and controlling intuitive three D models", "translate": "they'll be able to start accessing and controlling intuitive three D models.", "translate_tts": "theyll be able to start accessing and controlling intuitive three D models", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:43.510", "mode": "azero-full", "language": "en", "target": "en", "text": "they'll be able to start accessing and controlling intuitive three D models.", "text_tts": "start accessing and controlling intuitive three D models", "translate": "they'll be able to start accessing and controlling intuitive three D models.", "translate_tts": "theyll be able to start accessing and controlling intuitive three D models", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:52.057", "mode": "azero-full", "language": "en", "target": "en", "text": "being able to manipulate them from the console with the controls there. And also, they'll have the ability to", "text_tts": "to", "translate": "being able to manipulate them from the console with the controls there. And also, they'll have the ability to", "translate_tts": "being able to manipulate them from the console with the controls there And also theyll have the ability to", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:52.271", "mode": "azero-full", "language": "en", "target": "en", "text": "being able to manipulate them from the console with the controls there. And also, they'll have the ability to", "text_tts": "to", "translate": "being able to manipulate them from the console with the controls there. And also, they'll have the ability to", "translate_tts": "being able to manipulate them from the console with the controls there And also theyll have the ability to", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:54.736", "mode": "azero-full", "language": "en", "target": "en", "text": "access and replay interoperative video.", "text_tts": "interoperative video", "translate": "access and replay interoperative video.", "translate_tts": "access and replay interoperative video", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:39:54.863", "mode": "azero-full", "language": "en", "target": "en", "text": "access and replay interoperative video.", "text_tts": "interoperative video", "translate": "access and replay interoperative video.", "translate_tts": "access and replay interoperative video", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:40:07.559", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we'll also include an integrate in simulation. So that kind of gives you a flavor, I think, of some of the pieces that we're adding that we've talked about in these hardware and software upgrades.", "text_tts": "and software upgrades", "translate": "And then we'll also include an integrate in simulation. So that kind of gives you a flavor, I think, of some of the pieces that we're adding that we've talked about in these hardware and software upgrades.", "translate_tts": "And then well also include an integrate in simulation So that kind of gives you a flavor I think of some of the pieces that were adding that weve talked about in these hardware and software upgrades", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:40:07.943", "mode": "azero-full", "language": "en", "target": "en", "text": "And then we'll also include an integrate in simulation. So that kind of gives you a flavor, I think, of some of the pieces that we're adding that we've talked about in these hardware and software upgrades.", "text_tts": "and software upgrades", "translate": "And then we'll also include an integrate in simulation. So that kind of gives you a flavor, I think, of some of the pieces that we're adding that we've talked about in these hardware and software upgrades.", "translate_tts": "And then well also include an integrate in simulation So that kind of gives you a flavor I think of some of the pieces that were adding that weve talked about in these hardware and software upgrades", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:40:13.670", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, there will be some software upgrades that include responding to customer feedback.", "text_tts": "s that include responding to customer feedback", "translate": "In addition, there will be some software upgrades that include responding to customer feedback.", "translate_tts": "In addition there will be some software upgrades that include responding to customer feedback", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:13.913", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition, there will be some software upgrades that include responding to customer feedback.", "text_tts": "s that include responding to customer feedback", "translate": "In addition, there will be some software upgrades that include responding to customer feedback.", "translate_tts": "In addition there will be some software upgrades that include responding to customer feedback", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:18.163", "mode": "azero-full", "language": "en", "target": "en", "text": "as well. And some of the things that we've heard is we're going through our measured launch here.", "text_tts": "going through our measured launch here", "translate": "as well. And some of the things that we've heard is we're going through our measured launch here.", "translate_tts": "as well And some of the things that weve heard is were going through our measured launch here", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:18.356", "mode": "azero-full", "language": "en", "target": "en", "text": "as well. And some of the things that we've heard is we're going through our measured launch here.", "text_tts": "going through our measured launch here", "translate": "as well. And some of the things that we've heard is we're going through our measured launch here.", "translate_tts": "as well And some of the things that weve heard is were going through our measured launch here", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:18.613", "mode": "azero-full", "language": "en", "target": "en", "text": "and then", "text_tts": "and then", "translate": "and then", "translate_tts": "and then", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:18.745", "mode": "azero-full", "language": "en", "target": "en", "text": "and then", "text_tts": "and then", "translate": "and then", "translate_tts": "and then", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:20.390", "mode": "azero-full", "language": "en", "target": "en", "text": "if you look a little further out,", "text_tts": "further out", "translate": "if you look a little further out,", "translate_tts": "if you look a little further out", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:20.601", "mode": "azero-full", "language": "en", "target": "en", "text": "if you look a little further out,", "text_tts": "further out", "translate": "if you look a little further out,", "translate_tts": "if you look a little further out", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:27.509", "mode": "azero-full", "language": "en", "target": "en", "text": "some intraoperative technology building blocks that we're working on, such as procedure step mapping", "text_tts": "on such as procedure step mapping", "translate": "some intraoperative technology building blocks that we're working on, such as procedure step mapping", "translate_tts": "some intraoperative technology building blocks that were working on such as procedure step mapping", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:28.141", "mode": "azero-full", "language": "en", "target": "en", "text": "some intraoperative technology building blocks that we're working on, such as procedure step mapping", "text_tts": "on such as procedure step mapping", "translate": "some intraoperative technology building blocks that we're working on, such as procedure step mapping", "translate_tts": "some intraoperative technology building blocks that were working on such as procedure step mapping", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:28.934", "mode": "azero-full", "language": "en", "target": "en", "text": "and three D depth mapping,", "text_tts": "ee D depth mapping", "translate": "and three D depth mapping,", "translate_tts": "and three D depth mapping", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:29.601", "mode": "azero-full", "language": "en", "target": "en", "text": "and three D depth mapping,", "text_tts": "ee D depth mapping", "translate": "and three D depth mapping,", "translate_tts": "and three D depth mapping", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:43.430", "mode": "azero-full", "language": "en", "target": "en", "text": "that will use some AI and ML algorithms and leverage this compute power of DaVinci V. And those things will set us up for some more advanced features in the future that leverage that foundation.", "text_tts": "e future that leverage that foundation", "translate": "that will use some AI and ML algorithms and leverage this compute power of DaVinci V. And those things will set us up for some more advanced features in the future that leverage that foundation.", "translate_tts": "that will use some AI and ML algorithms and leverage this compute power of DaVinci V And those things will set us up for some more advanced features in the future that leverage that foundation", "is_final": false, "emotion": "", "events": "🏠🔊🍲🔥", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:44.229", "mode": "azero-full", "language": "en", "target": "en", "text": "that will use some AI and ML algorithms and leverage this compute power of DaVinci V. And those things will set us up for some more advanced features in the future that leverage that foundation.", "text_tts": "e future that leverage that foundation", "translate": "that will use some AI and ML algorithms and leverage this compute power of DaVinci V. And those things will set us up for some more advanced features in the future that leverage that foundation.", "translate_tts": "that will use some AI and ML algorithms and leverage this compute power of DaVinci V And those things will set us up for some more advanced features in the future that leverage that foundation", "is_final": false, "emotion": "", "events": "🏠🔊🍲🔥", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:49.820", "mode": "azero-full", "language": "en", "target": "en", "text": "really good color, Dave. Thank you for that. And for the follow up, wanted to ask about SB.", "text_tts": "ut SB", "translate": "really good color, Dave. Thank you for that. And for the follow up, wanted to ask about SB.", "translate_tts": "really good color Dave Thank you for that And for the follow up wanted to ask about SB", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:50.561", "mode": "azero-full", "language": "en", "target": "en", "text": "really good color, Dave. Thank you for that. And for the follow up, wanted to ask about SB.", "text_tts": "ut SB", "translate": "really good color, Dave. Thank you for that. And for the follow up, wanted to ask about SB.", "translate_tts": "really good color Dave Thank you for that And for the follow up wanted to ask about SB", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:56.022", "mode": "azero-full", "language": "en", "target": "en", "text": "Congrats on the thoracic indication. I'm curious how much", "text_tts": "the thoracic indication Im curious how much", "translate": "Congrats on the thoracic indication. I'm curious how much", "translate_tts": "Congrats on the thoracic indication Im curious how much", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:56.803", "mode": "azero-full", "language": "en", "target": "en", "text": "Congrats on the thoracic indication. I'm curious how much", "text_tts": "the thoracic indication Im curious how much", "translate": "Congrats on the thoracic indication. I'm curious how much", "translate_tts": "Congrats on the thoracic indication Im curious how much", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:40:59.618", "mode": "azero-full", "language": "en", "target": "en", "text": "You think that expands the opportunity for SP here in the States?", "text_tts": "in the States", "translate": "You think that expands the opportunity for SP here in the States?", "translate_tts": "You think that expands the opportunity for SP here in the States", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:00.174", "mode": "azero-full", "language": "en", "target": "en", "text": "You think that expands the opportunity for SP here in the States?", "text_tts": "in the States", "translate": "You think that expands the opportunity for SP here in the States?", "translate_tts": "You think that expands the opportunity for SP here in the States", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:03.534", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you're also working on Colorecto, so curious if you have time lines there.", "text_tts": "on Colorecto so curious if you have time lines there", "translate": "I know you're also working on Colorecto, so curious if you have time lines there.", "translate_tts": "I know youre also working on Colorecto so curious if you have time lines there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:04.211", "mode": "azero-full", "language": "en", "target": "en", "text": "I know you're also working on Colorecto, so curious if you have time lines there.", "text_tts": "on Colorecto so curious if you have time lines there", "translate": "I know you're also working on Colorecto, so curious if you have time lines there.", "translate_tts": "I know youre also working on Colorecto so curious if you have time lines there", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:08.002", "mode": "azero-full", "language": "en", "target": "en", "text": "And then together, does that kind of give you the indication base to push", "text_tts": "indication base to push", "translate": "And then together, does that kind of give you the indication base to push", "translate_tts": "And then together does that kind of give you the indication base to push", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:08.801", "mode": "azero-full", "language": "en", "target": "en", "text": "And then together, does that kind of give you the indication base to push", "text_tts": "indication base to push", "translate": "And then together, does that kind of give you the indication base to push", "translate_tts": "And then together does that kind of give you the indication base to push", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:12.415", "mode": "azero-full", "language": "en", "target": "en", "text": "SP more aggressively in the US? Thanks for taking the questions.", "text_tts": "the questions", "translate": "SP more aggressively in the US? Thanks for taking the questions.", "translate_tts": "SP more aggressively in the US Thanks for taking the questions", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:12.558", "mode": "azero-full", "language": "en", "target": "en", "text": "SP more aggressively in the US? Thanks for taking the questions.", "text_tts": "the questions", "translate": "SP more aggressively in the US? Thanks for taking the questions.", "translate_tts": "SP more aggressively in the US Thanks for taking the questions", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:12.831", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, in terms of", "text_tts": "Yeah in terms of", "translate": "Yeah, in terms of", "translate_tts": "Yeah in terms of", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:13.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, in terms of", "text_tts": "Yeah in terms of", "translate": "Yeah, in terms of", "translate_tts": "Yeah in terms of", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:15.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Thoracic in the early period.", "text_tts": "in the early period", "translate": "Thoracic in the early period.", "translate_tts": "Thoracic in the early period", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:15.756", "mode": "azero-full", "language": "en", "target": "en", "text": "Thoracic in the early period.", "text_tts": "in the early period", "translate": "Thoracic in the early period.", "translate_tts": "Thoracic in the early period", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:17.338", "mode": "azero-full", "language": "en", "target": "en", "text": "that procedure", "text_tts": "", "translate": "that procedure", "translate_tts": "that procedure", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:17.426", "mode": "azero-full", "language": "en", "target": "en", "text": "that procedure", "text_tts": "", "translate": "that procedure", "translate_tts": "that procedure", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:17.728", "mode": "azero-full", "language": "en", "target": "en", "text": "actually", "text_tts": "actually", "translate": "actually", "translate_tts": "actually", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:17.883", "mode": "azero-full", "language": "en", "target": "en", "text": "actually", "text_tts": "actually", "translate": "actually", "translate_tts": "actually", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:27.865", "mode": "azero-full", "language": "en", "target": "en", "text": "is optimal when you have a stapler and we're in development for a stapler for SP. And so we'll be able to work with early adopters on the thoracic indication, but", "text_tts": "", "translate": "is optimal when you have a stapler and we're in development for a stapler for SP. And so we'll be able to work with early adopters on the thoracic indication, but", "translate_tts": "is optimal when you have a stapler and were in development for a stapler for SP And so well be able to work with early adopters on the thoracic indication but", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:28.106", "mode": "azero-full", "language": "en", "target": "en", "text": "is optimal when you have a stapler and we're in development for a stapler for SP. And so we'll be able to work with early adopters on the thoracic indication, but", "text_tts": "", "translate": "is optimal when you have a stapler and we're in development for a stapler for SP. And so we'll be able to work with early adopters on the thoracic indication, but", "translate_tts": "is optimal when you have a stapler and were in development for a stapler for SP And so well be able to work with early adopters on the thoracic indication but", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:32.152", "mode": "azero-full", "language": "en", "target": "en", "text": "It's really when the stapler comes that you're able to kind of", "text_tts": "e to kind of", "translate": "It's really when the stapler comes that you're able to kind of", "translate_tts": "Its really when the stapler comes that youre able to kind of", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:32.469", "mode": "azero-full", "language": "en", "target": "en", "text": "It's really when the stapler comes that you're able to kind of", "text_tts": "e to kind of", "translate": "It's really when the stapler comes that you're able to kind of", "translate_tts": "Its really when the stapler comes that youre able to kind of", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:34.527", "mode": "azero-full", "language": "en", "target": "en", "text": "more robustly drive adoption.", "text_tts": "ly drive adoption", "translate": "more robustly drive adoption.", "translate_tts": "more robustly drive adoption", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:34.694", "mode": "azero-full", "language": "en", "target": "en", "text": "more robustly drive adoption.", "text_tts": "ly drive adoption", "translate": "more robustly drive adoption.", "translate_tts": "more robustly drive adoption", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:41:43.730", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the advantages of SP is, of course, then the opportunity to access the body in ways that does less damage to healthy tissue.", "text_tts": "e to healthy tissue", "translate": "One of the advantages of SP is, of course, then the opportunity to access the body in ways that does less damage to healthy tissue.", "translate_tts": "One of the advantages of SP is of course then the opportunity to access the body in ways that does less damage to healthy tissue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:41:44.050", "mode": "azero-full", "language": "en", "target": "en", "text": "One of the advantages of SP is, of course, then the opportunity to access the body in ways that does less damage to healthy tissue.", "text_tts": "e to healthy tissue", "translate": "One of the advantages of SP is, of course, then the opportunity to access the body in ways that does less damage to healthy tissue.", "translate_tts": "One of the advantages of SP is of course then the opportunity to access the body in ways that does less damage to healthy tissue", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:42:00.947", "mode": "azero-full", "language": "en", "target": "en", "text": "today in the US in terms of thoracic for multiport, we're already relatively highly penetrated. And so really the question then is relative value of SP compared to XI. What was the second part of your question? I'm sorry if you could repeat it.", "text_tts": "d part of your question Im sorry if you could repeat it", "translate": "today in the US in terms of thoracic for multiport, we're already relatively highly penetrated. And so really the question then is relative value of SP compared to XI. What was the second part of your question? I'm sorry if you could repeat it.", "translate_tts": "today in the US in terms of thoracic for multiport were already relatively highly penetrated And so really the question then is relative value of SP compared to XI What was the second part of your question Im sorry if you could repeat it", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:42:01.534", "mode": "azero-full", "language": "en", "target": "en", "text": "today in the US in terms of thoracic for multiport, we're already relatively highly penetrated. And so really the question then is relative value of SP compared to XI. What was the second part of your question? I'm sorry if you could repeat it.", "text_tts": "d part of your question Im sorry if you could repeat it", "translate": "today in the US in terms of thoracic for multiport, we're already relatively highly penetrated. And so really the question then is relative value of SP compared to XI. What was the second part of your question? I'm sorry if you could repeat it.", "translate_tts": "today in the US in terms of thoracic for multiport were already relatively highly penetrated And so really the question then is relative value of SP compared to XI What was the second part of your question Im sorry if you could repeat it", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:42:10.852", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, happy to. I was just asking about colorectal timing. I think you have the IDE study that's ongoing and", "text_tts": "he IDE study thats ongoing and", "translate": "Yes, happy to. I was just asking about colorectal timing. I think you have the IDE study that's ongoing and", "translate_tts": "Yes happy to I was just asking about colorectal timing I think you have the IDE study thats ongoing and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:42:11.942", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes, happy to. I was just asking about colorectal timing. I think you have the IDE study that's ongoing and", "text_tts": "he IDE study thats ongoing and", "translate": "Yes, happy to. I was just asking about colorectal timing. I think you have the IDE study that's ongoing and", "translate_tts": "Yes happy to I was just asking about colorectal timing I think you have the IDE study thats ongoing and", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "a25d40e5-6a81-4e46-b85c-6d8358d68d56", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:42:24.018", "mode": "azero-full", "language": "en", "target": "en", "text": "I think that will be your fourth indication once the colorectal indication is in hand. So does that kind of give you critical mass from an indication standpoint to kind of push more aggressively with SB in the US?", "text_tts": "y with SB in the US", "translate": "I think that will be your fourth indication once the colorectal indication is in hand. So does that kind of give you critical mass from an indication standpoint to kind of push more aggressively with SB in the US?", "translate_tts": "I think that will be your fourth indication once the colorectal indication is in hand So does that kind of give you critical mass from an indication standpoint to kind of push more aggressively with SB in the US", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:42:41.016", "mode": "azero-full", "language": "en", "target": "en", "text": "Yes. The work on the IDE has progressed. We don't have any additional detail at this point. And obviously, that then adds another category with respect to the set of indications in the US. And I think it does have the give us the opportunity to", "text_tts": "give us the opportunity to", "translate": "Yes. The work on the IDE has progressed. We don't have any additional detail at this point. And obviously, that then adds another category with respect to the set of indications in the US. And I think it does have the give us the opportunity to", "translate_tts": "Yes The work on the IDE has progressed We dont have any additional detail at this point And obviously that then adds another category with respect to the set of indications in the US And I think it does have the give us the opportunity to", "is_final": false, "emotion": "", "events": "👨📯📻👂", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:42:41.208", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh.", "text_tts": "Oh", "translate": "Oh.", "translate_tts": "Oh", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:42:55.518", "mode": "azero-full", "language": "en", "target": "en", "text": "supplement SP procedure growth in the US and add to the growing utilization we see of the SP platform in the US. But I think we also have the opportunity for additional indications over time in the US", "text_tts": "itional indications over time in the US", "translate": "supplement SP procedure growth in the US and add to the growing utilization we see of the SP platform in the US. But I think we also have the opportunity for additional indications over time in the US", "translate_tts": "supplement SP procedure growth in the US and add to the growing utilization we see of the SP platform in the US But I think we also have the opportunity for additional indications over time in the US", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:42:58.756", "mode": "azero-full", "language": "en", "target": "en", "text": "colorectal like thoracic will also require the SP stapler.", "text_tts": "SP stapler", "translate": "colorectal like thoracic will also require the SP stapler.", "translate_tts": "colorectal like thoracic will also require the SP stapler", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-18 16:43:02.144", "mode": "azero-full", "language": "en", "target": "en", "text": "Operator, we'll take one more question from one more caller and then we'll wrap.", "text_tts": "ler and then well wrap", "translate": "Operator, we'll take one more question from one more caller and then we'll wrap.", "translate_tts": "Operator well take one more question from one more caller and then well wrap", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:04.037", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, that would be from the line.", "text_tts": "d be from the line", "translate": "Okay, that would be from the line.", "translate_tts": "Okay that would be from the line", "is_final": false, "emotion": "", "events": "🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:04.779", "mode": "azero-full", "language": "en", "target": "en", "text": "of Richard Newitter?", "text_tts": "of Richard Newitter", "translate": "of Richard Newitter?", "translate_tts": "of Richard Newitter", "is_final": false, "emotion": "", "events": "🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:06.019", "mode": "azero-full", "language": "en", "target": "en", "text": "Securities, please go ahead.", "text_tts": "se go ahead", "translate": "Securities, please go ahead.", "translate_tts": "Securities please go ahead", "is_final": false, "emotion": "", "events": "🔫🎯🌳🌲", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:14.578", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for taking the question. Maybe for Jamie, just Jamie, in the past, you've talked about a long term", "text_tts": "ouve talked about a long term", "translate": "Thanks for taking the question. Maybe for Jamie, just Jamie, in the past, you've talked about a long term", "translate_tts": "Thanks for taking the question Maybe for Jamie just Jamie in the past youve talked about a long term", "is_final": false, "emotion": "", "events": "😤👂🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:16.928", "mode": "azero-full", "language": "en", "target": "en", "text": "or an intermediate to long term three", "text_tts": "to long term three", "translate": "or an intermediate to long term three", "translate_tts": "or an intermediate to long term three", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:25.373", "mode": "azero-full", "language": "en", "target": "en", "text": "four year time frame to get back above sustainably seventy percent gross margin. A, correct me if that's not true, but I'm pretty sure that that's what you've said in the past.", "text_tts": "t youve said in the past", "translate": "four year time frame to get back above sustainably seventy percent gross margin. A, correct me if that's not true, but I'm pretty sure that that's what you've said in the past.", "translate_tts": "four year time frame to get back above sustainably seventy percent gross margin A correct me if thats not true but Im pretty sure that thats what youve said in the past", "is_final": false, "emotion": "", "events": "👃👂👨📯🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:38.771", "mode": "azero-full", "language": "en", "target": "en", "text": "I'm just curious just with some of the initiatives maybe paying dividends earlier than expected and faster. I know you have some manufacturing transition going on for ion disposables. That's a big initiative. Is it possible where", "text_tts": "posables Thats a big initiative Is it possible where", "translate": "I'm just curious just with some of the initiatives maybe paying dividends earlier than expected and faster. I know you have some manufacturing transition going on for ion disposables. That's a big initiative. Is it possible where", "translate_tts": "Im just curious just with some of the initiatives maybe paying dividends earlier than expected and faster I know you have some manufacturing transition going on for ion disposables Thats a big initiative Is it possible where", "is_final": false, "emotion": "", "events": "🏠🔊👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:43.684", "mode": "azero-full", "language": "en", "target": "en", "text": "we're moving towards that goal a little faster, sooner. I'd love to hear any thoughts there.", "text_tts": "Id love to hear any thoughts there", "translate": "we're moving towards that goal a little faster, sooner. I'd love to hear any thoughts there.", "translate_tts": "were moving towards that goal a little faster sooner Id love to hear any thoughts there", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Adam Mater (Piper Sandler Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:43:55.815", "mode": "azero-full", "language": "en", "target": "en", "text": "specifically seventy percent gross margin, that's not sustainable in the shorter term. It continues to be our aspiration to have gross margin at seventy percent sign in the medium term. There's work for us to do over that period with respect", "text_tts": "m Theres work for us to do over that period with respect", "translate": "specifically seventy percent gross margin, that's not sustainable in the shorter term. It continues to be our aspiration to have gross margin at seventy percent sign in the medium term. There's work for us to do over that period with respect", "translate_tts": "specifically seventy percent gross margin thats not sustainable in the shorter term It continues to be our aspiration to have gross margin at seventy percent sign in the medium term Theres work for us to do over that period with respect", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:17.790", "mode": "azero-full", "language": "en", "target": "en", "text": "the obviously da Vinci five costs. We have to continue to progress on ion and SP costs. And as we've said, we have incremental depreciation in the second half and more significant incremental depreciation next year. And so that will also require us to then that's manufacturing capacity related, which you build in chunks, we'll have to revenue leverage that incremental depreciation over a period of time", "text_tts": "rage that incremental depreciation over a period of time", "translate": "the obviously da Vinci five costs. We have to continue to progress on ion and SP costs. And as we've said, we have incremental depreciation in the second half and more significant incremental depreciation next year. And so that will also require us to then that's manufacturing capacity related, which you build in chunks, we'll have to revenue leverage that incremental depreciation over a period of time", "translate_tts": "the obviously da Vinci five costs We have to continue to progress on ion and SP costs And as weve said we have incremental depreciation in the second half and more significant incremental depreciation next year And so that will also require us to then thats manufacturing capacity related which you build in chunks well have to revenue leverage that incremental depreciation over a period of time", "is_final": false, "emotion": "😔", "events": "👨📯🤖🗣", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:28.729", "mode": "azero-full", "language": "en", "target": "en", "text": "certainly, in terms of the baseline of where we are at, the cost reductions we described on component costs and logistic costs have come in a little earlier, and that's why we've raised the guidance for gross margin for this year. But the aspiration for", "text_tts": "he aspiration for", "translate": "certainly, in terms of the baseline of where we are at, the cost reductions we described on component costs and logistic costs have come in a little earlier, and that's why we've raised the guidance for gross margin for this year. But the aspiration for", "translate_tts": "certainly in terms of the baseline of where we are at the cost reductions we described on component costs and logistic costs have come in a little earlier and thats why weve raised the guidance for gross margin for this year But the aspiration for", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:31.275", "mode": "azero-full", "language": "en", "target": "en", "text": "seventy percent gross margin is still a medium term aspiration.", "text_tts": "term aspiration", "translate": "seventy percent gross margin is still a medium term aspiration.", "translate_tts": "seventy percent gross margin is still a medium term aspiration", "is_final": false, "emotion": "😮", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:31.760", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks. In fact,", "text_tts": "Thanks In fact", "translate": "Thanks. In fact,", "translate_tts": "Thanks In fact", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:31.921", "mode": "azero-full", "language": "en", "target": "en", "text": "I better just maybe just", "text_tts": "I better just maybe just", "translate": "I better just maybe just", "translate_tts": "I better just maybe just", "is_final": false, "emotion": "", "events": "🏠🔊😤👂📞📞", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:32.887", "mode": "azero-full", "language": "en", "target": "en", "text": "I'll wrap it there. Thank you.", "text_tts": "Ill wrap it there Thank you", "translate": "I'll wrap it there. Thank you.", "translate_tts": "Ill wrap it there Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:38.082", "mode": "azero-full", "language": "en", "target": "en", "text": "That was our last question. In closing, we believe that there's a substantial and durable opportunity to fundamentally improve surgery and acute interventions.", "text_tts": "fundamentally improve surgery and acute interventions", "translate": "That was our last question. In closing, we believe that there's a substantial and durable opportunity to fundamentally improve surgery and acute interventions.", "translate_tts": "That was our last question In closing we believe that theres a substantial and durable opportunity to fundamentally improve surgery and acute interventions", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:43.091", "mode": "azero-full", "language": "en", "target": "en", "text": "Our teams continue to work closely with hospitals, physicians and care teams in pursuit of what our customers have now termed the quintuple aim.", "text_tts": "quintuple aim", "translate": "Our teams continue to work closely with hospitals, physicians and care teams in pursuit of what our customers have now termed the quintuple aim.", "translate_tts": "Our teams continue to work closely with hospitals physicians and care teams in pursuit of what our customers have now termed the quintuple aim", "is_final": false, "emotion": "", "events": "✍📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:47.162", "mode": "azero-full", "language": "en", "target": "en", "text": "better, more predictable patient outcomes, better experiences for patients, better experiences for their care teams.", "text_tts": "better experiences for their care teams", "translate": "better, more predictable patient outcomes, better experiences for patients, better experiences for their care teams.", "translate_tts": "better more predictable patient outcomes better experiences for patients better experiences for their care teams", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:49.197", "mode": "azero-full", "language": "en", "target": "en", "text": "better access to great care and ultimately a lower total cost of care.", "text_tts": "lower total cost of care", "translate": "better access to great care and ultimately a lower total cost of care.", "translate_tts": "better access to great care and ultimately a lower total cost of care", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:50.996", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe value creation in surgery and acute care is foundationally human.", "text_tts": "is foundationally human", "translate": "We believe value creation in surgery and acute care is foundationally human.", "translate_tts": "We believe value creation in surgery and acute care is foundationally human", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:53.668", "mode": "azero-full", "language": "en", "target": "en", "text": "It flows from respect for and understanding of patients and care teams.", "text_tts": "s and care teams", "translate": "It flows from respect for and understanding of patients and care teams.", "translate_tts": "It flows from respect for and understanding of patients and care teams", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:54.405", "mode": "azero-full", "language": "en", "target": "en", "text": "their needs and their environment.", "text_tts": "their environment", "translate": "their needs and their environment.", "translate_tts": "their needs and their environment", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-18 16:44:57.185", "mode": "azero-full", "language": "en", "target": "en", "text": "At Intuitive, we envision a future of care that is less invasive and profoundly better.", "text_tts": "less invasive and profoundly better", "translate": "At Intuitive, we envision a future of care that is less invasive and profoundly better.", "translate_tts": "At Intuitive we envision a future of care that is less invasive and profoundly better", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "68888d0d-a5f8-4592-9bc5-daefecf0ab73", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Richard Newitter (Unknown Analyst)/Jamie Samath (CFO)", "text_emotion": "happiness"} diff --git a/JPM/2022Q3.m4a b/JPM/2022Q3.m4a new file mode 100644 index 0000000000000000000000000000000000000000..ee34a224b5ae742cbf092e03de426d088156d6fe --- /dev/null +++ b/JPM/2022Q3.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:bf5b1895bcc6fcee533c1cad28ab86eeab1a37529318bb3b5d762dbabd8a9b1a +size 63899608 diff --git a/JPM/2022Q4.m4a b/JPM/2022Q4.m4a new file mode 100644 index 0000000000000000000000000000000000000000..f4ecb48253fbb088a111fdeda879ed327941b6e9 --- /dev/null +++ b/JPM/2022Q4.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:3c37e55698a4a5280d53963cbb96fdec43685acbd5da1e19bb78e60a958c8783 +size 70561858 diff --git a/JPM/2023Q1.m4a b/JPM/2023Q1.m4a new file mode 100644 index 0000000000000000000000000000000000000000..ef274f07a80b0c8498bef819eb699eb3d2f45478 --- /dev/null +++ b/JPM/2023Q1.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:199860dc493145ac7f7a962c8742278ce0c5653dd1ff2f7e343186e485868fc8 +size 60732011 diff --git a/JPM/2023Q3.m4a b/JPM/2023Q3.m4a new file mode 100644 index 0000000000000000000000000000000000000000..d43601ec3532791529b15f6c1eebbb8f87f74baa --- /dev/null +++ b/JPM/2023Q3.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:8206c91bd82b5012a2ac513e5edc7afaa5915698ece12a2c5e099b8de4a34457 +size 62618561 diff --git a/JPM/2023Q4.m4a b/JPM/2023Q4.m4a new file mode 100644 index 0000000000000000000000000000000000000000..b740b260bc0847d3031112d1c770ae147c096785 --- /dev/null +++ b/JPM/2023Q4.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:b601bee9041709378cdde60b8107e99a930989399ef9ae8421f46b72dc69f188 +size 60363416 diff --git a/JPM/2024Q2.m4a b/JPM/2024Q2.m4a new file mode 100644 index 0000000000000000000000000000000000000000..9339d0e5cfda8bc7c88438a7d6be28d3155f1ca3 --- /dev/null +++ b/JPM/2024Q2.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:7c76df4bfd830354698c6d61f3ae6709051d2eabb0871c0ec398fd3d0ea97143 +size 61197111 diff --git a/JPM/2024Q3.m4a b/JPM/2024Q3.m4a new file mode 100644 index 0000000000000000000000000000000000000000..0504c92b3fa59fef1461474eeecd00ea4022bd83 --- /dev/null +++ b/JPM/2024Q3.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:7d002b94d648097db918ad9dec1b650f58a56bfe6ea3f602a97c27a0988d3841 +size 60086501 diff --git a/JPM/2025Q1.m4a b/JPM/2025Q1.m4a new file mode 100644 index 0000000000000000000000000000000000000000..377a958f8b2ccf515c00a39ced1bf44cebe58938 --- /dev/null +++ b/JPM/2025Q1.m4a @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:f33d309ec8a10baa7c128550cb9548dc4a9ff7852d3aef39d762603ff609b904 +size 62121653 diff --git a/KMB/KMB2024Q3.mp4 b/KMB/KMB2024Q3.mp4 new file mode 100644 index 0000000000000000000000000000000000000000..7cdfe9dd02c46f123bb70654a1d6c567162d4d3f --- /dev/null +++ b/KMB/KMB2024Q3.mp4 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:01d51db66673f6b8a78f3172191ac062441fc11b4a05b3ff5a3978cbb66666b3 +size 20449215 diff --git a/KO/22Q2.mp3 b/KO/22Q2.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..3b7f12cd6114bb33c7a0d8e887a49671f180bc0c --- /dev/null +++ b/KO/22Q2.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:f929d2c946c08a0d662b6237f4b8b6bff2bf32d7d3a86a1ff86ed77ee754b393 +size 14768709 diff --git a/KO/23Q4.mp3 b/KO/23Q4.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..9aeb45c7f356fe82cdf86b19a9dc0520b4cac9b6 --- /dev/null +++ b/KO/23Q4.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:a8b7d161e3c841787e7ea63ceac9e2e3fbe2df66fe8be940ed264111911bbebc +size 16220699 diff --git a/KO/24Q1.mp3 b/KO/24Q1.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..addacf4edd2f8eb11d0070c64e2164e7de686444 --- /dev/null +++ b/KO/24Q1.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:510f3f9df3dbdebe7eacd4a7834d9e3babc817fcb9141ebd877785e98a5b9993 +size 14788667 diff --git a/abnb/ABNB_AirBnB_Inc._Q1_2023_Earnings_Conference_Call.mp3 b/abnb/ABNB_AirBnB_Inc._Q1_2023_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..e84333b387dc2c6ebac50358713412601a6ec58b --- /dev/null +++ b/abnb/ABNB_AirBnB_Inc._Q1_2023_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:b514828f2e581224e545e292d063bec6680f2ac7d09a6429a4f3d39648811b26 +size 73184920 diff --git a/abnb/ABNB_Airbnb_Inc_Q2_2023_Earnings_Conference_Call.mp3 b/abnb/ABNB_Airbnb_Inc_Q2_2023_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..232f5fc4657d0772bb98168065401db77624eeb8 --- /dev/null +++ b/abnb/ABNB_Airbnb_Inc_Q2_2023_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:73cab5406f9d3261635b91bc5f5172310548238cc182ee76d120211770cc7efa +size 48741155 diff --git a/abnb/ABNB_Airbnb_Inc_Q3_2023_Earnings_Conference_Call.mp3 b/abnb/ABNB_Airbnb_Inc_Q3_2023_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..729140779375cb186a32988dd38d4f2e0154fdf2 --- /dev/null +++ b/abnb/ABNB_Airbnb_Inc_Q3_2023_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:b391a1e8129c89b8d833503e959abf4756e7ccaa64f904349543bdee4ad5d328 +size 54748045 diff --git a/abnb/ABNB_Airbnb_Q1_2024_Earnings_Conference_Call.mp3 b/abnb/ABNB_Airbnb_Q1_2024_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..3dabd0323dc468c2b9fdd958c5c95f640bc76441 --- /dev/null +++ b/abnb/ABNB_Airbnb_Q1_2024_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:6e637d1952b49e7fb5ea46ae4d7b386b9dfc3b417f42c496d0f2d5f5a3992a83 +size 56601560 diff --git a/abnb/ABNB_Airbnb_Q1_2025_Earnings_Conference_Call.mp3 b/abnb/ABNB_Airbnb_Q1_2025_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..628d1839b60d3a9ce214101de1b6fa8e8eaecc17 --- /dev/null +++ b/abnb/ABNB_Airbnb_Q1_2025_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:72b0eb821082c4a7c66b699de0252f0b66724f5e0e91e6a0e213ccbf5e97b0d9 +size 52751778 diff --git a/hpq/HPQ_HP_Inc_Q1_2025_Earnings_Conference_Call.mp3 b/hpq/HPQ_HP_Inc_Q1_2025_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..cc510a39e31c843fda883ed24dd34ff745b839e7 --- /dev/null +++ b/hpq/HPQ_HP_Inc_Q1_2025_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:01cf1b89e14676ff1484d0bdaea1a38a4c627e06ed2e6874ea7142117abea344 +size 53266559 diff --git a/hpq/HPQ_HP_Inc_Q2_2023_Earnings_Conference_Call.mp3 b/hpq/HPQ_HP_Inc_Q2_2023_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..2ea737395a2d7217a8050760ece58d33e4c957e6 --- /dev/null +++ b/hpq/HPQ_HP_Inc_Q2_2023_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:aa2f8fbe410758e1b1d54952fe6fcb4f15cd469fd428521a5d806ac570dac22f +size 58505132 diff --git a/hpq/HPQ_HP_Inc_Q4_2024_Earnings_Conference_Call.mp3 b/hpq/HPQ_HP_Inc_Q4_2024_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..39338254340eaa7058506e3643cb829c2b51da73 --- /dev/null +++ b/hpq/HPQ_HP_Inc_Q4_2024_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:87c7b1d4dbda3973d6b24a9bc913f181f24b09513c0166ab0656f3fdaaafef04 +size 57854788 diff --git a/hpq/HP_Inc._HPQ_Q4_2022_Earnings_Call.mp3 b/hpq/HP_Inc._HPQ_Q4_2022_Earnings_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..e895d3e348baded4896c2a191bf429c7f9359d3d --- /dev/null +++ b/hpq/HP_Inc._HPQ_Q4_2022_Earnings_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:bd84fa2a29c6f0e46eb52d18f2bd4f21e477fa6bfd134068d6fb8b5ea4ea7cb3 +size 67784167 diff --git a/hubs/HUBS_HubSpot_Q1_2025_Earnings_Conference_Call.mp3 b/hubs/HUBS_HubSpot_Q1_2025_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..f67d98c911c4cb7b61ca6069e68cd7579ba2efa0 --- /dev/null +++ b/hubs/HUBS_HubSpot_Q1_2025_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:6095616f01916843338ee7738120f373b76fbfffad96be2235fb83055ceed73f +size 60109978 diff --git a/hubs/HubSpot_HUBS_Q1_2023_Earnings_Call.mp3 b/hubs/HubSpot_HUBS_Q1_2023_Earnings_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..bdcf016943315c2a1d0a08d27ab6ab0b188f7206 --- /dev/null +++ b/hubs/HubSpot_HUBS_Q1_2023_Earnings_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:13b8d0adebfe9b556ec2d33ed64d9098710f2d81b8c59cbae41ee9f430058710 +size 62216196 diff --git a/hum/HUM_Humana_Inc_Q3_2024_Earnings_Conference_Call.mp3 b/hum/HUM_Humana_Inc_Q3_2024_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..b282f41bab7d222be341f719a5b5f6d384250271 --- /dev/null +++ b/hum/HUM_Humana_Inc_Q3_2024_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:af04490373e7313e3ec6183c47e91acc84e0784d9e3040dbc1f5964f5969c5d2 +size 47785905 diff --git a/ibkr/IBKR_Interactive_Brokers_Group_Inc_Q2_2023_Earnings_Conference_Call.mp3 b/ibkr/IBKR_Interactive_Brokers_Group_Inc_Q2_2023_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..5cdfae590bde4493c3724401ae740e2ebdc7b196 --- /dev/null +++ b/ibkr/IBKR_Interactive_Brokers_Group_Inc_Q2_2023_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:b260ed7b56a242d96f1ed88681a8139b234e6beaa7b9982bdcac0c1356511931 +size 38789388 diff --git a/ibkr/IBKR_Interactive_Brokers_Q1_2024_Earnings_Conference_Call.mp3 b/ibkr/IBKR_Interactive_Brokers_Q1_2024_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..03d57a89fa25c475edea5156788c8b382152da49 --- /dev/null +++ b/ibkr/IBKR_Interactive_Brokers_Q1_2024_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:d79daa27632d440139189dac3039c2a9698bdd848f06b4b288ed72d3c70a2ed2 +size 57602640 diff --git a/ibkr/Interactive_Brokers_Group_Inc_Q1_2023_Earnings_Call.mp3 b/ibkr/Interactive_Brokers_Group_Inc_Q1_2023_Earnings_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..5f30ec72775f06e224c0558bcb3b1b8e5af931ea --- /dev/null +++ b/ibkr/Interactive_Brokers_Group_Inc_Q1_2023_Earnings_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:e224f5f0a9979cff61642cfa4f33819659f2d8e6d4d6d0e58a0e77c8dd4d9f72 +size 45613473 diff --git a/iot/IOT_Samsara_Q2_2024_Earnings_Conference_Call.mp3 b/iot/IOT_Samsara_Q2_2024_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..4c80488f3135018aed0ea26a97608776718ff75f --- /dev/null +++ b/iot/IOT_Samsara_Q2_2024_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:f9ec2c9eb33d8f939b19319a2de163092a185a26988ab2933c8b903b8e32e219 +size 44263766 diff --git a/jd/JD.com_NASDAQ_JD_-_Q2_2024_Earnings_Call.mp3 b/jd/JD.com_NASDAQ_JD_-_Q2_2024_Earnings_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..d00855d772cee9149f244101ef6bf41c9d04fc96 --- /dev/null +++ b/jd/JD.com_NASDAQ_JD_-_Q2_2024_Earnings_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:4423ad7ad8024859d7871273b25c05e3eebc593b3873280ea455a4e325868f5c +size 71484238 diff --git a/jd/JD.com_NASDAQ_JD_-_Q2_2024_Earnings_Call_Emotion.txt b/jd/JD.com_NASDAQ_JD_-_Q2_2024_Earnings_Call_Emotion.txt new file mode 100644 index 0000000000000000000000000000000000000000..302623a5025e21f00c012d4d844aa0df3388dee8 --- /dev/null +++ b/jd/JD.com_NASDAQ_JD_-_Q2_2024_Earnings_Call_Emotion.txt @@ -0,0 +1,676 @@ +{"timestamp": "2025-07-17 02:57:59.846", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello and thank you for standing by for JD dot com second quarter and interim twenty twenty four earnings conference call.", "text_tts": "and interim twenty twenty four earnings conference call", "translate": "Hello and thank you for standing by for JD dot com second quarter and interim twenty twenty four earnings conference call.", "translate_tts": "Hello and thank you for standing by for JD dot com second quarter and interim twenty twenty four earnings conference call", "is_final": false, "emotion": "😊", "events": "🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:03.892", "mode": "azero-full", "language": "en", "target": "en", "text": "At this time, all participants are in listen only mode.", "text_tts": "participants are in listen only mode", "translate": "At this time, all participants are in listen only mode.", "translate_tts": "At this time all participants are in listen only mode", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:07.381", "mode": "azero-full", "language": "en", "target": "en", "text": "After management's prepared remarks, there will be a question and answer session.", "text_tts": "and answer session", "translate": "After management's prepared remarks, there will be a question and answer session.", "translate_tts": "After managements prepared remarks there will be a question and answer session", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:09.521", "mode": "azero-full", "language": "en", "target": "en", "text": "Today's conference is being recorded.", "text_tts": "is being recorded", "translate": "Today's conference is being recorded.", "translate_tts": "Todays conference is being recorded", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:12.576", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have any objections, you may disconnect at this time.", "text_tts": "s you may disconnect at this time", "translate": "If you have any objections, you may disconnect at this time.", "translate_tts": "If you have any objections you may disconnect at this time", "is_final": false, "emotion": "", "events": "🤖🗣💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:16.767", "mode": "azero-full", "language": "en", "target": "en", "text": "I would now like to turn the meeting over to your host for today's conference, Shaun Zhang.", "text_tts": "todays conference Shaun Zhang", "translate": "I would now like to turn the meeting over to your host for today's conference, Shaun Zhang.", "translate_tts": "I would now like to turn the meeting over to your host for todays conference Shaun Zhang", "is_final": false, "emotion": "😊", "events": "🤖🗣💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:20.039", "mode": "azero-full", "language": "en", "target": "en", "text": "Director of Investor Relations. Please go ahead.", "text_tts": "Relations Please go ahead", "translate": "Director of Investor Relations. Please go ahead.", "translate_tts": "Director of Investor Relations Please go ahead", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:21.580", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:28.158", "mode": "azero-full", "language": "en", "target": "en", "text": "Good day, everyone. Welcome to jd dot com second quarter and interim twenty twenty four earnings conference call.", "text_tts": "r and interim twenty twenty four earnings conference call", "translate": "Good day, everyone. Welcome to jd dot com second quarter and interim twenty twenty four earnings conference call.", "translate_tts": "Good day everyone Welcome to jd dot com second quarter and interim twenty twenty four earnings conference call", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:29.904", "mode": "azero-full", "language": "en", "target": "en", "text": "For today's call.", "text_tts": "For todays call", "translate": "For today's call.", "translate_tts": "For todays call", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:34.830", "mode": "azero-full", "language": "en", "target": "en", "text": "CEO of jd dot com comma miss Sandishu will kick off with her opening remarks.", "text_tts": "her opening remarks", "translate": "CEO of jd dot com comma miss Sandishu will kick off with her opening remarks.", "translate_tts": "CEO of jd dot com comma miss Sandishu will kick off with her opening remarks", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:35.927", "mode": "azero-full", "language": "en", "target": "en", "text": "and our C F O.", "text_tts": "and our C F O", "translate": "and our C F O.", "translate_tts": "and our C F O", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:38.688", "mode": "azero-full", "language": "en", "target": "en", "text": "mister Yen Shan will discuss the financial results.", "text_tts": "Shan will discuss the financial results", "translate": "mister Yen Shan will discuss the financial results.", "translate_tts": "mister Yen Shan will discuss the financial results", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:41.291", "mode": "azero-full", "language": "en", "target": "en", "text": "then we'll open the call to question for analysts.", "text_tts": "to question for analysts", "translate": "then we'll open the call to question for analysts.", "translate_tts": "then well open the call to question for analysts", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:43.568", "mode": "azero-full", "language": "en", "target": "en", "text": "Before turning the call over to Sandy,", "text_tts": "call over to Sandy", "translate": "Before turning the call over to Sandy,", "translate_tts": "Before turning the call over to Sandy", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:45.743", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me quickly cover the safe harbor.", "text_tts": "the safe harbor", "translate": "Let me quickly cover the safe harbor.", "translate_tts": "Let me quickly cover the safe harbor", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:46.907", "mode": "azero-full", "language": "en", "target": "en", "text": "Please be reminded", "text_tts": "Please be reminded", "translate": "Please be reminded", "translate_tts": "Please be reminded", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:48.021", "mode": "azero-full", "language": "en", "target": "en", "text": "that during the call,", "text_tts": "that during the call", "translate": "that during the call,", "translate_tts": "that during the call", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:54.526", "mode": "azero-full", "language": "en", "target": "en", "text": "Our comments and responses to your questions reflect management's view as of today's only and will include forward looking statements.", "text_tts": "y and will include forward looking statements", "translate": "Our comments and responses to your questions reflect management's view as of today's only and will include forward looking statements.", "translate_tts": "Our comments and responses to your questions reflect managements view as of todays only and will include forward looking statements", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:58:59.792", "mode": "azero-full", "language": "en", "target": "en", "text": "Please refer to our latest safe harbor statement in the earnings press release", "text_tts": "s press release", "translate": "Please refer to our latest safe harbor statement in the earnings press release", "translate_tts": "Please refer to our latest safe harbor statement in the earnings press release", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:02.348", "mode": "azero-full", "language": "en", "target": "en", "text": "on IR website, which applies to this call.", "text_tts": "which applies to this call", "translate": "on IR website, which applies to this call.", "translate_tts": "on IR website which applies to this call", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:04.682", "mode": "azero-full", "language": "en", "target": "en", "text": "will discuss certain non GAAP financial measures.", "text_tts": "on GAAP financial measures", "translate": "will discuss certain non GAAP financial measures.", "translate_tts": "will discuss certain non GAAP financial measures", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:11.451", "mode": "azero-full", "language": "en", "target": "en", "text": "Please also refer to the reconciliation of non GAAP measures to the comparable GAAP measures in the earnings press release.", "text_tts": "in the earnings press release", "translate": "Please also refer to the reconciliation of non GAAP measures to the comparable GAAP measures in the earnings press release.", "translate_tts": "Please also refer to the reconciliation of non GAAP measures to the comparable GAAP measures in the earnings press release", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:15.307", "mode": "azero-full", "language": "en", "target": "en", "text": "Also, please note, all figures mentioned in this call are in R and D.", "text_tts": "are in R and D", "translate": "Also, please note, all figures mentioned in this call are in R and D.", "translate_tts": "Also please note all figures mentioned in this call are in R and D", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:17.400", "mode": "azero-full", "language": "en", "target": "en", "text": "unless otherwise stated.", "text_tts": "ted", "translate": "unless otherwise stated.", "translate_tts": "unless otherwise stated", "is_final": false, "emotion": "", "events": "👨📯🏠🔊📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:20.907", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let me turn the call over to our CEO, Sandy, Sandy, please.", "text_tts": "andy Sandy please", "translate": "Now let me turn the call over to our CEO, Sandy, Sandy, please.", "translate_tts": "Now let me turn the call over to our CEO Sandy Sandy please", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:21.997", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Sean.", "text_tts": "Thank you Sean", "translate": "Thank you, Sean.", "translate_tts": "Thank you Sean", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:23.138", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello everyone.", "text_tts": "Hello everyone", "translate": "Hello everyone.", "translate_tts": "Hello everyone", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:28.506", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks for joining us today to discuss our Q two twenty twenty four results.", "text_tts": "two twenty twenty four results", "translate": "Thanks for joining us today to discuss our Q two twenty twenty four results.", "translate_tts": "Thanks for joining us today to discuss our Q two twenty twenty four results", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:32.638", "mode": "azero-full", "language": "en", "target": "en", "text": "facing a very dynamic and competitive market.", "text_tts": "ic and competitive market", "translate": "facing a very dynamic and competitive market.", "translate_tts": "facing a very dynamic and competitive market", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 02:59:35.635", "mode": "azero-full", "language": "en", "target": "en", "text": "we delivered a solid set of results.", "text_tts": "a solid set of results", "translate": "we delivered a solid set of results.", "translate_tts": "we delivered a solid set of results", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:59:41.459", "mode": "azero-full", "language": "en", "target": "en", "text": "notably achieving the highest single quarter non GAAP net profit in our history.", "text_tts": "GAAP net profit in our history", "translate": "notably achieving the highest single quarter non GAAP net profit in our history.", "translate_tts": "notably achieving the highest single quarter non GAAP net profit in our history", "is_final": false, "emotion": "😰", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:59:49.675", "mode": "azero-full", "language": "en", "target": "en", "text": "Our team did a great job executing our long term strategy of relentlessly pursuing lower cost,", "text_tts": "t", "translate": "Our team did a great job executing our long term strategy of relentlessly pursuing lower cost,", "translate_tts": "Our team did a great job executing our long term strategy of relentlessly pursuing lower cost", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:59:53.057", "mode": "azero-full", "language": "en", "target": "en", "text": "higher efficiency and best in class user experience.", "text_tts": "and best in class user experience", "translate": "higher efficiency and best in class user experience.", "translate_tts": "higher efficiency and best in class user experience", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:59:57.931", "mode": "azero-full", "language": "en", "target": "en", "text": "and we saw a set of key drivers of our business.", "text_tts": "business", "translate": "and we saw a set of key drivers of our business.", "translate_tts": "and we saw a set of key drivers of our business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 02:59:59.432", "mode": "azero-full", "language": "en", "target": "en", "text": "including used to grow.", "text_tts": "used to grow", "translate": "including used to grow.", "translate_tts": "including used to grow", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:02.064", "mode": "azero-full", "language": "en", "target": "en", "text": "user experience and engagement.", "text_tts": "and engagement", "translate": "user experience and engagement.", "translate_tts": "user experience and engagement", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:03.957", "mode": "azero-full", "language": "en", "target": "en", "text": "price competitiveness.", "text_tts": "price competitiveness", "translate": "price competitiveness.", "translate_tts": "price competitiveness", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:09.468", "mode": "azero-full", "language": "en", "target": "en", "text": "and platform ecosystem continue to move in the right direction in the quarter.", "text_tts": "right direction in the quarter", "translate": "and platform ecosystem continue to move in the right direction in the quarter.", "translate_tts": "and platform ecosystem continue to move in the right direction in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:14.557", "mode": "azero-full", "language": "en", "target": "en", "text": "Our results speak strongly about the quality of our business.", "text_tts": "speak strongly about the quality of our business", "translate": "Our results speak strongly about the quality of our business.", "translate_tts": "Our results speak strongly about the quality of our business", "is_final": false, "emotion": "😡", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:18.363", "mode": "azero-full", "language": "en", "target": "en", "text": "and our commitment to the healthy long term growth,", "text_tts": "to the healthy long term growth", "translate": "and our commitment to the healthy long term growth,", "translate_tts": "and our commitment to the healthy long term growth", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:19.797", "mode": "azero-full", "language": "en", "target": "en", "text": "with the financial discipline.", "text_tts": "with the financial discipline", "translate": "with the financial discipline.", "translate_tts": "with the financial discipline", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:27.773", "mode": "azero-full", "language": "en", "target": "en", "text": "Instead of addressing the shifting market environment with hefty subsidies for short term top line performance,", "text_tts": "performance", "translate": "Instead of addressing the shifting market environment with hefty subsidies for short term top line performance,", "translate_tts": "Instead of addressing the shifting market environment with hefty subsidies for short term top line performance", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:31.568", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to focus on leveraging our core strengths.", "text_tts": "focus on leveraging our core strengths", "translate": "We continue to focus on leveraging our core strengths.", "translate_tts": "We continue to focus on leveraging our core strengths", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:33.826", "mode": "azero-full", "language": "en", "target": "en", "text": "in supply chain capabilities.", "text_tts": "capabilities", "translate": "in supply chain capabilities.", "translate_tts": "in supply chain capabilities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:36.427", "mode": "azero-full", "language": "en", "target": "en", "text": "to offer competitive prices.", "text_tts": "prices", "translate": "to offer competitive prices.", "translate_tts": "to offer competitive prices", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:38.670", "mode": "azero-full", "language": "en", "target": "en", "text": "and better user experience.", "text_tts": "user experience", "translate": "and better user experience.", "translate_tts": "and better user experience", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:43.801", "mode": "azero-full", "language": "en", "target": "en", "text": "and, at the same time, to grow our business and the profits", "text_tts": "business and the profits", "translate": "and, at the same time, to grow our business and the profits", "translate_tts": "and at the same time to grow our business and the profits", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:44.722", "mode": "azero-full", "language": "en", "target": "en", "text": "Sustainably.", "text_tts": "Sustainably", "translate": "Sustainably.", "translate_tts": "Sustainably", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:47.377", "mode": "azero-full", "language": "en", "target": "en", "text": "This is a proven path.", "text_tts": "path", "translate": "This is a proven path.", "translate_tts": "This is a proven path", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:49.264", "mode": "azero-full", "language": "en", "target": "en", "text": "to drive sustainable growth.", "text_tts": "to drive sustainable growth", "translate": "to drive sustainable growth.", "translate_tts": "to drive sustainable growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:53.045", "mode": "azero-full", "language": "en", "target": "en", "text": "and has led us through many market shifts.", "text_tts": "us through many market shifts", "translate": "and has led us through many market shifts.", "translate_tts": "and has led us through many market shifts", "is_final": false, "emotion": "😔", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:00:54.851", "mode": "azero-full", "language": "en", "target": "en", "text": "over the past two decades.", "text_tts": "two decades", "translate": "over the past two decades.", "translate_tts": "over the past two decades", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:01:00.256", "mode": "azero-full", "language": "en", "target": "en", "text": "despite the seasonal fluctuation of revenue growth in Q two.", "text_tts": "e seasonal fluctuation of revenue growth in Q two", "translate": "despite the seasonal fluctuation of revenue growth in Q two.", "translate_tts": "despite the seasonal fluctuation of revenue growth in Q two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:01:06.295", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident that our long term market position will continue to improve.", "text_tts": "will continue to improve", "translate": "We are confident that our long term market position will continue to improve.", "translate_tts": "We are confident that our long term market position will continue to improve", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:01:10.060", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let's discuss our category performance.", "text_tts": "our category performance", "translate": "Now let's discuss our category performance.", "translate_tts": "Now lets discuss our category performance", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:01:14.221", "mode": "azero-full", "language": "en", "target": "en", "text": "revenues of electronics and home appliances,", "text_tts": "tronics and home appliances", "translate": "revenues of electronics and home appliances,", "translate_tts": "revenues of electronics and home appliances", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:01:17.975", "mode": "azero-full", "language": "en", "target": "en", "text": "were down four point six percent year on year in the quarter.", "text_tts": "four point six percent year on year in the quarter", "translate": "were down four point six percent year on year in the quarter.", "translate_tts": "were down four point six percent year on year in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:01:21.345", "mode": "azero-full", "language": "en", "target": "en", "text": "This is primarily due to last year's high base,", "text_tts": "due to last years high base", "translate": "This is primarily due to last year's high base,", "translate_tts": "This is primarily due to last years high base", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:01:25.965", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as our disciplined strategy during the june eighteenth promotion,", "text_tts": "eighteenth promotion", "translate": "as well as our disciplined strategy during the june eighteenth promotion,", "translate_tts": "as well as our disciplined strategy during the june eighteenth promotion", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:01:30.086", "mode": "azero-full", "language": "en", "target": "en", "text": "as we prioritized the sustainable growth of our business.", "text_tts": "itized the sustainable growth of our business", "translate": "as we prioritized the sustainable growth of our business.", "translate_tts": "as we prioritized the sustainable growth of our business", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:01:34.295", "mode": "azero-full", "language": "en", "target": "en", "text": "rather than short term growth fueled by excessive subsidies.", "text_tts": "term growth fueled by excessive subsidies", "translate": "rather than short term growth fueled by excessive subsidies.", "translate_tts": "rather than short term growth fueled by excessive subsidies", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:01:36.094", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe.", "text_tts": "We believe", "translate": "We believe.", "translate_tts": "We believe", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:01:39.564", "mode": "azero-full", "language": "en", "target": "en", "text": "With decades of operating experience in this category,", "text_tts": "of operating experience in this category", "translate": "With decades of operating experience in this category,", "translate_tts": "With decades of operating experience in this category", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:01:42.537", "mode": "azero-full", "language": "en", "target": "en", "text": "and unparalleled supply chain capabilities.", "text_tts": "ed supply chain capabilities", "translate": "and unparalleled supply chain capabilities.", "translate_tts": "and unparalleled supply chain capabilities", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:01:47.414", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to offer the best in class user experience.", "text_tts": "to offer the best in class user experience", "translate": "We will continue to offer the best in class user experience.", "translate_tts": "We will continue to offer the best in class user experience", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:01:54.248", "mode": "azero-full", "language": "en", "target": "en", "text": "and enhance JD's market position and win over market share in a sustainable way.", "text_tts": "rket share in a sustainable way", "translate": "and enhance JD's market position and win over market share in a sustainable way.", "translate_tts": "and enhance JDs market position and win over market share in a sustainable way", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:00.235", "mode": "azero-full", "language": "en", "target": "en", "text": "We see continued strong momentum in our general merchandise category.", "text_tts": "category", "translate": "We see continued strong momentum in our general merchandise category.", "translate_tts": "We see continued strong momentum in our general merchandise category", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:04.006", "mode": "azero-full", "language": "en", "target": "en", "text": "with revenues up eight point seven percent year on year.", "text_tts": "eight point seven percent year on year", "translate": "with revenues up eight point seven percent year on year.", "translate_tts": "with revenues up eight point seven percent year on year", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:07.424", "mode": "azero-full", "language": "en", "target": "en", "text": "further accelerating from the previous quarters.", "text_tts": "from the previous quarters", "translate": "further accelerating from the previous quarters.", "translate_tts": "further accelerating from the previous quarters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:08.918", "mode": "azero-full", "language": "en", "target": "en", "text": "to highlight.", "text_tts": "to highlight", "translate": "to highlight.", "translate_tts": "to highlight", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:13.558", "mode": "azero-full", "language": "en", "target": "en", "text": "Supermarket revenue saw double digit year on year growth in the quarter.", "text_tts": "ear growth in the quarter", "translate": "Supermarket revenue saw double digit year on year growth in the quarter.", "translate_tts": "Supermarket revenue saw double digit year on year growth in the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:16.130", "mode": "azero-full", "language": "en", "target": "en", "text": "led by strong order volume growth,", "text_tts": "order volume growth", "translate": "led by strong order volume growth,", "translate_tts": "led by strong order volume growth", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:18.340", "mode": "azero-full", "language": "en", "target": "en", "text": "and improving user mindshare.", "text_tts": "user mindshare", "translate": "and improving user mindshare.", "translate_tts": "and improving user mindshare", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:22.968", "mode": "azero-full", "language": "en", "target": "en", "text": "This momentum has persisted for two consecutive quarters now.", "text_tts": "has persisted for two consecutive quarters now", "translate": "This momentum has persisted for two consecutive quarters now.", "translate_tts": "This momentum has persisted for two consecutive quarters now", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:27.848", "mode": "azero-full", "language": "en", "target": "en", "text": "and is mainly attributable to our stepped up efforts.", "text_tts": "attributable to our stepped up efforts", "translate": "and is mainly attributable to our stepped up efforts.", "translate_tts": "and is mainly attributable to our stepped up efforts", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:30.075", "mode": "azero-full", "language": "en", "target": "en", "text": "to improve user experience.", "text_tts": "user experience", "translate": "to improve user experience.", "translate_tts": "to improve user experience", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:31.945", "mode": "azero-full", "language": "en", "target": "en", "text": "across all aspects.", "text_tts": "spects", "translate": "across all aspects.", "translate_tts": "across all aspects", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:34.261", "mode": "azero-full", "language": "en", "target": "en", "text": "of product quality and selection.", "text_tts": "quality and selection", "translate": "of product quality and selection.", "translate_tts": "of product quality and selection", "is_final": false, "emotion": "", "events": "👩📯📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:38.038", "mode": "azero-full", "language": "en", "target": "en", "text": "price competitiveness and service quality.", "text_tts": "ness and service quality", "translate": "price competitiveness and service quality.", "translate_tts": "price competitiveness and service quality", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:40.585", "mode": "azero-full", "language": "en", "target": "en", "text": "With this massive time.", "text_tts": "time", "translate": "With this massive time.", "translate_tts": "With this massive time", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:45.664", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect supermarket to continue to be an important growth driver for us.", "text_tts": "growth driver for us", "translate": "We expect supermarket to continue to be an important growth driver for us.", "translate_tts": "We expect supermarket to continue to be an important growth driver for us", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:50.484", "mode": "azero-full", "language": "en", "target": "en", "text": "Despite mixed top line performance,", "text_tts": "xed top line performance", "translate": "Despite mixed top line performance,", "translate_tts": "Despite mixed top line performance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:53.849", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw broad based profitability improvement,", "text_tts": "based profitability improvement", "translate": "We saw broad based profitability improvement,", "translate_tts": "We saw broad based profitability improvement", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:56.540", "mode": "azero-full", "language": "en", "target": "en", "text": "across many categories and segments.", "text_tts": "ategories and segments", "translate": "across many categories and segments.", "translate_tts": "across many categories and segments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:02:59.144", "mode": "azero-full", "language": "en", "target": "en", "text": "which collectively contributed", "text_tts": "ly contributed", "translate": "which collectively contributed", "translate_tts": "which collectively contributed", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:02.575", "mode": "azero-full", "language": "en", "target": "en", "text": "to record highs in both non GAAP operating profit", "text_tts": "both non GAAP operating profit", "translate": "to record highs in both non GAAP operating profit", "translate_tts": "to record highs in both non GAAP operating profit", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:05.192", "mode": "azero-full", "language": "en", "target": "en", "text": "of eleven point six billion R and B.", "text_tts": "eleven point six billion R and B", "translate": "of eleven point six billion R and B.", "translate_tts": "of eleven point six billion R and B", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:10.124", "mode": "azero-full", "language": "en", "target": "en", "text": "and non GAAP net profit attributable to ordinary shareholders of", "text_tts": "of", "translate": "and non GAAP net profit attributable to ordinary shareholders of", "translate_tts": "and non GAAP net profit attributable to ordinary shareholders of", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:12.014", "mode": "azero-full", "language": "en", "target": "en", "text": "fourteen point five billion R and B.", "text_tts": "n point five billion R and B", "translate": "fourteen point five billion R and B.", "translate_tts": "fourteen point five billion R and B", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:17.349", "mode": "azero-full", "language": "en", "target": "en", "text": "Non GAAP net margin in Q two climbed to five percent for the first time.", "text_tts": "d to five percent for the first time", "translate": "Non GAAP net margin in Q two climbed to five percent for the first time.", "translate_tts": "Non GAAP net margin in Q two climbed to five percent for the first time", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:21.463", "mode": "azero-full", "language": "en", "target": "en", "text": "This was primarily driven by gross margin expansion,", "text_tts": "driven by gross margin expansion", "translate": "This was primarily driven by gross margin expansion,", "translate_tts": "This was primarily driven by gross margin expansion", "is_final": false, "emotion": "😰", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:25.983", "mode": "azero-full", "language": "en", "target": "en", "text": "to a historical level of fifteen point eight percent in the quarter.", "text_tts": "rcent in the quarter", "translate": "to a historical level of fifteen point eight percent in the quarter.", "translate_tts": "to a historical level of fifteen point eight percent in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:29.772", "mode": "azero-full", "language": "en", "target": "en", "text": "with improvement in almost every category.", "text_tts": "almost every category", "translate": "with improvement in almost every category.", "translate_tts": "with improvement in almost every category", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:33.591", "mode": "azero-full", "language": "en", "target": "en", "text": "as we focus on price competitiveness,", "text_tts": "on price competitiveness", "translate": "as we focus on price competitiveness,", "translate_tts": "as we focus on price competitiveness", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:35.389", "mode": "azero-full", "language": "en", "target": "en", "text": "Our gross margin.", "text_tts": "Our gross margin", "translate": "Our gross margin.", "translate_tts": "Our gross margin", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:42.294", "mode": "azero-full", "language": "en", "target": "en", "text": "has been on an upward trend year on year for each and every quarter over the last two years.", "text_tts": "ast two years", "translate": "has been on an upward trend year on year for each and every quarter over the last two years.", "translate_tts": "has been on an upward trend year on year for each and every quarter over the last two years", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:47.565", "mode": "azero-full", "language": "en", "target": "en", "text": "This underscores our improving supply chain capabilities.", "text_tts": "s our improving supply chain capabilities", "translate": "This underscores our improving supply chain capabilities.", "translate_tts": "This underscores our improving supply chain capabilities", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:53.203", "mode": "azero-full", "language": "en", "target": "en", "text": "that enable us to continually benefit from scale and efficiency.", "text_tts": "efficiency", "translate": "that enable us to continually benefit from scale and efficiency.", "translate_tts": "that enable us to continually benefit from scale and efficiency", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:57.013", "mode": "azero-full", "language": "en", "target": "en", "text": "Now let me walk you through the progress we made.", "text_tts": "you through the progress we made", "translate": "Now let me walk you through the progress we made.", "translate_tts": "Now let me walk you through the progress we made", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:03:59.549", "mode": "azero-full", "language": "en", "target": "en", "text": "on the key drivers of our business.", "text_tts": "of our business", "translate": "on the key drivers of our business.", "translate_tts": "on the key drivers of our business", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:02.618", "mode": "azero-full", "language": "en", "target": "en", "text": "namely, user growth and user engagement.", "text_tts": "growth and user engagement", "translate": "namely, user growth and user engagement.", "translate_tts": "namely user growth and user engagement", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:06.309", "mode": "azero-full", "language": "en", "target": "en", "text": "price competitiveness and platform ecosystem.", "text_tts": "ss and platform ecosystem", "translate": "price competitiveness and platform ecosystem.", "translate_tts": "price competitiveness and platform ecosystem", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:07.830", "mode": "azero-full", "language": "en", "target": "en", "text": "First.", "text_tts": "First", "translate": "First.", "translate_tts": "First", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:10.458", "mode": "azero-full", "language": "en", "target": "en", "text": "on user growth and user engagement.", "text_tts": "and user engagement", "translate": "on user growth and user engagement.", "translate_tts": "on user growth and user engagement", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:11.941", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q two.", "text_tts": "in Q two", "translate": "in Q two.", "translate_tts": "in Q two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:17.013", "mode": "azero-full", "language": "en", "target": "en", "text": "We saw robust user momentum in both the higher tier and the lower tier markets.", "text_tts": "tier and the lower tier markets", "translate": "We saw robust user momentum in both the higher tier and the lower tier markets.", "translate_tts": "We saw robust user momentum in both the higher tier and the lower tier markets", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:18.427", "mode": "azero-full", "language": "en", "target": "en", "text": "collectively.", "text_tts": "collectively", "translate": "collectively.", "translate_tts": "collectively", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:22.255", "mode": "azero-full", "language": "en", "target": "en", "text": "the number of our total quarterly active customers.", "text_tts": "our total quarterly active customers", "translate": "the number of our total quarterly active customers.", "translate_tts": "the number of our total quarterly active customers", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:25.308", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to grow at double digit pace.", "text_tts": "grow at double digit pace", "translate": "continue to grow at double digit pace.", "translate_tts": "continue to grow at double digit pace", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:27.075", "mode": "azero-full", "language": "en", "target": "en", "text": "young year in Q two.", "text_tts": "ar in Q two", "translate": "young year in Q two.", "translate_tts": "young year in Q two", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:29.450", "mode": "azero-full", "language": "en", "target": "en", "text": "for the third consecutive quarter.", "text_tts": "consecutive quarter", "translate": "for the third consecutive quarter.", "translate_tts": "for the third consecutive quarter", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:36.243", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to reiterate that our goal is to serve users across different income spectrums.", "text_tts": "users across different income spectrums", "translate": "I want to reiterate that our goal is to serve users across different income spectrums.", "translate_tts": "I want to reiterate that our goal is to serve users across different income spectrums", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:37.665", "mode": "azero-full", "language": "en", "target": "en", "text": "and demands.", "text_tts": "and demands", "translate": "and demands.", "translate_tts": "and demands", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:39.962", "mode": "azero-full", "language": "en", "target": "en", "text": "with the right product.", "text_tts": "product", "translate": "with the right product.", "translate_tts": "with the right product", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:42.141", "mode": "azero-full", "language": "en", "target": "en", "text": "right price and service offerings.", "text_tts": "ce and service offerings", "translate": "right price and service offerings.", "translate_tts": "right price and service offerings", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:46.392", "mode": "azero-full", "language": "en", "target": "en", "text": "Our user growth in the quarter was broad based,", "text_tts": "in the quarter was broad based", "translate": "Our user growth in the quarter was broad based,", "translate_tts": "Our user growth in the quarter was broad based", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:48.265", "mode": "azero-full", "language": "en", "target": "en", "text": "across user cohorts.", "text_tts": "ohorts", "translate": "across user cohorts.", "translate_tts": "across user cohorts", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:51.683", "mode": "azero-full", "language": "en", "target": "en", "text": "of both new users and existing users.", "text_tts": "users and existing users", "translate": "of both new users and existing users.", "translate_tts": "of both new users and existing users", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:56.930", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly those who have stayed with us for over two years.", "text_tts": "o years", "translate": "particularly those who have stayed with us for over two years.", "translate_tts": "particularly those who have stayed with us for over two years", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:04:58.842", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as class members.", "text_tts": "class members", "translate": "as well as class members.", "translate_tts": "as well as class members", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:03.293", "mode": "azero-full", "language": "en", "target": "en", "text": "It clearly demonstrates JD's value proposition.", "text_tts": "demonstrates JDs value proposition", "translate": "It clearly demonstrates JD's value proposition.", "translate_tts": "It clearly demonstrates JDs value proposition", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:06.009", "mode": "azero-full", "language": "en", "target": "en", "text": "not only resonates with new users,", "text_tts": "sonates with new users", "translate": "not only resonates with new users,", "translate_tts": "not only resonates with new users", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:11.348", "mode": "azero-full", "language": "en", "target": "en", "text": "but continues to gain main share and wallet share from the loyal users.", "text_tts": "et share from the loyal users", "translate": "but continues to gain main share and wallet share from the loyal users.", "translate_tts": "but continues to gain main share and wallet share from the loyal users", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:13.189", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, they should.", "text_tts": "Yeah they should", "translate": "Yeah, they should.", "translate_tts": "Yeah they should", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:05:17.749", "mode": "azero-full", "language": "en", "target": "en", "text": "Overall, shipping frequency and order volume on our platform", "text_tts": "our platform", "translate": "Overall, shipping frequency and order volume on our platform", "translate_tts": "Overall shipping frequency and order volume on our platform", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:20.782", "mode": "azero-full", "language": "en", "target": "en", "text": "Both grew by double digits year on year in Q two.", "text_tts": "double digits year on year in Q two", "translate": "Both grew by double digits year on year in Q two.", "translate_tts": "Both grew by double digits year on year in Q two", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:25.235", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw average order value declined year on year.", "text_tts": "average order value declined year on year", "translate": "We also saw average order value declined year on year.", "translate_tts": "We also saw average order value declined year on year", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:05:31.002", "mode": "azero-full", "language": "en", "target": "en", "text": "as a result of soft consumer spending as well as our low price strategy.", "text_tts": "as our low price strategy", "translate": "as a result of soft consumer spending as well as our low price strategy.", "translate_tts": "as a result of soft consumer spending as well as our low price strategy", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:05:32.443", "mode": "azero-full", "language": "en", "target": "en", "text": "category mix shift.", "text_tts": "mix shift", "translate": "category mix shift.", "translate_tts": "category mix shift", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:05:35.414", "mode": "azero-full", "language": "en", "target": "en", "text": "and wide range of free shipping service.", "text_tts": "range of free shipping service", "translate": "and wide range of free shipping service.", "translate_tts": "and wide range of free shipping service", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:05:39.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Such user momentum is a strong proof", "text_tts": "momentum is a strong proof", "translate": "Such user momentum is a strong proof", "translate_tts": "Such user momentum is a strong proof", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:05:42.382", "mode": "azero-full", "language": "en", "target": "en", "text": "of our effective user experience programs.", "text_tts": "user experience programs", "translate": "of our effective user experience programs.", "translate_tts": "of our effective user experience programs", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:44.457", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q two.", "text_tts": "in Q two", "translate": "in Q two.", "translate_tts": "in Q two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:47.982", "mode": "azero-full", "language": "en", "target": "en", "text": "We further enhanced our industry leading treating program.", "text_tts": "our industry leading treating program", "translate": "We further enhanced our industry leading treating program.", "translate_tts": "We further enhanced our industry leading treating program", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:51.737", "mode": "azero-full", "language": "en", "target": "en", "text": "to provide users with better coordinated services.", "text_tts": "with better coordinated services", "translate": "to provide users with better coordinated services.", "translate_tts": "to provide users with better coordinated services", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:55.901", "mode": "azero-full", "language": "en", "target": "en", "text": "including delivery and installation of new devices.", "text_tts": "and installation of new devices", "translate": "including delivery and installation of new devices.", "translate_tts": "including delivery and installation of new devices", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:05:59.272", "mode": "azero-full", "language": "en", "target": "en", "text": "and disassembly of used devices.", "text_tts": "f used devices", "translate": "and disassembly of used devices.", "translate_tts": "and disassembly of used devices", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:04.166", "mode": "azero-full", "language": "en", "target": "en", "text": "We also extended our best price guaranteed period.", "text_tts": "our best price guaranteed period", "translate": "We also extended our best price guaranteed period.", "translate_tts": "We also extended our best price guaranteed period", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:06.830", "mode": "azero-full", "language": "en", "target": "en", "text": "to up to three hundred and sixty five days.", "text_tts": "three hundred and sixty five days", "translate": "to up to three hundred and sixty five days.", "translate_tts": "to up to three hundred and sixty five days", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:08.701", "mode": "azero-full", "language": "en", "target": "en", "text": "for certain categories.", "text_tts": "for certain categories", "translate": "for certain categories.", "translate_tts": "for certain categories", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:10.932", "mode": "azero-full", "language": "en", "target": "en", "text": "Starting with one tea.", "text_tts": "with one tea", "translate": "Starting with one tea.", "translate_tts": "Starting with one tea", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:12.476", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, they should.", "text_tts": "Yeah they should", "translate": "Yeah, they should.", "translate_tts": "Yeah they should", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:06:17.058", "mode": "azero-full", "language": "en", "target": "en", "text": "We made solid progress on programs, including free shipping.", "text_tts": "progress on programs including free shipping", "translate": "We made solid progress on programs, including free shipping.", "translate_tts": "We made solid progress on programs including free shipping", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:20.003", "mode": "azero-full", "language": "en", "target": "en", "text": "Free doorstep pick up for return.", "text_tts": "tep pick up for return", "translate": "Free doorstep pick up for return.", "translate_tts": "Free doorstep pick up for return", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:21.933", "mode": "azero-full", "language": "en", "target": "en", "text": "cashback for delayed shipping.", "text_tts": "delayed shipping", "translate": "cashback for delayed shipping.", "translate_tts": "cashback for delayed shipping", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:26.511", "mode": "azero-full", "language": "en", "target": "en", "text": "and expanded their coverage from one P to more and more three P offerings.", "text_tts": "and more three P offerings", "translate": "and expanded their coverage from one P to more and more three P offerings.", "translate_tts": "and expanded their coverage from one P to more and more three P offerings", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:29.075", "mode": "azero-full", "language": "en", "target": "en", "text": "Other initiatives.", "text_tts": "Other initiatives", "translate": "Other initiatives.", "translate_tts": "Other initiatives", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:31.634", "mode": "azero-full", "language": "en", "target": "en", "text": "such as our supermarket categories,", "text_tts": "supermarket categories", "translate": "such as our supermarket categories,", "translate_tts": "such as our supermarket categories", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:34.760", "mode": "azero-full", "language": "en", "target": "en", "text": "direct shipment from suppliers to customers,", "text_tts": "from suppliers to customers", "translate": "direct shipment from suppliers to customers,", "translate_tts": "direct shipment from suppliers to customers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:38.475", "mode": "azero-full", "language": "en", "target": "en", "text": "and twenty four hour fresh milk delivery.", "text_tts": "enty four hour fresh milk delivery", "translate": "and twenty four hour fresh milk delivery.", "translate_tts": "and twenty four hour fresh milk delivery", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:40.802", "mode": "azero-full", "language": "en", "target": "en", "text": "saw increasing user appreciation.", "text_tts": "g user appreciation", "translate": "saw increasing user appreciation.", "translate_tts": "saw increasing user appreciation", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:42.695", "mode": "azero-full", "language": "en", "target": "en", "text": "I thought it felt.", "text_tts": "I thought it felt", "translate": "I thought it felt.", "translate_tts": "I thought it felt", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:06:47.683", "mode": "azero-full", "language": "en", "target": "en", "text": "Our three P night promoter score has improved sequentially,", "text_tts": "ee P night promoter score has improved sequentially", "translate": "Our three P night promoter score has improved sequentially,", "translate_tts": "Our three P night promoter score has improved sequentially", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:49.431", "mode": "azero-full", "language": "en", "target": "en", "text": "for the past two quarters.", "text_tts": "quarters", "translate": "for the past two quarters.", "translate_tts": "for the past two quarters", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:52.169", "mode": "azero-full", "language": "en", "target": "en", "text": "Well, our one PMPS.", "text_tts": "r one PMPS", "translate": "Well, our one PMPS.", "translate_tts": "Well our one PMPS", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:55.160", "mode": "azero-full", "language": "en", "target": "en", "text": "remains at a very high level.", "text_tts": "ry high level", "translate": "remains at a very high level.", "translate_tts": "remains at a very high level", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:06:57.061", "mode": "azero-full", "language": "en", "target": "en", "text": "Going forward.", "text_tts": "Going forward", "translate": "Going forward.", "translate_tts": "Going forward", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:00.459", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to invest in user experience.", "text_tts": "to invest in user experience", "translate": "We will continue to invest in user experience.", "translate_tts": "We will continue to invest in user experience", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:03.528", "mode": "azero-full", "language": "en", "target": "en", "text": "As we believe, it will translate.", "text_tts": "it will translate", "translate": "As we believe, it will translate.", "translate_tts": "As we believe it will translate", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:06.915", "mode": "azero-full", "language": "en", "target": "en", "text": "to stronger user mentorship and user engagement.", "text_tts": "mentorship and user engagement", "translate": "to stronger user mentorship and user engagement.", "translate_tts": "to stronger user mentorship and user engagement", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:11.428", "mode": "azero-full", "language": "en", "target": "en", "text": "which are the fundamental to drive sustainable growth for JD.", "text_tts": "to drive sustainable growth for JD", "translate": "which are the fundamental to drive sustainable growth for JD.", "translate_tts": "which are the fundamental to drive sustainable growth for JD", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:12.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Second.", "text_tts": "Second", "translate": "Second.", "translate_tts": "Second", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:15.561", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to the price competitiveness.", "text_tts": "the price competitiveness", "translate": "Moving on to the price competitiveness.", "translate_tts": "Moving on to the price competitiveness", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:18.994", "mode": "azero-full", "language": "en", "target": "en", "text": "which we continue to reinforce firmly.", "text_tts": "to reinforce firmly", "translate": "which we continue to reinforce firmly.", "translate_tts": "which we continue to reinforce firmly", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:20.789", "mode": "azero-full", "language": "en", "target": "en", "text": "on the one P side.", "text_tts": "on the one P side", "translate": "on the one P side.", "translate_tts": "on the one P side", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:22.305", "mode": "azero-full", "language": "en", "target": "en", "text": "we further built up.", "text_tts": "we further built up", "translate": "we further built up.", "translate_tts": "we further built up", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:25.763", "mode": "azero-full", "language": "en", "target": "en", "text": "built upon our strong supply chain capabilities.", "text_tts": "our strong supply chain capabilities", "translate": "built upon our strong supply chain capabilities.", "translate_tts": "built upon our strong supply chain capabilities", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:30.691", "mode": "azero-full", "language": "en", "target": "en", "text": "to provide our users everyday low price in a sustainable way.", "text_tts": "tainable way", "translate": "to provide our users everyday low price in a sustainable way.", "translate_tts": "to provide our users everyday low price in a sustainable way", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:34.390", "mode": "azero-full", "language": "en", "target": "en", "text": "This is the bedrock of our low price strategy.", "text_tts": "rock of our low price strategy", "translate": "This is the bedrock of our low price strategy.", "translate_tts": "This is the bedrock of our low price strategy", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:36.655", "mode": "azero-full", "language": "en", "target": "en", "text": "Well on the creepy side.", "text_tts": "side", "translate": "Well on the creepy side.", "translate_tts": "Well on the creepy side", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:07:37.767", "mode": "azero-full", "language": "en", "target": "en", "text": "We stepped up to", "text_tts": "We stepped up to", "translate": "We stepped up to", "translate_tts": "We stepped up to", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:07:43.955", "mode": "azero-full", "language": "en", "target": "en", "text": "effort to supplement the products on our platform with more value for money offerings.", "text_tts": "h more value for money offerings", "translate": "effort to supplement the products on our platform with more value for money offerings.", "translate_tts": "effort to supplement the products on our platform with more value for money offerings", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:47.650", "mode": "azero-full", "language": "en", "target": "en", "text": "to address a wider spectrum of user demands.", "text_tts": "spectrum of user demands", "translate": "to address a wider spectrum of user demands.", "translate_tts": "to address a wider spectrum of user demands", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:49.127", "mode": "azero-full", "language": "en", "target": "en", "text": "in Q two.", "text_tts": "in Q two", "translate": "in Q two.", "translate_tts": "in Q two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:52.201", "mode": "azero-full", "language": "en", "target": "en", "text": "our MPS for price competitiveness.", "text_tts": "for price competitiveness", "translate": "our MPS for price competitiveness.", "translate_tts": "our MPS for price competitiveness", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:54.449", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to grow young year.", "text_tts": "young year", "translate": "continue to grow young year.", "translate_tts": "continue to grow young year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:56.703", "mode": "azero-full", "language": "en", "target": "en", "text": "on both the one p and three p sides.", "text_tts": "one p and three p sides", "translate": "on both the one p and three p sides.", "translate_tts": "on both the one p and three p sides", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:07:59.733", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw stronger momentum.", "text_tts": "stronger momentum", "translate": "We also saw stronger momentum.", "translate_tts": "We also saw stronger momentum", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:02.754", "mode": "azero-full", "language": "en", "target": "en", "text": "for lower tier markets on our platforms.", "text_tts": "markets on our platforms", "translate": "for lower tier markets on our platforms.", "translate_tts": "for lower tier markets on our platforms", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:05.718", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of user base expansion,", "text_tts": "user base expansion", "translate": "In terms of user base expansion,", "translate_tts": "In terms of user base expansion", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:06.814", "mode": "azero-full", "language": "en", "target": "en", "text": "order volume growth.", "text_tts": "order volume growth", "translate": "order volume growth.", "translate_tts": "order volume growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:09.114", "mode": "azero-full", "language": "en", "target": "en", "text": "and shipping frequency, among others.", "text_tts": "among others", "translate": "and shipping frequency, among others.", "translate_tts": "and shipping frequency among others", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:10.261", "mode": "azero-full", "language": "en", "target": "en", "text": "Again.", "text_tts": "Again", "translate": "Again.", "translate_tts": "Again", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:15.585", "mode": "azero-full", "language": "en", "target": "en", "text": "JD's price competitiveness is built on our strengths in lower costs,", "text_tts": "hs in lower costs", "translate": "JD's price competitiveness is built on our strengths in lower costs,", "translate_tts": "JDs price competitiveness is built on our strengths in lower costs", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:19.037", "mode": "azero-full", "language": "en", "target": "en", "text": "higher efficiency and best in class user experience.", "text_tts": "and best in class user experience", "translate": "higher efficiency and best in class user experience.", "translate_tts": "higher efficiency and best in class user experience", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:23.445", "mode": "azero-full", "language": "en", "target": "en", "text": "low price is a result of our core capabilities.", "text_tts": "", "translate": "low price is a result of our core capabilities.", "translate_tts": "low price is a result of our core capabilities", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:25.763", "mode": "azero-full", "language": "en", "target": "en", "text": "instead of driven by subsidies.", "text_tts": "driven by subsidies", "translate": "instead of driven by subsidies.", "translate_tts": "instead of driven by subsidies", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:28.428", "mode": "azero-full", "language": "en", "target": "en", "text": "This will continue to distinguish us", "text_tts": "to distinguish us", "translate": "This will continue to distinguish us", "translate_tts": "This will continue to distinguish us", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:30.699", "mode": "azero-full", "language": "en", "target": "en", "text": "in the e commerce industry.", "text_tts": "y", "translate": "in the e commerce industry.", "translate_tts": "in the e commerce industry", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:32.941", "mode": "azero-full", "language": "en", "target": "en", "text": "Certainly.", "text_tts": "Certainly", "translate": "Certainly.", "translate_tts": "Certainly", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:08:37.945", "mode": "azero-full", "language": "en", "target": "en", "text": "We have also made encouraging progress on our platform ecosystem.", "text_tts": "ecosystem", "translate": "We have also made encouraging progress on our platform ecosystem.", "translate_tts": "We have also made encouraging progress on our platform ecosystem", "is_final": false, "emotion": "", "events": "😤👂📞🌠🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:39.357", "mode": "azero-full", "language": "en", "target": "en", "text": "on the three piece side.", "text_tts": "on the three piece side", "translate": "on the three piece side.", "translate_tts": "on the three piece side", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:41.281", "mode": "azero-full", "language": "en", "target": "en", "text": "during the quarter.", "text_tts": "during the quarter", "translate": "during the quarter.", "translate_tts": "during the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:43.107", "mode": "azero-full", "language": "en", "target": "en", "text": "We continue to provide,", "text_tts": "We continue to provide", "translate": "We continue to provide,", "translate_tts": "We continue to provide", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:44.641", "mode": "azero-full", "language": "en", "target": "en", "text": "healthy user traffic.", "text_tts": "healthy user traffic", "translate": "healthy user traffic.", "translate_tts": "healthy user traffic", "is_final": false, "emotion": "🤢", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:47.300", "mode": "azero-full", "language": "en", "target": "en", "text": "and effective supporting measures,", "text_tts": "supporting measures", "translate": "and effective supporting measures,", "translate_tts": "and effective supporting measures", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:49.939", "mode": "azero-full", "language": "en", "target": "en", "text": "to help three P merchants grow their businesses.", "text_tts": "three P merchants grow their businesses", "translate": "to help three P merchants grow their businesses.", "translate_tts": "to help three P merchants grow their businesses", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:54.417", "mode": "azero-full", "language": "en", "target": "en", "text": "European merchants responded well to our efforts.", "text_tts": "chants responded well to our efforts", "translate": "European merchants responded well to our efforts.", "translate_tts": "European merchants responded well to our efforts", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:08:56.722", "mode": "azero-full", "language": "en", "target": "en", "text": "and our active merchant base,", "text_tts": "merchant base", "translate": "and our active merchant base,", "translate_tts": "and our active merchant base", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:03.109", "mode": "azero-full", "language": "en", "target": "en", "text": "continue to expand quickly, both on year both year on year and sequentially in Q two.", "text_tts": "r on year and sequentially in Q two", "translate": "continue to expand quickly, both on year both year on year and sequentially in Q two.", "translate_tts": "continue to expand quickly both on year both year on year and sequentially in Q two", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:04.654", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah. Decent.", "text_tts": "Yeah Decent", "translate": "Yeah. Decent.", "translate_tts": "Yeah Decent", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:09:08.088", "mode": "azero-full", "language": "en", "target": "en", "text": "We also saw an accelerated year on year growth.", "text_tts": "saw an accelerated year on year growth", "translate": "We also saw an accelerated year on year growth.", "translate_tts": "We also saw an accelerated year on year growth", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:09.923", "mode": "azero-full", "language": "en", "target": "en", "text": "of active buyers.", "text_tts": "of active buyers", "translate": "of active buyers.", "translate_tts": "of active buyers", "is_final": false, "emotion": "", "events": "👩📯📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:13.335", "mode": "azero-full", "language": "en", "target": "en", "text": "who purchased from three P merchants on our platform.", "text_tts": "from three P merchants on our platform", "translate": "who purchased from three P merchants on our platform.", "translate_tts": "who purchased from three P merchants on our platform", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:15.594", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time,", "text_tts": "At the same time", "translate": "At the same time,", "translate_tts": "At the same time", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:18.704", "mode": "azero-full", "language": "en", "target": "en", "text": "Such users recorded higher shopping frequency.", "text_tts": "corded higher shopping frequency", "translate": "Such users recorded higher shopping frequency.", "translate_tts": "Such users recorded higher shopping frequency", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:20.127", "mode": "azero-full", "language": "en", "target": "en", "text": "in this quarter.", "text_tts": "in this quarter", "translate": "in this quarter.", "translate_tts": "in this quarter", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:24.329", "mode": "azero-full", "language": "en", "target": "en", "text": "This led to an over twenty percent year on year increase", "text_tts": "ear on year increase", "translate": "This led to an over twenty percent year on year increase", "translate_tts": "This led to an over twenty percent year on year increase", "is_final": false, "emotion": "😡", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:27.308", "mode": "azero-full", "language": "en", "target": "en", "text": "in our three P order volume in Q two.", "text_tts": "hree P order volume in Q two", "translate": "in our three P order volume in Q two.", "translate_tts": "in our three P order volume in Q two", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:30.661", "mode": "azero-full", "language": "en", "target": "en", "text": "its fastest pace in the last two years.", "text_tts": "est pace in the last two years", "translate": "its fastest pace in the last two years.", "translate_tts": "its fastest pace in the last two years", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:33.334", "mode": "azero-full", "language": "en", "target": "en", "text": "in terms of monetization.", "text_tts": "monetization", "translate": "in terms of monetization.", "translate_tts": "in terms of monetization", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:36.013", "mode": "azero-full", "language": "en", "target": "en", "text": "The decline in commission revenues", "text_tts": "mmission revenues", "translate": "The decline in commission revenues", "translate_tts": "The decline in commission revenues", "is_final": false, "emotion": "", "events": "👃👂👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:09:37.886", "mode": "azero-full", "language": "en", "target": "en", "text": "narrowed in the quarter.", "text_tts": "quarter", "translate": "narrowed in the quarter.", "translate_tts": "narrowed in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:09:42.368", "mode": "azero-full", "language": "en", "target": "en", "text": "As the impact of our reduced commission fees gradually lapsed,", "text_tts": "of our reduced commission fees gradually lapsed", "translate": "As the impact of our reduced commission fees gradually lapsed,", "translate_tts": "As the impact of our reduced commission fees gradually lapsed", "is_final": false, "emotion": "😔", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:09:43.903", "mode": "azero-full", "language": "en", "target": "en", "text": "meanwhile.", "text_tts": "meanwhile", "translate": "meanwhile.", "translate_tts": "meanwhile", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:09:46.880", "mode": "azero-full", "language": "en", "target": "en", "text": "JD Retail's advertising revenues.", "text_tts": "advertising revenues", "translate": "JD Retail's advertising revenues.", "translate_tts": "JD Retails advertising revenues", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:09:48.832", "mode": "azero-full", "language": "en", "target": "en", "text": "generated from therapy merchants.", "text_tts": "therapy merchants", "translate": "generated from therapy merchants.", "translate_tts": "generated from therapy merchants", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:51.124", "mode": "azero-full", "language": "en", "target": "en", "text": "recorded a double digit growth.", "text_tts": "ble digit growth", "translate": "recorded a double digit growth.", "translate_tts": "recorded a double digit growth", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:09:53.358", "mode": "azero-full", "language": "en", "target": "en", "text": "We still have a lot to do.", "text_tts": "a lot to do", "translate": "We still have a lot to do.", "translate_tts": "We still have a lot to do", "is_final": false, "emotion": "😔", "events": "📞🌠💬👂👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:09:57.101", "mode": "azero-full", "language": "en", "target": "en", "text": "especially to drive better ROI for our merchants.", "text_tts": "", "translate": "especially to drive better ROI for our merchants.", "translate_tts": "especially to drive better ROI for our merchants", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:09:59.005", "mode": "azero-full", "language": "en", "target": "en", "text": "to reiterate.", "text_tts": "to reiterate", "translate": "to reiterate.", "translate_tts": "to reiterate", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:04.741", "mode": "azero-full", "language": "en", "target": "en", "text": "Our goal is to build up a thriving platform ecosystem that propels,", "text_tts": "ecosystem that propels", "translate": "Our goal is to build up a thriving platform ecosystem that propels,", "translate_tts": "Our goal is to build up a thriving platform ecosystem that propels", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:07.690", "mode": "azero-full", "language": "en", "target": "en", "text": "the development of our One P business.", "text_tts": "of our One P business", "translate": "the development of our One P business.", "translate_tts": "the development of our One P business", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:10.723", "mode": "azero-full", "language": "en", "target": "en", "text": "and incentivizes European merchants,", "text_tts": "izes European merchants", "translate": "and incentivizes European merchants,", "translate_tts": "and incentivizes European merchants", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:11.822", "mode": "azero-full", "language": "en", "target": "en", "text": "to provide.", "text_tts": "to provide", "translate": "to provide.", "translate_tts": "to provide", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:14.458", "mode": "azero-full", "language": "en", "target": "en", "text": "diverse product and service offerings.", "text_tts": "service offerings", "translate": "diverse product and service offerings.", "translate_tts": "diverse product and service offerings", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:18.693", "mode": "azero-full", "language": "en", "target": "en", "text": "as we aim to address a wider array of user demands.", "text_tts": "user demands", "translate": "as we aim to address a wider array of user demands.", "translate_tts": "as we aim to address a wider array of user demands", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:21.294", "mode": "azero-full", "language": "en", "target": "en", "text": "in closing.", "text_tts": "in closing", "translate": "in closing.", "translate_tts": "in closing", "is_final": false, "emotion": "😮", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:25.444", "mode": "azero-full", "language": "en", "target": "en", "text": "Our acute results demonstrate our firm commitment.", "text_tts": "cute results demonstrate our firm commitment", "translate": "Our acute results demonstrate our firm commitment.", "translate_tts": "Our acute results demonstrate our firm commitment", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:28.077", "mode": "azero-full", "language": "en", "target": "en", "text": "to high quality long term business growth.", "text_tts": "ong term business growth", "translate": "to high quality long term business growth.", "translate_tts": "to high quality long term business growth", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:29.210", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe.", "text_tts": "we believe", "translate": "we believe.", "translate_tts": "we believe", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:33.752", "mode": "azero-full", "language": "en", "target": "en", "text": "this is the best approach to navigate the current market conditions.", "text_tts": "conditions", "translate": "this is the best approach to navigate the current market conditions.", "translate_tts": "this is the best approach to navigate the current market conditions", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:37.152", "mode": "azero-full", "language": "en", "target": "en", "text": "Our profitability improvement is sustainable.", "text_tts": "improvement is sustainable", "translate": "Our profitability improvement is sustainable.", "translate_tts": "Our profitability improvement is sustainable", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:40.989", "mode": "azero-full", "language": "en", "target": "en", "text": "as it is driven by our expanding scale efficiency.", "text_tts": "driven by our expanding scale efficiency", "translate": "as it is driven by our expanding scale efficiency.", "translate_tts": "as it is driven by our expanding scale efficiency", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:43.938", "mode": "azero-full", "language": "en", "target": "en", "text": "arising from our supply chain advantages.", "text_tts": "our supply chain advantages", "translate": "arising from our supply chain advantages.", "translate_tts": "arising from our supply chain advantages", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:46.910", "mode": "azero-full", "language": "en", "target": "en", "text": "and our focus on creating value.", "text_tts": "on creating value", "translate": "and our focus on creating value.", "translate_tts": "and our focus on creating value", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:48.465", "mode": "azero-full", "language": "en", "target": "en", "text": "for our end users.", "text_tts": "for our end users", "translate": "for our end users.", "translate_tts": "for our end users", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:50.340", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time,", "text_tts": "At the same time", "translate": "At the same time,", "translate_tts": "At the same time", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:52.256", "mode": "azero-full", "language": "en", "target": "en", "text": "Our key business drivers.", "text_tts": "drivers", "translate": "Our key business drivers.", "translate_tts": "Our key business drivers", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:55.300", "mode": "azero-full", "language": "en", "target": "en", "text": "including user base and engagement.", "text_tts": "base and engagement", "translate": "including user base and engagement.", "translate_tts": "including user base and engagement", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:10:56.774", "mode": "azero-full", "language": "en", "target": "en", "text": "price competitiveness,", "text_tts": "price competitiveness", "translate": "price competitiveness,", "translate_tts": "price competitiveness", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:00.958", "mode": "azero-full", "language": "en", "target": "en", "text": "and platform ecosystem are all trending in the right direction.", "text_tts": "ecosystem are all trending in the right direction", "translate": "and platform ecosystem are all trending in the right direction.", "translate_tts": "and platform ecosystem are all trending in the right direction", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:03.183", "mode": "azero-full", "language": "en", "target": "en", "text": "We are confident that,", "text_tts": "that", "translate": "We are confident that,", "translate_tts": "We are confident that", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:09.299", "mode": "azero-full", "language": "en", "target": "en", "text": "as we stay focused on executing our long term strategies to offer lower cost,", "text_tts": "strategies to offer lower cost", "translate": "as we stay focused on executing our long term strategies to offer lower cost,", "translate_tts": "as we stay focused on executing our long term strategies to offer lower cost", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:11.919", "mode": "azero-full", "language": "en", "target": "en", "text": "higher efficiency and best user experience,", "text_tts": "nd best user experience", "translate": "higher efficiency and best user experience,", "translate_tts": "higher efficiency and best user experience", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:16.414", "mode": "azero-full", "language": "en", "target": "en", "text": "we will maintain a healthy growth of our business scale.", "text_tts": "a healthy growth of our business scale", "translate": "we will maintain a healthy growth of our business scale.", "translate_tts": "we will maintain a healthy growth of our business scale", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:18.664", "mode": "azero-full", "language": "en", "target": "en", "text": "profit and cash flow.", "text_tts": "sh flow", "translate": "profit and cash flow.", "translate_tts": "profit and cash flow", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:21.991", "mode": "azero-full", "language": "en", "target": "en", "text": "and solidify our market position in the long term.", "text_tts": "ify our market position in the long term", "translate": "and solidify our market position in the long term.", "translate_tts": "and solidify our market position in the long term", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:23.160", "mode": "azero-full", "language": "en", "target": "en", "text": "with that.", "text_tts": "with that", "translate": "with that.", "translate_tts": "with that", "is_final": false, "emotion": "😊", "events": "👃👂🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:11:26.970", "mode": "azero-full", "language": "en", "target": "en", "text": "I will turn it over to Ian for our financial highlights.", "text_tts": "ver to Ian for our financial highlights", "translate": "I will turn it over to Ian for our financial highlights.", "translate_tts": "I will turn it over to Ian for our financial highlights", "is_final": false, "emotion": "😊", "events": "👩📯👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:11:27.697", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:11:31.165", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Vindi, and hello, everyone.", "text_tts": "i and hello everyone", "translate": "Thank you, Vindi, and hello, everyone.", "translate_tts": "Thank you Vindi and hello everyone", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:11:38.053", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two, we stayed committed to our strategy of building core capabilities for sustainable growth.", "text_tts": "egy of building core capabilities for sustainable growth", "translate": "In Q two, we stayed committed to our strategy of building core capabilities for sustainable growth.", "translate_tts": "In Q two we stayed committed to our strategy of building core capabilities for sustainable growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:42.581", "mode": "azero-full", "language": "en", "target": "en", "text": "despite the short term headwinds impacting our top line growth.", "text_tts": "ne growth", "translate": "despite the short term headwinds impacting our top line growth.", "translate_tts": "despite the short term headwinds impacting our top line growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:11:48.187", "mode": "azero-full", "language": "en", "target": "en", "text": "Our non GAAP net profit margin hit an all time high of five percent.", "text_tts": "high of five percent", "translate": "Our non GAAP net profit margin hit an all time high of five percent.", "translate_tts": "Our non GAAP net profit margin hit an all time high of five percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:52.643", "mode": "azero-full", "language": "en", "target": "en", "text": "with improvements across many of our categories and segments.", "text_tts": "across many of our categories and segments", "translate": "with improvements across many of our categories and segments.", "translate_tts": "with improvements across many of our categories and segments", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:11:56.861", "mode": "azero-full", "language": "en", "target": "en", "text": "This was driven by our expanding scale efficiency.", "text_tts": "by our expanding scale efficiency", "translate": "This was driven by our expanding scale efficiency.", "translate_tts": "This was driven by our expanding scale efficiency", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:03.244", "mode": "azero-full", "language": "en", "target": "en", "text": "arising from our supply chain advantages and our focus on creating value for users.", "text_tts": "on creating value for users", "translate": "arising from our supply chain advantages and our focus on creating value for users.", "translate_tts": "arising from our supply chain advantages and our focus on creating value for users", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:07.385", "mode": "azero-full", "language": "en", "target": "en", "text": "On the back of these high quality results,", "text_tts": "these high quality results", "translate": "On the back of these high quality results,", "translate_tts": "On the back of these high quality results", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:11.875", "mode": "azero-full", "language": "en", "target": "en", "text": "we continue to step up efforts to return value to shareholders.", "text_tts": "up efforts to return value to shareholders", "translate": "we continue to step up efforts to return value to shareholders.", "translate_tts": "we continue to step up efforts to return value to shareholders", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:18.798", "mode": "azero-full", "language": "en", "target": "en", "text": "In Q two, we repurchased a total of one hundred thirty seven million Class A ordinary shares.", "text_tts": "red thirty seven million Class A ordinary shares", "translate": "In Q two, we repurchased a total of one hundred thirty seven million Class A ordinary shares.", "translate_tts": "In Q two we repurchased a total of one hundred thirty seven million Class A ordinary shares", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:22.470", "mode": "azero-full", "language": "en", "target": "en", "text": "equivalent of sixty eight million ADS.", "text_tts": "xty eight million ADS", "translate": "equivalent of sixty eight million ADS.", "translate_tts": "equivalent of sixty eight million ADS", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:25.883", "mode": "azero-full", "language": "en", "target": "en", "text": "which accounted for four point five percent.", "text_tts": "ed for four point five percent", "translate": "which accounted for four point five percent.", "translate_tts": "which accounted for four point five percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:30.082", "mode": "azero-full", "language": "en", "target": "en", "text": "of our ordinary shares outstanding as of march thirty first,", "text_tts": "shares outstanding as of march thirty first", "translate": "of our ordinary shares outstanding as of march thirty first,", "translate_tts": "of our ordinary shares outstanding as of march thirty first", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:31.460", "mode": "azero-full", "language": "en", "target": "en", "text": "twenty twenty four.", "text_tts": "twenty twenty four", "translate": "twenty twenty four.", "translate_tts": "twenty twenty four", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:35.705", "mode": "azero-full", "language": "en", "target": "en", "text": "the total value of the shares repurchased in Q two.", "text_tts": "of the shares repurchased in Q two", "translate": "the total value of the shares repurchased in Q two.", "translate_tts": "the total value of the shares repurchased in Q two", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:38.679", "mode": "azero-full", "language": "en", "target": "en", "text": "was two point one billion US dollars.", "text_tts": "wo point one billion US dollars", "translate": "was two point one billion US dollars.", "translate_tts": "was two point one billion US dollars", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:41.265", "mode": "azero-full", "language": "en", "target": "en", "text": "in the first half of this year.", "text_tts": "half of this year", "translate": "in the first half of this year.", "translate_tts": "in the first half of this year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:46.341", "mode": "azero-full", "language": "en", "target": "en", "text": "we have bought back a total of seven point one percent of our ordinary shares,", "text_tts": "one percent of our ordinary shares", "translate": "we have bought back a total of seven point one percent of our ordinary shares,", "translate_tts": "we have bought back a total of seven point one percent of our ordinary shares", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:50.029", "mode": "azero-full", "language": "en", "target": "en", "text": "outstanding as of the end of twenty twenty three.", "text_tts": "wenty twenty three", "translate": "outstanding as of the end of twenty twenty three.", "translate_tts": "outstanding as of the end of twenty twenty three", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:55.357", "mode": "azero-full", "language": "en", "target": "en", "text": "The progress reflects our commitment to creating value for shareholders.", "text_tts": "our commitment to creating value for shareholders", "translate": "The progress reflects our commitment to creating value for shareholders.", "translate_tts": "The progress reflects our commitment to creating value for shareholders", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:12:56.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Where is that?", "text_tts": "Where is that", "translate": "Where is that?", "translate_tts": "Where is that", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:12:59.095", "mode": "azero-full", "language": "en", "target": "en", "text": "Let me turn to our Q two financial performance.", "text_tts": "our Q two financial performance", "translate": "Let me turn to our Q two financial performance.", "translate_tts": "Let me turn to our Q two financial performance", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:03.717", "mode": "azero-full", "language": "en", "target": "en", "text": "Our net revenue grew by one percent year on year.", "text_tts": "grew by one percent year on year", "translate": "Our net revenue grew by one percent year on year.", "translate_tts": "Our net revenue grew by one percent year on year", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:07.427", "mode": "azero-full", "language": "en", "target": "en", "text": "to RMB two hundred ninety one billion in Q two.", "text_tts": "B two hundred ninety one billion in Q two", "translate": "to RMB two hundred ninety one billion in Q two.", "translate_tts": "to RMB two hundred ninety one billion in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:09.274", "mode": "azero-full", "language": "en", "target": "en", "text": "Breaking down the mix,", "text_tts": "down the mix", "translate": "Breaking down the mix,", "translate_tts": "Breaking down the mix", "is_final": false, "emotion": "😰", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:13:15.064", "mode": "azero-full", "language": "en", "target": "en", "text": "Product revenues were flat in the quarter, primarily due to a five percent year on year revenue decline.", "text_tts": "ar revenue decline", "translate": "Product revenues were flat in the quarter, primarily due to a five percent year on year revenue decline.", "translate_tts": "Product revenues were flat in the quarter primarily due to a five percent year on year revenue decline", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:13:19.145", "mode": "azero-full", "language": "en", "target": "en", "text": "in our Electronics and Home Appliances category for the quarter.", "text_tts": "s and Home Appliances category for the quarter", "translate": "in our Electronics and Home Appliances category for the quarter.", "translate_tts": "in our Electronics and Home Appliances category for the quarter", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:13:22.109", "mode": "azero-full", "language": "en", "target": "en", "text": "This is in line with our expectations.", "text_tts": "line with our expectations", "translate": "This is in line with our expectations.", "translate_tts": "This is in line with our expectations", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:13:26.255", "mode": "azero-full", "language": "en", "target": "en", "text": "as we had a high base for the sales of summer appliances last year.", "text_tts": "summer appliances last year", "translate": "as we had a high base for the sales of summer appliances last year.", "translate_tts": "as we had a high base for the sales of summer appliances last year", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:13:28.064", "mode": "azero-full", "language": "en", "target": "en", "text": "due to seasonal factors.", "text_tts": "factors", "translate": "due to seasonal factors.", "translate_tts": "due to seasonal factors", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:13:31.625", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as our disciplined promotions in the quarter.", "text_tts": "our disciplined promotions in the quarter", "translate": "as well as our disciplined promotions in the quarter.", "translate_tts": "as well as our disciplined promotions in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:13:38.478", "mode": "azero-full", "language": "en", "target": "en", "text": "Our general merchandise category delivered another robust revenue growth of nine percent year on year in Q two.", "text_tts": "year in Q two", "translate": "Our general merchandise category delivered another robust revenue growth of nine percent year on year in Q two.", "translate_tts": "Our general merchandise category delivered another robust revenue growth of nine percent year on year in Q two", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:13:41.795", "mode": "azero-full", "language": "en", "target": "en", "text": "its highest growth rate for the past two years.", "text_tts": "growth rate for the past two years", "translate": "its highest growth rate for the past two years.", "translate_tts": "its highest growth rate for the past two years", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:13:43.259", "mode": "azero-full", "language": "en", "target": "en", "text": "in particular,", "text_tts": "in particular", "translate": "in particular,", "translate_tts": "in particular", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:13:47.480", "mode": "azero-full", "language": "en", "target": "en", "text": "Our supermarket category has hit double digit year on year revenue growth.", "text_tts": "r on year revenue growth", "translate": "Our supermarket category has hit double digit year on year revenue growth.", "translate_tts": "Our supermarket category has hit double digit year on year revenue growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:13:49.667", "mode": "azero-full", "language": "en", "target": "en", "text": "for two consecutive quarters.", "text_tts": "quarters", "translate": "for two consecutive quarters.", "translate_tts": "for two consecutive quarters", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:13:54.545", "mode": "azero-full", "language": "en", "target": "en", "text": "and we believe this momentum will continue for the rest of the year.", "text_tts": "the year", "translate": "and we believe this momentum will continue for the rest of the year.", "translate_tts": "and we believe this momentum will continue for the rest of the year", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:00.318", "mode": "azero-full", "language": "en", "target": "en", "text": "Service revenues grew by six percent year on year in Q two.", "text_tts": "year in Q two", "translate": "Service revenues grew by six percent year on year in Q two.", "translate_tts": "Service revenues grew by six percent year on year in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:01.342", "mode": "azero-full", "language": "en", "target": "en", "text": "of which", "text_tts": "of which", "translate": "of which", "translate_tts": "of which", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:05.101", "mode": "azero-full", "language": "en", "target": "en", "text": "Marketplace and marketing revenues were up four percent.", "text_tts": "percent", "translate": "Marketplace and marketing revenues were up four percent.", "translate_tts": "Marketplace and marketing revenues were up four percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:09.825", "mode": "azero-full", "language": "en", "target": "en", "text": "and logistics and other service revenues increased by eight percent.", "text_tts": "by eight percent", "translate": "and logistics and other service revenues increased by eight percent.", "translate_tts": "and logistics and other service revenues increased by eight percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:16.122", "mode": "azero-full", "language": "en", "target": "en", "text": "On the marketplace and marketing, commission revenues recorded a narrow decline in the quarter.", "text_tts": "narrow decline in the quarter", "translate": "On the marketplace and marketing, commission revenues recorded a narrow decline in the quarter.", "translate_tts": "On the marketplace and marketing commission revenues recorded a narrow decline in the quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:22.622", "mode": "azero-full", "language": "en", "target": "en", "text": "as the impacts of our supporting measures to merchants, including commission cuts, gradually lapse.", "text_tts": "merchants including commission cuts gradually lapse", "translate": "as the impacts of our supporting measures to merchants, including commission cuts, gradually lapse.", "translate_tts": "as the impacts of our supporting measures to merchants including commission cuts gradually lapse", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:27.034", "mode": "azero-full", "language": "en", "target": "en", "text": "Advertising revenues delivered a healthy growth rate.", "text_tts": "revenues delivered a healthy growth rate", "translate": "Advertising revenues delivered a healthy growth rate.", "translate_tts": "Advertising revenues delivered a healthy growth rate", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:28.556", "mode": "azero-full", "language": "en", "target": "en", "text": "year on year in the quarter.", "text_tts": "year on year in the quarter", "translate": "year on year in the quarter.", "translate_tts": "year on year in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:30.842", "mode": "azero-full", "language": "en", "target": "en", "text": "with a faster pace than G M V.", "text_tts": "pace than G M V", "translate": "with a faster pace than G M V.", "translate_tts": "with a faster pace than G M V", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:34.655", "mode": "azero-full", "language": "en", "target": "en", "text": "as we further optimize the traffic allocation efficiency.", "text_tts": "optimize the traffic allocation efficiency", "translate": "as we further optimize the traffic allocation efficiency.", "translate_tts": "as we further optimize the traffic allocation efficiency", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:36.478", "mode": "azero-full", "language": "en", "target": "en", "text": "It's worth noticing that,", "text_tts": "noticing that", "translate": "It's worth noticing that,", "translate_tts": "Its worth noticing that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:42.255", "mode": "azero-full", "language": "en", "target": "en", "text": "JD Retail's advertising revenues bounced back to a double digit year on year growth in Q two.", "text_tts": "double digit year on year growth in Q two", "translate": "JD Retail's advertising revenues bounced back to a double digit year on year growth in Q two.", "translate_tts": "JD Retails advertising revenues bounced back to a double digit year on year growth in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:46.349", "mode": "azero-full", "language": "en", "target": "en", "text": "we see plenty of room to further grow advertising revenue.", "text_tts": "revenue", "translate": "we see plenty of room to further grow advertising revenue.", "translate_tts": "we see plenty of room to further grow advertising revenue", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:49.059", "mode": "azero-full", "language": "en", "target": "en", "text": "as we continue to boost user growth.", "text_tts": "to boost user growth", "translate": "as we continue to boost user growth.", "translate_tts": "as we continue to boost user growth", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:51.170", "mode": "azero-full", "language": "en", "target": "en", "text": "and improve user efficiency.", "text_tts": "user efficiency", "translate": "and improve user efficiency.", "translate_tts": "and improve user efficiency", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:14:53.051", "mode": "azero-full", "language": "en", "target": "en", "text": "now", "text_tts": "now", "translate": "now", "translate_tts": "now", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:14:55.404", "mode": "azero-full", "language": "en", "target": "en", "text": "Let's turn to our segment performance.", "text_tts": "segment performance", "translate": "Let's turn to our segment performance.", "translate_tts": "Lets turn to our segment performance", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:15:04.143", "mode": "azero-full", "language": "en", "target": "en", "text": "JD Retail revenues were up one point five percent year on year in Q two.", "text_tts": "nt year on year in Q two", "translate": "JD Retail revenues were up one point five percent year on year in Q two.", "translate_tts": "JD Retail revenues were up one point five percent year on year in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:08.259", "mode": "azero-full", "language": "en", "target": "en", "text": "reflecting the mixed category performance as previously mentioned.", "text_tts": "ed", "translate": "reflecting the mixed category performance as previously mentioned.", "translate_tts": "reflecting the mixed category performance as previously mentioned", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:10.076", "mode": "azero-full", "language": "en", "target": "en", "text": "In terms of profit,", "text_tts": "profit", "translate": "In terms of profit,", "translate_tts": "In terms of profit", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:12.782", "mode": "azero-full", "language": "en", "target": "en", "text": "JD Retail achieved a broad based increase.", "text_tts": "achieved a broad based increase", "translate": "JD Retail achieved a broad based increase.", "translate_tts": "JD Retail achieved a broad based increase", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:15.297", "mode": "azero-full", "language": "en", "target": "en", "text": "in profitability for the quarter.", "text_tts": "for the quarter", "translate": "in profitability for the quarter.", "translate_tts": "in profitability for the quarter", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:18.822", "mode": "azero-full", "language": "en", "target": "en", "text": "thanks to its gross margin expansion across many categories.", "text_tts": "gross margin expansion across many categories", "translate": "thanks to its gross margin expansion across many categories.", "translate_tts": "thanks to its gross margin expansion across many categories", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:20.652", "mode": "azero-full", "language": "en", "target": "en", "text": "and disciplined promotions.", "text_tts": "promotions", "translate": "and disciplined promotions.", "translate_tts": "and disciplined promotions", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:25.605", "mode": "azero-full", "language": "en", "target": "en", "text": "as our supply chain advantages continue to drive upscale benefit.", "text_tts": "scale benefit", "translate": "as our supply chain advantages continue to drive upscale benefit.", "translate_tts": "as our supply chain advantages continue to drive upscale benefit", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:29.002", "mode": "azero-full", "language": "en", "target": "en", "text": "we are able to get competitive procurement benefits.", "text_tts": "get competitive procurement benefits", "translate": "we are able to get competitive procurement benefits.", "translate_tts": "we are able to get competitive procurement benefits", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:31.555", "mode": "azero-full", "language": "en", "target": "en", "text": "and then pass on to our users.", "text_tts": "on to our users", "translate": "and then pass on to our users.", "translate_tts": "and then pass on to our users", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:34.982", "mode": "azero-full", "language": "en", "target": "en", "text": "while at the same time supporting our gross margin.", "text_tts": "margin", "translate": "while at the same time supporting our gross margin.", "translate_tts": "while at the same time supporting our gross margin", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:37.260", "mode": "azero-full", "language": "en", "target": "en", "text": "JD Retail's operating profit,", "text_tts": "s operating profit", "translate": "JD Retail's operating profit,", "translate_tts": "JD Retails operating profit", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:15:40.012", "mode": "azero-full", "language": "en", "target": "en", "text": "increased by twenty four percent year on year.", "text_tts": "nty four percent year on year", "translate": "increased by twenty four percent year on year.", "translate_tts": "increased by twenty four percent year on year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:47.184", "mode": "azero-full", "language": "en", "target": "en", "text": "to RMB ten billion with operating margin recording a seven point two bps expansion to three point nine percent.", "text_tts": "ansion to three point nine percent", "translate": "to RMB ten billion with operating margin recording a seven point two bps expansion to three point nine percent.", "translate_tts": "to RMB ten billion with operating margin recording a seven point two bps expansion to three point nine percent", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:15:50.457", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking now to JD Logistics.", "text_tts": "JD Logistics", "translate": "Looking now to JD Logistics.", "translate_tts": "Looking now to JD Logistics", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:15:55.774", "mode": "azero-full", "language": "en", "target": "en", "text": "JD Logistics revenues increased by seven point seven percent year on year in Q two.", "text_tts": "seven percent year on year in Q two", "translate": "JD Logistics revenues increased by seven point seven percent year on year in Q two.", "translate_tts": "JD Logistics revenues increased by seven point seven percent year on year in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:00.274", "mode": "azero-full", "language": "en", "target": "en", "text": "with healthy momentum for both internal and external revenue streams.", "text_tts": "revenue streams", "translate": "with healthy momentum for both internal and external revenue streams.", "translate_tts": "with healthy momentum for both internal and external revenue streams", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:06.780", "mode": "azero-full", "language": "en", "target": "en", "text": "Internal and external revenues increased by seven percent and eight percent, respectively.", "text_tts": "nd eight percent respectively", "translate": "Internal and external revenues increased by seven percent and eight percent, respectively.", "translate_tts": "Internal and external revenues increased by seven percent and eight percent respectively", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:14.342", "mode": "azero-full", "language": "en", "target": "en", "text": "as JD Logistics continue to benefit from its increased scale and improved operating efficiency.", "text_tts": "iciency", "translate": "as JD Logistics continue to benefit from its increased scale and improved operating efficiency.", "translate_tts": "as JD Logistics continue to benefit from its increased scale and improved operating efficiency", "is_final": false, "emotion": "😊", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:18.873", "mode": "azero-full", "language": "en", "target": "en", "text": "Its non GAAP operating margin also increased by three hundred seventy bps,", "text_tts": "e hundred seventy bps", "translate": "Its non GAAP operating margin also increased by three hundred seventy bps,", "translate_tts": "Its non GAAP operating margin also increased by three hundred seventy bps", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:20.639", "mode": "azero-full", "language": "en", "target": "en", "text": "year on year in the quarter.", "text_tts": "the quarter", "translate": "year on year in the quarter.", "translate_tts": "year on year in the quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:24.945", "mode": "azero-full", "language": "en", "target": "en", "text": "hitting a new record of four point nine percent since its listing.", "text_tts": "ts listing", "translate": "hitting a new record of four point nine percent since its listing.", "translate_tts": "hitting a new record of four point nine percent since its listing", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:16:27.398", "mode": "azero-full", "language": "en", "target": "en", "text": "turning to new business.", "text_tts": "turning to new business", "translate": "turning to new business.", "translate_tts": "turning to new business", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:16:28.598", "mode": "azero-full", "language": "en", "target": "en", "text": "in a quarter.", "text_tts": "in a quarter", "translate": "in a quarter.", "translate_tts": "in a quarter", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:16:32.371", "mode": "azero-full", "language": "en", "target": "en", "text": "revenue of new business was down thirty five percent year on year.", "text_tts": "n year", "translate": "revenue of new business was down thirty five percent year on year.", "translate_tts": "revenue of new business was down thirty five percent year on year", "is_final": false, "emotion": "😔", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:16:36.230", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily due to the adjustments of the Tinsi business and others.", "text_tts": "usiness and others", "translate": "primarily due to the adjustments of the Tinsi business and others.", "translate_tts": "primarily due to the adjustments of the Tinsi business and others", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:16:37.973", "mode": "azero-full", "language": "en", "target": "en", "text": "non GAAP operating loss.", "text_tts": "P operating loss", "translate": "non GAAP operating loss.", "translate_tts": "non GAAP operating loss", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:16:42.991", "mode": "azero-full", "language": "en", "target": "en", "text": "of new business was RMB six hundred ninety five million in the quarter.", "text_tts": "ive million in the quarter", "translate": "of new business was RMB six hundred ninety five million in the quarter.", "translate_tts": "of new business was RMB six hundred ninety five million in the quarter", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:16:52.584", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to a gain of RMB twenty three million a year ago, excluding the impact of the disposal gain of JD Properties long lived assets.", "text_tts": "isposal gain of JD Properties long lived assets", "translate": "compared to a gain of RMB twenty three million a year ago, excluding the impact of the disposal gain of JD Properties long lived assets.", "translate_tts": "compared to a gain of RMB twenty three million a year ago excluding the impact of the disposal gain of JD Properties long lived assets", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:16:56.116", "mode": "azero-full", "language": "en", "target": "en", "text": "The result was largely due to the increased loss.", "text_tts": "due to the increased loss", "translate": "The result was largely due to the increased loss.", "translate_tts": "The result was largely due to the increased loss", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:16:58.477", "mode": "azero-full", "language": "en", "target": "en", "text": "in the thing she benefits and others.", "text_tts": "g she benefits and others", "translate": "in the thing she benefits and others.", "translate_tts": "in the thing she benefits and others", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:17:09.531", "mode": "azero-full", "language": "en", "target": "en", "text": "Moving on to our consolidated profit performance in Q two at the group level. Our gross profit grew by eleven percent year on year.", "text_tts": "it grew by eleven percent year on year", "translate": "Moving on to our consolidated profit performance in Q two at the group level. Our gross profit grew by eleven percent year on year.", "translate_tts": "Moving on to our consolidated profit performance in Q two at the group level Our gross profit grew by eleven percent year on year", "is_final": false, "emotion": "😔", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:17.011", "mode": "azero-full", "language": "en", "target": "en", "text": "and the gross margin increased substantially year on year to an all time high of fifteen point eight percent in Q two.", "text_tts": "fteen point eight percent in Q two", "translate": "and the gross margin increased substantially year on year to an all time high of fifteen point eight percent in Q two.", "translate_tts": "and the gross margin increased substantially year on year to an all time high of fifteen point eight percent in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:19.177", "mode": "azero-full", "language": "en", "target": "en", "text": "it's worth pointing out that.", "text_tts": "pointing out that", "translate": "it's worth pointing out that.", "translate_tts": "its worth pointing out that", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:21.477", "mode": "azero-full", "language": "en", "target": "en", "text": "This is the ninth quarter in a row.", "text_tts": "he ninth quarter in a row", "translate": "This is the ninth quarter in a row.", "translate_tts": "This is the ninth quarter in a row", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:25.672", "mode": "azero-full", "language": "en", "target": "en", "text": "that our gross margin improved on a year on year basis.", "text_tts": "argin improved on a year on year basis", "translate": "that our gross margin improved on a year on year basis.", "translate_tts": "that our gross margin improved on a year on year basis", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:33.581", "mode": "azero-full", "language": "en", "target": "en", "text": "both at the group level and at the JD retail level, which clearly highlights the quality of our business growth.", "text_tts": "the quality of our business growth", "translate": "both at the group level and at the JD retail level, which clearly highlights the quality of our business growth.", "translate_tts": "both at the group level and at the JD retail level which clearly highlights the quality of our business growth", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:42.779", "mode": "azero-full", "language": "en", "target": "en", "text": "Our non GAAP operating profit increased by thirty four percent year on year to a new record of RMB eleven point six billion.", "text_tts": "leven point six billion", "translate": "Our non GAAP operating profit increased by thirty four percent year on year to a new record of RMB eleven point six billion.", "translate_tts": "Our non GAAP operating profit increased by thirty four percent year on year to a new record of RMB eleven point six billion", "is_final": false, "emotion": "😊", "events": "👨📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:47.102", "mode": "azero-full", "language": "en", "target": "en", "text": "with a strong non GAAP operating margin of four percent.", "text_tts": "non GAAP operating margin of four percent", "translate": "with a strong non GAAP operating margin of four percent.", "translate_tts": "with a strong non GAAP operating margin of four percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:49.783", "mode": "azero-full", "language": "en", "target": "en", "text": "primarily driven by the improved", "text_tts": "e improved", "translate": "primarily driven by the improved", "translate_tts": "primarily driven by the improved", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:53.486", "mode": "azero-full", "language": "en", "target": "en", "text": "profitability of JD Retail and JD Logistics.", "text_tts": "JD Retail and JD Logistics", "translate": "profitability of JD Retail and JD Logistics.", "translate_tts": "profitability of JD Retail and JD Logistics", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:57.772", "mode": "azero-full", "language": "en", "target": "en", "text": "as our supply chain continued to build up scale benefits.", "text_tts": "chain continued to build up scale benefits", "translate": "as our supply chain continued to build up scale benefits.", "translate_tts": "as our supply chain continued to build up scale benefits", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:17:59.986", "mode": "azero-full", "language": "en", "target": "en", "text": "non GAAP net income.", "text_tts": "non GAAP net income", "translate": "non GAAP net income.", "translate_tts": "non GAAP net income", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:18:08.010", "mode": "azero-full", "language": "en", "target": "en", "text": "attributable to ordinary shareholders came in at a new record of IMB fourteen point five billion in Q two.", "text_tts": "ion in Q two", "translate": "attributable to ordinary shareholders came in at a new record of IMB fourteen point five billion in Q two.", "translate_tts": "attributable to ordinary shareholders came in at a new record of IMB fourteen point five billion in Q two", "is_final": false, "emotion": "", "events": "👨📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:12.061", "mode": "azero-full", "language": "en", "target": "en", "text": "representing a sixty nine percent year on year increase.", "text_tts": "on year increase", "translate": "representing a sixty nine percent year on year increase.", "translate_tts": "representing a sixty nine percent year on year increase", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:16.214", "mode": "azero-full", "language": "en", "target": "en", "text": "Non GAAP net margin reached five percent,", "text_tts": "AP net margin reached five percent", "translate": "Non GAAP net margin reached five percent,", "translate_tts": "Non GAAP net margin reached five percent", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:18.475", "mode": "azero-full", "language": "en", "target": "en", "text": "up nearly two percentage points.", "text_tts": "two percentage points", "translate": "up nearly two percentage points.", "translate_tts": "up nearly two percentage points", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:20.264", "mode": "azero-full", "language": "en", "target": "en", "text": "from a year ago.", "text_tts": "from a year ago", "translate": "from a year ago.", "translate_tts": "from a year ago", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:21.454", "mode": "azero-full", "language": "en", "target": "en", "text": "In addition,", "text_tts": "In addition", "translate": "In addition,", "translate_tts": "In addition", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:18:24.907", "mode": "azero-full", "language": "en", "target": "en", "text": "non GAAP diluted net income per ADS.", "text_tts": "AAP diluted net income per ADS", "translate": "non GAAP diluted net income per ADS.", "translate_tts": "non GAAP diluted net income per ADS", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:28.624", "mode": "azero-full", "language": "en", "target": "en", "text": "grow by seventy four percent year on year in Q two.", "text_tts": "four percent year on year in Q two", "translate": "grow by seventy four percent year on year in Q two.", "translate_tts": "grow by seventy four percent year on year in Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:30.933", "mode": "azero-full", "language": "en", "target": "en", "text": "to R and B nine point thirty six", "text_tts": "nd B nine point thirty six", "translate": "to R and B nine point thirty six", "translate_tts": "to R and B nine point thirty six", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:35.058", "mode": "azero-full", "language": "en", "target": "en", "text": "or US dollar one point two nine percent in the quarter.", "text_tts": "one point two nine percent in the quarter", "translate": "or US dollar one point two nine percent in the quarter.", "translate_tts": "or US dollar one point two nine percent in the quarter", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:43.225", "mode": "azero-full", "language": "en", "target": "en", "text": "our last twelve months free cash flow as of the end of Q two was IMB fifty six billion.", "text_tts": "as IMB fifty six billion", "translate": "our last twelve months free cash flow as of the end of Q two was IMB fifty six billion.", "translate_tts": "our last twelve months free cash flow as of the end of Q two was IMB fifty six billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:47.858", "mode": "azero-full", "language": "en", "target": "en", "text": "compared to RMB thirty three billion in the same period last year.", "text_tts": "eriod last year", "translate": "compared to RMB thirty three billion in the same period last year.", "translate_tts": "compared to RMB thirty three billion in the same period last year", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:49.734", "mode": "azero-full", "language": "en", "target": "en", "text": "the year on year increase.", "text_tts": "increase", "translate": "the year on year increase.", "translate_tts": "the year on year increase", "is_final": false, "emotion": "🤢", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:54.302", "mode": "azero-full", "language": "en", "target": "en", "text": "in free cash flow was primarily driven by seasonality factors.", "text_tts": "actors", "translate": "in free cash flow was primarily driven by seasonality factors.", "translate_tts": "in free cash flow was primarily driven by seasonality factors", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:56.224", "mode": "azero-full", "language": "en", "target": "en", "text": "Our robust prophets,", "text_tts": "prophets", "translate": "Our robust prophets,", "translate_tts": "Our robust prophets", "is_final": false, "emotion": "😰", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:18:58.912", "mode": "azero-full", "language": "en", "target": "en", "text": "as well as moderated CapEx.", "text_tts": "moderated CapEx", "translate": "as well as moderated CapEx.", "translate_tts": "as well as moderated CapEx", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:01.865", "mode": "azero-full", "language": "en", "target": "en", "text": "by the end of Q two.", "text_tts": "of Q two", "translate": "by the end of Q two.", "translate_tts": "by the end of Q two", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:19:04.609", "mode": "azero-full", "language": "en", "target": "en", "text": "our cash and cash equivalents.", "text_tts": "cash equivalents", "translate": "our cash and cash equivalents.", "translate_tts": "our cash and cash equivalents", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:19:06.006", "mode": "azero-full", "language": "en", "target": "en", "text": "restricted cash.", "text_tts": "cash", "translate": "restricted cash.", "translate_tts": "restricted cash", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:19:08.371", "mode": "azero-full", "language": "en", "target": "en", "text": "and short term investments.", "text_tts": "and short term investments", "translate": "and short term investments.", "translate_tts": "and short term investments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:19:13.268", "mode": "azero-full", "language": "en", "target": "en", "text": "added up to a total of RMB two hundred nine billion.", "text_tts": "undred nine billion", "translate": "added up to a total of RMB two hundred nine billion.", "translate_tts": "added up to a total of RMB two hundred nine billion", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:18.782", "mode": "azero-full", "language": "en", "target": "en", "text": "as we head into the second half of the year.", "text_tts": "into the second half of the year", "translate": "as we head into the second half of the year.", "translate_tts": "as we head into the second half of the year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:20.748", "mode": "azero-full", "language": "en", "target": "en", "text": "we will dedicate ourselves", "text_tts": "cate ourselves", "translate": "we will dedicate ourselves", "translate_tts": "we will dedicate ourselves", "is_final": false, "emotion": "😡", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:22.935", "mode": "azero-full", "language": "en", "target": "en", "text": "to a valued top line.", "text_tts": "to a valued top line", "translate": "to a valued top line.", "translate_tts": "to a valued top line", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:27.920", "mode": "azero-full", "language": "en", "target": "en", "text": "to outpace the growth of the total retail sales of China for the full year.", "text_tts": "sales of China for the full year", "translate": "to outpace the growth of the total retail sales of China for the full year.", "translate_tts": "to outpace the growth of the total retail sales of China for the full year", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:31.764", "mode": "azero-full", "language": "en", "target": "en", "text": "It takes a lot of effort under the current environment.", "text_tts": "environment", "translate": "It takes a lot of effort under the current environment.", "translate_tts": "It takes a lot of effort under the current environment", "is_final": false, "emotion": "😮", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:36.938", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also continue to invest with financial discipline.", "text_tts": "continue to invest with financial discipline", "translate": "We will also continue to invest with financial discipline.", "translate_tts": "We will also continue to invest with financial discipline", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:41.824", "mode": "azero-full", "language": "en", "target": "en", "text": "focusing on areas that contribute to our long term competitiveness.", "text_tts": "competitiveness", "translate": "focusing on areas that contribute to our long term competitiveness.", "translate_tts": "focusing on areas that contribute to our long term competitiveness", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:45.362", "mode": "azero-full", "language": "en", "target": "en", "text": "particularly in user experience and user growth.", "text_tts": "in user experience and user growth", "translate": "particularly in user experience and user growth.", "translate_tts": "particularly in user experience and user growth", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:46.766", "mode": "azero-full", "language": "en", "target": "en", "text": "low price.", "text_tts": "low price", "translate": "low price.", "translate_tts": "low price", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:49.738", "mode": "azero-full", "language": "en", "target": "en", "text": "strategy and platform ecosystem.", "text_tts": "latform ecosystem", "translate": "strategy and platform ecosystem.", "translate_tts": "strategy and platform ecosystem", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:50.199", "mode": "azero-full", "language": "en", "target": "en", "text": "does.", "text_tts": "does", "translate": "does.", "translate_tts": "does", "is_final": false, "emotion": "😊", "events": "", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:53.908", "mode": "azero-full", "language": "en", "target": "en", "text": "we are confident to achieve a healthy growth.", "text_tts": "to achieve a healthy growth", "translate": "we are confident to achieve a healthy growth.", "translate_tts": "we are confident to achieve a healthy growth", "is_final": false, "emotion": "😰", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:56.207", "mode": "azero-full", "language": "en", "target": "en", "text": "of our full year profit.", "text_tts": "full year profit", "translate": "of our full year profit.", "translate_tts": "of our full year profit", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:57.339", "mode": "azero-full", "language": "en", "target": "en", "text": "wait be late.", "text_tts": "wait be late", "translate": "wait be late.", "translate_tts": "wait be late", "is_final": false, "emotion": "😊", "events": "👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:19:59.532", "mode": "azero-full", "language": "en", "target": "en", "text": "This is the right approach.", "text_tts": "right approach", "translate": "This is the right approach.", "translate_tts": "This is the right approach", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:01.087", "mode": "azero-full", "language": "en", "target": "en", "text": "for the current environment.", "text_tts": "environment", "translate": "for the current environment.", "translate_tts": "for the current environment", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:03.337", "mode": "azero-full", "language": "en", "target": "en", "text": "and to ensure sustainable growth.", "text_tts": "sustainable growth", "translate": "and to ensure sustainable growth.", "translate_tts": "and to ensure sustainable growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:04.147", "mode": "azero-full", "language": "en", "target": "en", "text": "for the long run.", "text_tts": "for the long run", "translate": "for the long run.", "translate_tts": "for the long run", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:20:08.306", "mode": "azero-full", "language": "en", "target": "en", "text": "With that, I will turn it back to Sean. Thank you.", "text_tts": "Thank you", "translate": "With that, I will turn it back to Sean. Thank you.", "translate_tts": "With that I will turn it back to Sean Thank you", "is_final": false, "emotion": "😊", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:20:18.691", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Sandy and Yin. For the Q and A session, you're welcome to ask questions in English or Chinese, and our management will answer your question in the language you ask.", "text_tts": "ement will answer your question in the language you ask", "translate": "Thank you, Sandy and Yin. For the Q and A session, you're welcome to ask questions in English or Chinese, and our management will answer your question in the language you ask.", "translate_tts": "Thank you Sandy and Yin For the Q and A session youre welcome to ask questions in English or Chinese and our management will answer your question in the language you ask", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:20:23.190", "mode": "azero-full", "language": "en", "target": "en", "text": "will provide English translation when necessary for convenient purpose only.", "text_tts": "purpose only", "translate": "will provide English translation when necessary for convenient purpose only.", "translate_tts": "will provide English translation when necessary for convenient purpose only", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:20:28.444", "mode": "azero-full", "language": "en", "target": "en", "text": "In the case of any discrepancy, please refer to our management statement in the original language.", "text_tts": "statement in the original language", "translate": "In the case of any discrepancy, please refer to our management statement in the original language.", "translate_tts": "In the case of any discrepancy please refer to our management statement in the original language", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:20:32.070", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, operator, we can open the call for Q and A session.", "text_tts": "and A session", "translate": "Okay, operator, we can open the call for Q and A session.", "translate_tts": "Okay operator we can open the call for Q and A session", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:20:36.265", "mode": "azero-full", "language": "en", "target": "en", "text": "The question and answer session of this conference call will start in a moment.", "text_tts": "start in a moment", "translate": "The question and answer session of this conference call will start in a moment.", "translate_tts": "The question and answer session of this conference call will start in a moment", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:20:41.981", "mode": "azero-full", "language": "en", "target": "en", "text": "In order to be fair to all callers who wish to ask questions, we will take one question at a time from each caller.", "text_tts": "a time from each caller", "translate": "In order to be fair to all callers who wish to ask questions, we will take one question at a time from each caller.", "translate_tts": "In order to be fair to all callers who wish to ask questions we will take one question at a time from each caller", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:20:47.707", "mode": "azero-full", "language": "en", "target": "en", "text": "If you have more than one question, please request to join the question queue again after your first question has been addressed.", "text_tts": "has been addressed", "translate": "If you have more than one question, please request to join the question queue again after your first question has been addressed.", "translate_tts": "If you have more than one question please request to join the question queue again after your first question has been addressed", "is_final": false, "emotion": "", "events": "🤖🗣👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:20:52.258", "mode": "azero-full", "language": "en", "target": "en", "text": "Your first question comes from Kenneth Bone with UBS.", "text_tts": "comes from Kenneth Bone with UBS", "translate": "Your first question comes from Kenneth Bone with UBS.", "translate_tts": "Your first question comes from Kenneth Bone with UBS", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:21:19.481", "mode": "azero-full", "language": "en", "target": "en", "text": "Thai Yo Sam Pengthai Waman Kanda Waman Jiang Sam Gian Without Sam of the Beijing itself going through the details currently your queries on the guide them ah.", "text_tts": "ngthai Waman Kanda Waman Jiang Sam Gian Without Sam of the Beijing itself going through the details currently your queries on the guide them ah", "translate": "Thai Yo Sam Pengthai Waman Kanda Waman Jiang Sam Gian Without Sam of the Beijing itself going through the details currently your queries on the guide them ah.", "translate_tts": "Thai Yo Sam Pengthai Waman Kanda Waman Jiang Sam Gian Without Sam of the Beijing itself going through the details currently your queries on the guide them ah", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:21:32.003", "mode": "azero-full", "language": "en", "target": "en", "text": "The other one is Saeguan Youtube, Pengtai Songtai, DPN Chanda. Our mentioned Dong Go Chi Gini and Jai Jao Soo, three P Songtai Gu Ju, Chandi Pengtai, Chandi Pengtai.", "text_tts": "anda Our mentioned Dong Go Chi Gini and Jai Jao Soo three P Songtai Gu Ju Chandi Pengtai Chandi Pengtai", "translate": "The other one is Saeguan Youtube, Pengtai Songtai, DPN Chanda. Our mentioned Dong Go Chi Gini and Jai Jao Soo, three P Songtai Gu Ju, Chandi Pengtai, Chandi Pengtai.", "translate_tts": "The other one is Saeguan Youtube Pengtai Songtai DPN Chanda Our mentioned Dong Go Chi Gini and Jai Jao Soo three P Songtai Gu Ju Chandi Pengtai Chandi Pengtai", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:21:46.911", "mode": "azero-full", "language": "en", "target": "en", "text": "congrats management on a strong quarter to deliver robust profitable earnings growth.", "text_tts": "iver robust profitable earnings growth", "translate": "congrats management on a strong quarter to deliver robust profitable earnings growth.", "translate_tts": "congrats management on a strong quarter to deliver robust profitable earnings growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:21:50.272", "mode": "azero-full", "language": "en", "target": "en", "text": "I have two questions. First is on our low price strategy.", "text_tts": "First is on our low price strategy", "translate": "I have two questions. First is on our low price strategy.", "translate_tts": "I have two questions First is on our low price strategy", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:21:58.243", "mode": "azero-full", "language": "en", "target": "en", "text": "Recently, we start to see some news that our competitor are fine tuning their strategy from low price to more GME focused.", "text_tts": "price to more GME focused", "translate": "Recently, we start to see some news that our competitor are fine tuning their strategy from low price to more GME focused.", "translate_tts": "Recently we start to see some news that our competitor are fine tuning their strategy from low price to more GME focused", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:03.512", "mode": "azero-full", "language": "en", "target": "en", "text": "JD recently also announced our Super eighteen discount day recurring as each month.", "text_tts": "day recurring as each month", "translate": "JD recently also announced our Super eighteen discount day recurring as each month.", "translate_tts": "JD recently also announced our Super eighteen discount day recurring as each month", "is_final": false, "emotion": "", "events": "🤖🗣👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:22:10.770", "mode": "azero-full", "language": "en", "target": "en", "text": "Can you share with us a strategy on price competitiveness and whether we have any changes to our strategy in response to the market change?", "text_tts": "our strategy in response to the market change", "translate": "Can you share with us a strategy on price competitiveness and whether we have any changes to our strategy in response to the market change?", "translate_tts": "Can you share with us a strategy on price competitiveness and whether we have any changes to our strategy in response to the market change", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:13.652", "mode": "azero-full", "language": "en", "target": "en", "text": "and second is a platform ecosystem.", "text_tts": "is a platform ecosystem", "translate": "and second is a platform ecosystem.", "translate_tts": "and second is a platform ecosystem", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:25.950", "mode": "azero-full", "language": "en", "target": "en", "text": "Over the past year, we have been onboarding more new merchants, expanding SKU, cultivating consumer mindset and build a very vibrant three P ecosystem. And we have seen encouraging results.", "text_tts": "results", "translate": "Over the past year, we have been onboarding more new merchants, expanding SKU, cultivating consumer mindset and build a very vibrant three P ecosystem. And we have seen encouraging results.", "translate_tts": "Over the past year we have been onboarding more new merchants expanding SKU cultivating consumer mindset and build a very vibrant three P ecosystem And we have seen encouraging results", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:39.191", "mode": "azero-full", "language": "en", "target": "en", "text": "with competitor also speeding up platform monetizations, full virus service fee and advertising product. Can management share with us how we think about the path and time line for speeding up our three P monetization? Thank you.", "text_tts": "P monetization Thank you", "translate": "with competitor also speeding up platform monetizations, full virus service fee and advertising product. Can management share with us how we think about the path and time line for speeding up our three P monetization? Thank you.", "translate_tts": "with competitor also speeding up platform monetizations full virus service fee and advertising product Can management share with us how we think about the path and time line for speeding up our three P monetization Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Kenneth Bone (UBS Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:22:43.113", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, since you can't even hear.", "text_tts": "ince you cant even hear", "translate": "Ah, since you can't even hear.", "translate_tts": "Ah since you cant even hear", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:23:37.341", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Kenny, for your question. Let me address your first question about JD's low price strategy. So for us, our commitment to low price strategy remains steadfast. As you know, for our twenty years of growth, we have always put our focus on", "text_tts": "t our focus on", "translate": "Thank you, Kenny, for your question. Let me address your first question about JD's low price strategy. So for us, our commitment to low price strategy remains steadfast. As you know, for our twenty years of growth, we have always put our focus on", "translate_tts": "Thank you Kenny for your question Let me address your first question about JDs low price strategy So for us our commitment to low price strategy remains steadfast As you know for our twenty years of growth we have always put our focus on", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:23:52.012", "mode": "azero-full", "language": "en", "target": "en", "text": "of our lower cost, higher efficiency and user experience. And the price competitiveness is a very core aspect for user experience. This is also why we always focus on our product, price and user experience. So", "text_tts": "duct price and user experience So", "translate": "of our lower cost, higher efficiency and user experience. And the price competitiveness is a very core aspect for user experience. This is also why we always focus on our product, price and user experience. So", "translate_tts": "of our lower cost higher efficiency and user experience And the price competitiveness is a very core aspect for user experience This is also why we always focus on our product price and user experience So", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:02.873", "mode": "azero-full", "language": "en", "target": "en", "text": "experience has always been at the core of JD's mission, and enhancing it remains our top priority and the most crucial aspect for JD's business growth.", "text_tts": "rucial aspect for JDs business growth", "translate": "experience has always been at the core of JD's mission, and enhancing it remains our top priority and the most crucial aspect for JD's business growth.", "translate_tts": "experience has always been at the core of JDs mission and enhancing it remains our top priority and the most crucial aspect for JDs business growth", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:52.473", "mode": "azero-full", "language": "en", "target": "en", "text": "And for gd dot com as a supply chain based retailer, for behind our low price, it's always our ability in control the economies of scale and the tech driven innovations.", "text_tts": "es of scale and the tech driven innovations", "translate": "And for gd dot com as a supply chain based retailer, for behind our low price, it's always our ability in control the economies of scale and the tech driven innovations.", "translate_tts": "And for gd dot com as a supply chain based retailer for behind our low price its always our ability in control the economies of scale and the tech driven innovations", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:24:53.674", "mode": "azero-full", "language": "en", "target": "en", "text": "so, um,", "text_tts": "so um", "translate": "so, um,", "translate_tts": "so um", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:01.321", "mode": "azero-full", "language": "en", "target": "en", "text": "we continuously enhance our price competitiveness without compromising the quality of our products and services.", "text_tts": "and services", "translate": "we continuously enhance our price competitiveness without compromising the quality of our products and services.", "translate_tts": "we continuously enhance our price competitiveness without compromising the quality of our products and services", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:07.760", "mode": "azero-full", "language": "en", "target": "en", "text": "And we'd rather achieve it through our strengths rather than relying on short term subsidies.", "text_tts": "term subsidies", "translate": "And we'd rather achieve it through our strengths rather than relying on short term subsidies.", "translate_tts": "And wed rather achieve it through our strengths rather than relying on short term subsidies", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:10.658", "mode": "azero-full", "language": "en", "target": "en", "text": "that leads to unsustainable price reductions.", "text_tts": "unsustainable price reductions", "translate": "that leads to unsustainable price reductions.", "translate_tts": "that leads to unsustainable price reductions", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:25:52.593", "mode": "azero-full", "language": "en", "target": "en", "text": "Children in the Zagre Street Plantation Salute Challenge Synthesia.", "text_tts": "", "translate": "Children in the Zagre Street Plantation Salute Challenge Synthesia.", "translate_tts": "Children in the Zagre Street Plantation Salute Challenge Synthesia", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:25:55.602", "mode": "azero-full", "language": "en", "target": "en", "text": "So besides our one T business,", "text_tts": "one T business", "translate": "So besides our one T business,", "translate_tts": "So besides our one T business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:00.959", "mode": "azero-full", "language": "en", "target": "en", "text": "we have been working hard to attract increasing numbers of three P merchants,", "text_tts": "of three P merchants", "translate": "we have been working hard to attract increasing numbers of three P merchants,", "translate_tts": "we have been working hard to attract increasing numbers of three P merchants", "is_final": false, "emotion": "", "events": "👃👂👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:15.066", "mode": "azero-full", "language": "en", "target": "en", "text": "and working with industrial belts and white label manufacturers to our platform. By partnering with these partners can help us to diversify our low priced product offerings cater to the", "text_tts": "fferings cater to the", "translate": "and working with industrial belts and white label manufacturers to our platform. By partnering with these partners can help us to diversify our low priced product offerings cater to the", "translate_tts": "and working with industrial belts and white label manufacturers to our platform By partnering with these partners can help us to diversify our low priced product offerings cater to the", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:17.802", "mode": "azero-full", "language": "en", "target": "en", "text": "this needs of our users.", "text_tts": "ds of our users", "translate": "this needs of our users.", "translate_tts": "this needs of our users", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:32.125", "mode": "azero-full", "language": "en", "target": "en", "text": "For example, by sourcing and shipping directly from manufacturers, our Ginsea business is able to offer a wide range of lower priced products to our customers. So we want to emphasize here that", "text_tts": "e that", "translate": "For example, by sourcing and shipping directly from manufacturers, our Ginsea business is able to offer a wide range of lower priced products to our customers. So we want to emphasize here that", "translate_tts": "For example by sourcing and shipping directly from manufacturers our Ginsea business is able to offer a wide range of lower priced products to our customers So we want to emphasize here that", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:34.517", "mode": "azero-full", "language": "en", "target": "en", "text": "Other pursuits for low prices never come", "text_tts": "prices never come", "translate": "Other pursuits for low prices never come", "translate_tts": "Other pursuits for low prices never come", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:41.427", "mode": "azero-full", "language": "en", "target": "en", "text": "at expense of user experience or product quality or the interests of our business partners.", "text_tts": "partners", "translate": "at expense of user experience or product quality or the interests of our business partners.", "translate_tts": "at expense of user experience or product quality or the interests of our business partners", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:45.909", "mode": "azero-full", "language": "en", "target": "en", "text": "Instead, we achieved cost reduction through JD's scale effects", "text_tts": "e effects", "translate": "Instead, we achieved cost reduction through JD's scale effects", "translate_tts": "Instead we achieved cost reduction through JDs scale effects", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:26:55.031", "mode": "azero-full", "language": "en", "target": "en", "text": "and tax driven supply chain innovations, which will effectively eliminate unnecessary costs and genuinely reduce prices.", "text_tts": "prices", "translate": "and tax driven supply chain innovations, which will effectively eliminate unnecessary costs and genuinely reduce prices.", "translate_tts": "and tax driven supply chain innovations which will effectively eliminate unnecessary costs and genuinely reduce prices", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:00.605", "mode": "azero-full", "language": "en", "target": "en", "text": "Now cause she doesn't she tend with me available to these are treating like you silly at the", "text_tts": "doesnt she tend with me available to these are treating like you silly at the", "translate": "Now cause she doesn't she tend with me available to these are treating like you silly at the", "translate_tts": "Now cause she doesnt she tend with me available to these are treating like you silly at the", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:22.871", "mode": "azero-full", "language": "en", "target": "en", "text": "Nama Tongo a childish shabaco though.", "text_tts": "", "translate": "Nama Tongo a childish shabaco though.", "translate_tts": "Nama Tongo a childish shabaco though", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:25.919", "mode": "azero-full", "language": "en", "target": "en", "text": "Governments.", "text_tts": "rnments", "translate": "Governments.", "translate_tts": "Governments", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:32.772", "mode": "azero-full", "language": "en", "target": "en", "text": "ah tim tim tim this year the young hu xinji now woman xiwan timbu tixion young hu zai this year how many yeah?", "text_tts": "year the young hu xinji now woman xiwan timbu tixion young hu zai this year how many yeah", "translate": "ah tim tim tim this year the young hu xinji now woman xiwan timbu tixion young hu zai this year how many yeah?", "translate_tts": "ah tim tim tim this year the young hu xinji now woman xiwan timbu tixion young hu zai this year how many yeah", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:27:48.313", "mode": "azero-full", "language": "en", "target": "en", "text": "So we stepped up our efforts on enhancing our price competitiveness, including reducing our procurement costs on the One P site and expanding selection of low priced products on our marketplace.", "text_tts": "d products on our marketplace", "translate": "So we stepped up our efforts on enhancing our price competitiveness, including reducing our procurement costs on the One P site and expanding selection of low priced products on our marketplace.", "translate_tts": "So we stepped up our efforts on enhancing our price competitiveness including reducing our procurement costs on the One P site and expanding selection of low priced products on our marketplace", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:27:56.572", "mode": "azero-full", "language": "en", "target": "en", "text": "and launching programs like the ten billion yen discount initiatives and the nine point nine yen items with free shipping,", "text_tts": "nt nine yen items with free shipping", "translate": "and launching programs like the ten billion yen discount initiatives and the nine point nine yen items with free shipping,", "translate_tts": "and launching programs like the ten billion yen discount initiatives and the nine point nine yen items with free shipping", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:05.227", "mode": "azero-full", "language": "en", "target": "en", "text": "And this year, we'll continue to execute our low price strategy and further build up our capabilities.", "text_tts": "d up our capabilities", "translate": "And this year, we'll continue to execute our low price strategy and further build up our capabilities.", "translate_tts": "And this year well continue to execute our low price strategy and further build up our capabilities", "is_final": false, "emotion": "😊", "events": "👃👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:10.832", "mode": "azero-full", "language": "en", "target": "en", "text": "and the positive feedback from our users affirms the effectiveness of these efforts.", "text_tts": "of these efforts", "translate": "and the positive feedback from our users affirms the effectiveness of these efforts.", "translate_tts": "and the positive feedback from our users affirms the effectiveness of these efforts", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:13.824", "mode": "azero-full", "language": "en", "target": "en", "text": "And through the Super eighteen initiative,", "text_tts": "Super eighteen initiative", "translate": "And through the Super eighteen initiative,", "translate_tts": "And through the Super eighteen initiative", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:25.267", "mode": "azero-full", "language": "en", "target": "en", "text": "We hope to further strengthen the user might share of our JD six hundred eighteen grand promotion and everyday low price to enhance their shopping experience with our low price offerings.", "text_tts": "ith our low price offerings", "translate": "We hope to further strengthen the user might share of our JD six hundred eighteen grand promotion and everyday low price to enhance their shopping experience with our low price offerings.", "translate_tts": "We hope to further strengthen the user might share of our JD six hundred eighteen grand promotion and everyday low price to enhance their shopping experience with our low price offerings", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:28:42.464", "mode": "azero-full", "language": "en", "target": "en", "text": "She put her up.", "text_tts": "", "translate": "She put her up.", "translate_tts": "She put her up", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:29:05.298", "mode": "azero-full", "language": "en", "target": "en", "text": "And finally, I want to emphasize that our focus on our core business metrics remains unchanged. We believe that healthy business development requires a comprehensive evaluation of the key indicators.", "text_tts": "", "translate": "And finally, I want to emphasize that our focus on our core business metrics remains unchanged. We believe that healthy business development requires a comprehensive evaluation of the key indicators.", "translate_tts": "And finally I want to emphasize that our focus on our core business metrics remains unchanged We believe that healthy business development requires a comprehensive evaluation of the key indicators", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:11.234", "mode": "azero-full", "language": "en", "target": "en", "text": "Under all circumstances, we strive to maintain a balance between GMV profits and cash flow.", "text_tts": "ce between GMV profits and cash flow", "translate": "Under all circumstances, we strive to maintain a balance between GMV profits and cash flow.", "translate_tts": "Under all circumstances we strive to maintain a balance between GMV profits and cash flow", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:12.669", "mode": "azero-full", "language": "en", "target": "en", "text": "We're committed to", "text_tts": "Were committed to", "translate": "We're committed to", "translate_tts": "Were committed to", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:16.489", "mode": "azero-full", "language": "en", "target": "en", "text": "to ensuring the sustainable growth of our business.", "text_tts": "the sustainable growth of our business", "translate": "to ensuring the sustainable growth of our business.", "translate_tts": "to ensuring the sustainable growth of our business", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:23.692", "mode": "azero-full", "language": "en", "target": "en", "text": "while creating an unparalleled user experience with price competitiveness being a important component.", "text_tts": "competitiveness being a important component", "translate": "while creating an unparalleled user experience with price competitiveness being a important component.", "translate_tts": "while creating an unparalleled user experience with price competitiveness being a important component", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:29:42.526", "mode": "azero-full", "language": "en", "target": "en", "text": "woman she is seeing like seeing young hood she going to turn the t y n", "text_tts": "eing like seeing young hood she going to turn the t y n", "translate": "woman she is seeing like seeing young hood she going to turn the t y n", "translate_tts": "woman she is seeing like seeing young hood she going to turn the t y n", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:29:59.095", "mode": "azero-full", "language": "en", "target": "en", "text": "And to answer your second question,", "text_tts": "answer your second question", "translate": "And to answer your second question,", "translate_tts": "And to answer your second question", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:06.358", "mode": "azero-full", "language": "en", "target": "en", "text": "We aim to build a thriving platform ecosystem that benefits both our one P and three P businesses.", "text_tts": "both our one P and three P businesses", "translate": "We aim to build a thriving platform ecosystem that benefits both our one P and three P businesses.", "translate_tts": "We aim to build a thriving platform ecosystem that benefits both our one P and three P businesses", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:12.328", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe that combining these two models create a superior shopping experience for our users.", "text_tts": "shopping experience for our users", "translate": "We believe that combining these two models create a superior shopping experience for our users.", "translate_tts": "We believe that combining these two models create a superior shopping experience for our users", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:17.627", "mode": "azero-full", "language": "en", "target": "en", "text": "Our one P offers offerings attract users, while three P merchants", "text_tts": "chants", "translate": "Our one P offers offerings attract users, while three P merchants", "translate_tts": "Our one P offers offerings attract users while three P merchants", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:21.016", "mode": "azero-full", "language": "en", "target": "en", "text": "help to address diversified needs of our users.", "text_tts": "diversified needs of our users", "translate": "help to address diversified needs of our users.", "translate_tts": "help to address diversified needs of our users", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:24.407", "mode": "azero-full", "language": "en", "target": "en", "text": "So for us, the core of our platform ecosystem", "text_tts": "core of our platform ecosystem", "translate": "So for us, the core of our platform ecosystem", "translate_tts": "So for us the core of our platform ecosystem", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:27.147", "mode": "azero-full", "language": "en", "target": "en", "text": "is to deliver a best in class user experience,", "text_tts": "a best in class user experience", "translate": "is to deliver a best in class user experience,", "translate_tts": "is to deliver a best in class user experience", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:32.729", "mode": "azero-full", "language": "en", "target": "en", "text": "and monetization, it will be a natural result of our platform ecosystems growth.", "text_tts": "of our platform ecosystems growth", "translate": "and monetization, it will be a natural result of our platform ecosystems growth.", "translate_tts": "and monetization it will be a natural result of our platform ecosystems growth", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:30:38.030", "mode": "azero-full", "language": "en", "target": "en", "text": "Um, Qingdong the pink passion has to ensure she's a chance in the gender.", "text_tts": "the pink passion has to ensure shes a chance in the gender", "translate": "Um, Qingdong the pink passion has to ensure she's a chance in the gender.", "translate_tts": "Um Qingdong the pink passion has to ensure shes a chance in the gender", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:30:59.905", "mode": "azero-full", "language": "en", "target": "en", "text": "Now Shu Xian Now Shu Zhao Shang Ho Koda Shang Tai Gui Mo Fung Fu Ho Pan. Ah, Shu Ding Shang Zhao Chen Zhang Ho Ho Ye. Now Pop Shang Zhao Nungo Bang Zhu Women Fung Fu Champing Gong Zi.", "text_tts": "ao Shang Ho Koda Shang Tai Gui Mo Fung Fu Ho Pan Ah Shu Ding Shang Zhao Chen Zhang Ho Ho Ye Now Pop Shang Zhao Nungo Bang Zhu Women Fung Fu Champing Gong Zi", "translate": "Now Shu Xian Now Shu Zhao Shang Ho Koda Shang Tai Gui Mo Fung Fu Ho Pan. Ah, Shu Ding Shang Zhao Chen Zhang Ho Ho Ye. Now Pop Shang Zhao Nungo Bang Zhu Women Fung Fu Champing Gong Zi.", "translate_tts": "Now Shu Xian Now Shu Zhao Shang Ho Koda Shang Tai Gui Mo Fung Fu Ho Pan Ah Shu Ding Shang Zhao Chen Zhang Ho Ho Ye Now Pop Shang Zhao Nungo Bang Zhu Women Fung Fu Champing Gong Zi", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:31:22.999", "mode": "azero-full", "language": "en", "target": "en", "text": "As we mentioned before, that GD's platform ecosystem, it's a long term strategic initiative and there's still great potential for us to improve. And as shared before, our development progress for the platform ecosystem has", "text_tts": "form ecosystem has", "translate": "As we mentioned before, that GD's platform ecosystem, it's a long term strategic initiative and there's still great potential for us to improve. And as shared before, our development progress for the platform ecosystem has", "translate_tts": "As we mentioned before that GDs platform ecosystem its a long term strategic initiative and theres still great potential for us to improve And as shared before our development progress for the platform ecosystem has", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:24.083", "mode": "azero-full", "language": "en", "target": "en", "text": "have a few steps.", "text_tts": "have a few steps", "translate": "have a few steps.", "translate_tts": "have a few steps", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:27.959", "mode": "azero-full", "language": "en", "target": "en", "text": "So first, we will continue to expand our merchant base", "text_tts": "merchant base", "translate": "So first, we will continue to expand our merchant base", "translate_tts": "So first we will continue to expand our merchant base", "is_final": false, "emotion": "😊", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:29.766", "mode": "azero-full", "language": "en", "target": "en", "text": "enriched product offerings,", "text_tts": "offerings", "translate": "enriched product offerings,", "translate_tts": "enriched product offerings", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:32.759", "mode": "azero-full", "language": "en", "target": "en", "text": "and to foster merchants growth and engagement.", "text_tts": "merchants growth and engagement", "translate": "and to foster merchants growth and engagement.", "translate_tts": "and to foster merchants growth and engagement", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:44.656", "mode": "azero-full", "language": "en", "target": "en", "text": "Our three P merchants play a very important role in enhancing product supply and improving user experience. They are a very important and essential component supplement to our platform.", "text_tts": "ant and essential component supplement to our platform", "translate": "Our three P merchants play a very important role in enhancing product supply and improving user experience. They are a very important and essential component supplement to our platform.", "translate_tts": "Our three P merchants play a very important role in enhancing product supply and improving user experience They are a very important and essential component supplement to our platform", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:50.908", "mode": "azero-full", "language": "en", "target": "en", "text": "And in Q two, the number of active merchants continued to see a strong momentum.", "text_tts": "g momentum", "translate": "And in Q two, the number of active merchants continued to see a strong momentum.", "translate_tts": "And in Q two the number of active merchants continued to see a strong momentum", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:31:51.953", "mode": "azero-full", "language": "en", "target": "en", "text": "Gross momentum.", "text_tts": "Gross momentum", "translate": "Gross momentum.", "translate_tts": "Gross momentum", "is_final": false, "emotion": "😊", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:32:10.608", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh, her sampita, ding dangliang, jing sugar, jasu dangja.", "text_tts": "a", "translate": "Oh, her sampita, ding dangliang, jing sugar, jasu dangja.", "translate_tts": "Oh her sampita ding dangliang jing sugar jasu dangja", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:32:14.723", "mode": "azero-full", "language": "en", "target": "en", "text": "uh pop the G M V bout yeah bout should look quite dark and doesn't jump.", "text_tts": "the G M V bout yeah bout should look quite dark and doesnt jump", "translate": "uh pop the G M V bout yeah bout should look quite dark and doesn't jump.", "translate_tts": "uh pop the G M V bout yeah bout should look quite dark and doesnt jump", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:32:24.704", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we pay close we closely monitor the key metrics of users, including the numbers of users who purchase from our three P merchants.", "text_tts": "ur three P merchants", "translate": "At the same time, we pay close we closely monitor the key metrics of users, including the numbers of users who purchase from our three P merchants.", "translate_tts": "At the same time we pay close we closely monitor the key metrics of users including the numbers of users who purchase from our three P merchants", "is_final": false, "emotion": "", "events": "✍📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:37.440", "mode": "azero-full", "language": "en", "target": "en", "text": "and the order three P order volume and GNV generated from three P, et cetera. In Q two, both the number of three P transaction users and orders experienced accelerated growth.", "text_tts": "experienced accelerated growth", "translate": "and the order three P order volume and GNV generated from three P, et cetera. In Q two, both the number of three P transaction users and orders experienced accelerated growth.", "translate_tts": "and the order three P order volume and GNV generated from three P et cetera In Q two both the number of three P transaction users and orders experienced accelerated growth", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:41.555", "mode": "azero-full", "language": "en", "target": "en", "text": "with three P GNV growth outpacing our total GNV growth.", "text_tts": "ee P GNV growth outpacing our total GNV growth", "translate": "with three P GNV growth outpacing our total GNV growth.", "translate_tts": "with three P GNV growth outpacing our total GNV growth", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:32:52.470", "mode": "azero-full", "language": "en", "target": "en", "text": "And eventually, we will see a natural and organic growth on our three P monetization.", "text_tts": "onetization", "translate": "And eventually, we will see a natural and organic growth on our three P monetization.", "translate_tts": "And eventually we will see a natural and organic growth on our three P monetization", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:33:46.737", "mode": "azero-full", "language": "en", "target": "en", "text": "and", "text_tts": "", "translate": "and", "translate_tts": "and", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:33:49.005", "mode": "azero-full", "language": "en", "target": "en", "text": "at the current stage,", "text_tts": "stage", "translate": "at the current stage,", "translate_tts": "at the current stage", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:33:58.580", "mode": "azero-full", "language": "en", "target": "en", "text": "We are observing some positive developments in our marketplace, which includes, first of all, in Q two, our commission revenue showed a steady improvement recovery.", "text_tts": "steady improvement recovery", "translate": "We are observing some positive developments in our marketplace, which includes, first of all, in Q two, our commission revenue showed a steady improvement recovery.", "translate_tts": "We are observing some positive developments in our marketplace which includes first of all in Q two our commission revenue showed a steady improvement recovery", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:01.894", "mode": "azero-full", "language": "en", "target": "en", "text": "the impact of our supportive measures to three P merchants,", "text_tts": "our supportive measures to three P merchants", "translate": "the impact of our supportive measures to three P merchants,", "translate_tts": "the impact of our supportive measures to three P merchants", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:11.005", "mode": "azero-full", "language": "en", "target": "en", "text": "since last year, including reduced commissions and the removal of platform usage fees is gradually diminishing.", "text_tts": "diminishing", "translate": "since last year, including reduced commissions and the removal of platform usage fees is gradually diminishing.", "translate_tts": "since last year including reduced commissions and the removal of platform usage fees is gradually diminishing", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:20.435", "mode": "azero-full", "language": "en", "target": "en", "text": "So we anticipate that commission revenue will recover and increase in the second half of the year as three P GMV continues to grow.", "text_tts": "es to grow", "translate": "So we anticipate that commission revenue will recover and increase in the second half of the year as three P GMV continues to grow.", "translate_tts": "So we anticipate that commission revenue will recover and increase in the second half of the year as three P GMV continues to grow", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:26.442", "mode": "azero-full", "language": "en", "target": "en", "text": "And for advertising revenue in Q two, it grew faster than the GMV", "text_tts": "rew faster than the GMV", "translate": "And for advertising revenue in Q two, it grew faster than the GMV", "translate_tts": "And for advertising revenue in Q two it grew faster than the GMV", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:31.001", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe advertising is merchant's response to the platform's performance,", "text_tts": "s performance", "translate": "We believe advertising is merchant's response to the platform's performance,", "translate_tts": "We believe advertising is merchants response to the platforms performance", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:34.822", "mode": "azero-full", "language": "en", "target": "en", "text": "So we have been enhancing our advertising products and the models,", "text_tts": "enhancing our advertising products and the models", "translate": "So we have been enhancing our advertising products and the models,", "translate_tts": "So we have been enhancing our advertising products and the models", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:45.495", "mode": "azero-full", "language": "en", "target": "en", "text": "and to help our brands and SME merchants to grow their business on our platform. So this in turn, we believe, will drive higher advertising revenues to us.", "text_tts": "drive higher advertising revenues to us", "translate": "and to help our brands and SME merchants to grow their business on our platform. So this in turn, we believe, will drive higher advertising revenues to us.", "translate_tts": "and to help our brands and SME merchants to grow their business on our platform So this in turn we believe will drive higher advertising revenues to us", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:34:52.557", "mode": "azero-full", "language": "en", "target": "en", "text": "a twelve year old woman who had angel seating the twelve year old attending the twelve year old intention had a ten year old.", "text_tts": "man who had angel seating the twelve year old attending the twelve year old intention had a ten year old", "translate": "a twelve year old woman who had angel seating the twelve year old attending the twelve year old intention had a ten year old.", "translate_tts": "a twelve year old woman who had angel seating the twelve year old attending the twelve year old intention had a ten year old", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:35:04.226", "mode": "azero-full", "language": "en", "target": "en", "text": "woman the Young Jing Ho Guanggao Sho Ruyi who is the ancient hansenja.", "text_tts": "o Ruyi who is the ancient hansenja", "translate": "woman the Young Jing Ho Guanggao Sho Ruyi who is the ancient hansenja.", "translate_tts": "woman the Young Jing Ho Guanggao Sho Ruyi who is the ancient hansenja", "is_final": false, "emotion": "", "events": "👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:35:18.774", "mode": "azero-full", "language": "en", "target": "en", "text": "So we remain committed to executing our strategy and plan to advance our platform ecosystem. So in the long term, our ecosystem will continue to evolve and improve. We expect the proportion of three P", "text_tts": "the proportion of three P", "translate": "So we remain committed to executing our strategy and plan to advance our platform ecosystem. So in the long term, our ecosystem will continue to evolve and improve. We expect the proportion of three P", "translate_tts": "So we remain committed to executing our strategy and plan to advance our platform ecosystem So in the long term our ecosystem will continue to evolve and improve We expect the proportion of three P", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:23.006", "mode": "azero-full", "language": "en", "target": "en", "text": "orders and GMV to surpass that of our one P business,", "text_tts": "f our one P business", "translate": "orders and GMV to surpass that of our one P business,", "translate_tts": "orders and GMV to surpass that of our one P business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:30.309", "mode": "azero-full", "language": "en", "target": "en", "text": "So consequentially, revenues from commissions and advertising will grow in a healthy manner.", "text_tts": "ll grow in a healthy manner", "translate": "So consequentially, revenues from commissions and advertising will grow in a healthy manner.", "translate_tts": "So consequentially revenues from commissions and advertising will grow in a healthy manner", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:31.331", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:35:37.102", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question comes from Ronald Keung with Goldman Sachs.", "text_tts": "comes from Ronald Keung with Goldman Sachs", "translate": "Your next question comes from Ronald Keung with Goldman Sachs.", "translate_tts": "Your next question comes from Ronald Keung with Goldman Sachs", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ronald Keung (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:36:23.518", "mode": "azero-full", "language": "en", "target": "en", "text": "Do Shogun Guang Gutierrezhang.", "text_tts": "", "translate": "Do Shogun Guang Gutierrezhang.", "translate_tts": "Do Shogun Guang Gutierrezhang", "is_final": false, "emotion": "", "events": "🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ronald Keung (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:36:37.591", "mode": "azero-full", "language": "en", "target": "en", "text": "Congratulations and management on the very strong second quarter profits. And so as we think about the optimal balance between growth and profitability, two Q seem to be more skewed", "text_tts": "", "translate": "Congratulations and management on the very strong second quarter profits. And so as we think about the optimal balance between growth and profitability, two Q seem to be more skewed", "translate_tts": "Congratulations and management on the very strong second quarter profits And so as we think about the optimal balance between growth and profitability two Q seem to be more skewed", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ronald Keung (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:08.966", "mode": "azero-full", "language": "en", "target": "en", "text": "profitability that beat most in the three KPI's. So as we look into annual basis or into the second half, how are we balancing the optimal targets of these three KPI's for second half? And would this lead to any changes for the full year given the profit KPI has exceeded expectations for the first six months? And for the second half, we see more companies focusing or talking about GMB growth. So as we target this GMB growth, how do we see or foresee the second half e commerce", "text_tts": "e see or foresee the second half e commerce", "translate": "profitability that beat most in the three KPI's. So as we look into annual basis or into the second half, how are we balancing the optimal targets of these three KPI's for second half? And would this lead to any changes for the full year given the profit KPI has exceeded expectations for the first six months? And for the second half, we see more companies focusing or talking about GMB growth. So as we target this GMB growth, how do we see or foresee the second half e commerce", "translate_tts": "profitability that beat most in the three KPIs So as we look into annual basis or into the second half how are we balancing the optimal targets of these three KPIs for second half And would this lead to any changes for the full year given the profit KPI has exceeded expectations for the first six months And for the second half we see more companies focusing or talking about GMB growth So as we target this GMB growth how do we see or foresee the second half e commerce", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ronald Keung (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:11.146", "mode": "azero-full", "language": "en", "target": "en", "text": "competitive landscape into the second half. Thank you.", "text_tts": "the second half Thank you", "translate": "competitive landscape into the second half. Thank you.", "translate_tts": "competitive landscape into the second half Thank you", "is_final": false, "emotion": "", "events": "📞👂👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ronald Keung (Goldman Sachs Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:13.629", "mode": "azero-full", "language": "en", "target": "en", "text": "Oh yeah.", "text_tts": "Oh yeah", "translate": "Oh yeah.", "translate_tts": "Oh yeah", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:20.159", "mode": "azero-full", "language": "en", "target": "en", "text": "ah, well, life without going into a job, so learning won't he so he woman, she's something coach, she's the", "text_tts": "t going into a job so learning wont he so he woman shes something coach shes the", "translate": "ah, well, life without going into a job, so learning won't he so he woman, she's something coach, she's the", "translate_tts": "ah well life without going into a job so learning wont he so he woman shes something coach shes the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:36.792", "mode": "azero-full", "language": "en", "target": "en", "text": "ah leader and social life and you choose your teaching the champion, you should.", "text_tts": "se your teaching the champion you should", "translate": "ah leader and social life and you choose your teaching the champion, you should.", "translate_tts": "ah leader and social life and you choose your teaching the champion you should", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:38.523", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello, salute Tisha.", "text_tts": "lo salute Tisha", "translate": "Hello, salute Tisha.", "translate_tts": "Hello salute Tisha", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:37:46.249", "mode": "azero-full", "language": "en", "target": "en", "text": "Thai called her shark woman yet about she Jian Vi ah Li Yuan her Xiang Zing the order Ping Han Xiang Kang Xen Jiang.", "text_tts": "i called her shark woman yet about she Jian Vi ah Li Yuan her Xiang Zing the order Ping Han Xiang Kang Xen Jiang", "translate": "Thai called her shark woman yet about she Jian Vi ah Li Yuan her Xiang Zing the order Ping Han Xiang Kang Xen Jiang.", "translate_tts": "Thai called her shark woman yet about she Jian Vi ah Li Yuan her Xiang Zing the order Ping Han Xiang Kang Xen Jiang", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:50.305", "mode": "azero-full", "language": "en", "target": "en", "text": "And to answer your first question about growth and profits,", "text_tts": "your first question about growth and profits", "translate": "And to answer your first question about growth and profits,", "translate_tts": "And to answer your first question about growth and profits", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:37:57.948", "mode": "azero-full", "language": "en", "target": "en", "text": "At jedi dot com comma we believe that sustainable growth is driven by delivering an exceptional user experience", "text_tts": "ptional user experience", "translate": "At jedi dot com comma we believe that sustainable growth is driven by delivering an exceptional user experience", "translate_tts": "At jedi dot com comma we believe that sustainable growth is driven by delivering an exceptional user experience", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:08.549", "mode": "azero-full", "language": "en", "target": "en", "text": "and JD is committed to continuously enhancing users satisfaction and enhancing our core capabilities in our OneP and logistic services.", "text_tts": "our OneP and logistic services", "translate": "and JD is committed to continuously enhancing users satisfaction and enhancing our core capabilities in our OneP and logistic services.", "translate_tts": "and JD is committed to continuously enhancing users satisfaction and enhancing our core capabilities in our OneP and logistic services", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:14.290", "mode": "azero-full", "language": "en", "target": "en", "text": "and our profits are the result of our ongoing optimization in cost and efficiency.", "text_tts": "ongoing optimization in cost and efficiency", "translate": "and our profits are the result of our ongoing optimization in cost and efficiency.", "translate_tts": "and our profits are the result of our ongoing optimization in cost and efficiency", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:20.190", "mode": "azero-full", "language": "en", "target": "en", "text": "So for the evaluation of our business performance, we will always strive to strike a balance", "text_tts": "ays strive to strike a balance", "translate": "So for the evaluation of our business performance, we will always strive to strike a balance", "translate_tts": "So for the evaluation of our business performance we will always strive to strike a balance", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:38:25.093", "mode": "azero-full", "language": "en", "target": "en", "text": "among GMV profits and cash flow to ensure a healthy growth of our business.", "text_tts": "e a healthy growth of our business", "translate": "among GMV profits and cash flow to ensure a healthy growth of our business.", "translate_tts": "among GMV profits and cash flow to ensure a healthy growth of our business", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:22.124", "mode": "azero-full", "language": "en", "target": "en", "text": "her Torota ROI, now Chebal, Jingongsai, Senja, her Liran Tiender, Pinghan.", "text_tts": "", "translate": "her Torota ROI, now Chebal, Jingongsai, Senja, her Liran Tiender, Pinghan.", "translate_tts": "her Torota ROI now Chebal Jingongsai Senja her Liran Tiender Pinghan", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:28.883", "mode": "azero-full", "language": "en", "target": "en", "text": "So our performance in Q two demonstrates the high quality growth we have achieved.", "text_tts": "igh quality growth we have achieved", "translate": "So our performance in Q two demonstrates the high quality growth we have achieved.", "translate_tts": "So our performance in Q two demonstrates the high quality growth we have achieved", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:34.543", "mode": "azero-full", "language": "en", "target": "en", "text": "As we previously communicated, our revenue growth in Q two slowed", "text_tts": "communicated our revenue growth in Q two slowed", "translate": "As we previously communicated, our revenue growth in Q two slowed", "translate_tts": "As we previously communicated our revenue growth in Q two slowed", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:39:40.697", "mode": "azero-full", "language": "en", "target": "en", "text": "due to a challenging comparison with last year, particularly in summer categories like air conditioners.", "text_tts": "in summer categories like air conditioners", "translate": "due to a challenging comparison with last year, particularly in summer categories like air conditioners.", "translate_tts": "due to a challenging comparison with last year particularly in summer categories like air conditioners", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:39:54.310", "mode": "azero-full", "language": "en", "target": "en", "text": "However, we observed the strong operational performance with net income reaching a historical high of fourteen point five billion RMB and net profit margin reaching five percent sign for the first time.", "text_tts": "ive percent sign for the first time", "translate": "However, we observed the strong operational performance with net income reaching a historical high of fourteen point five billion RMB and net profit margin reaching five percent sign for the first time.", "translate_tts": "However we observed the strong operational performance with net income reaching a historical high of fourteen point five billion RMB and net profit margin reaching five percent sign for the first time", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:08.670", "mode": "azero-full", "language": "en", "target": "en", "text": "A key driver of these margin improvements was the enhancement of supply chain efficiency, leading to a significant improvement year on year increase in gross profit margin, which grew by one hundred thirty seven basis points in", "text_tts": "by one hundred thirty seven basis points in", "translate": "A key driver of these margin improvements was the enhancement of supply chain efficiency, leading to a significant improvement year on year increase in gross profit margin, which grew by one hundred thirty seven basis points in", "translate_tts": "A key driver of these margin improvements was the enhancement of supply chain efficiency leading to a significant improvement year on year increase in gross profit margin which grew by one hundred thirty seven basis points in", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:09.575", "mode": "azero-full", "language": "en", "target": "en", "text": "two.", "text_tts": "two", "translate": "two.", "translate_tts": "two", "is_final": false, "emotion": "", "events": "🐶🐱📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:19.577", "mode": "azero-full", "language": "en", "target": "en", "text": "And notably, our gross profit margin has improved consistently for nine consecutive quarters since Q two twenty twenty two.", "text_tts": "since Q two twenty twenty two", "translate": "And notably, our gross profit margin has improved consistently for nine consecutive quarters since Q two twenty twenty two.", "translate_tts": "And notably our gross profit margin has improved consistently for nine consecutive quarters since Q two twenty twenty two", "is_final": false, "emotion": "", "events": "😤👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:24.001", "mode": "azero-full", "language": "en", "target": "en", "text": "These results reflect JD's commitment to high quality growth.", "text_tts": "rowth", "translate": "These results reflect JD's commitment to high quality growth.", "translate_tts": "These results reflect JDs commitment to high quality growth", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:40:38.459", "mode": "azero-full", "language": "en", "target": "en", "text": "Our business units continue to gain operating efficiency operating experience and are dedicated to investing in long term sustainable competitive advantages and ROI to balance growth and profitability.", "text_tts": "profitability", "translate": "Our business units continue to gain operating efficiency operating experience and are dedicated to investing in long term sustainable competitive advantages and ROI to balance growth and profitability.", "translate_tts": "Our business units continue to gain operating efficiency operating experience and are dedicated to investing in long term sustainable competitive advantages and ROI to balance growth and profitability", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:13.421", "mode": "azero-full", "language": "en", "target": "en", "text": "And secondly, in the second half of the year,", "text_tts": "", "translate": "And secondly, in the second half of the year,", "translate_tts": "And secondly in the second half of the year", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:41:15.667", "mode": "azero-full", "language": "en", "target": "en", "text": "we will adopt a more dynamic approach.", "text_tts": "a more dynamic approach", "translate": "we will adopt a more dynamic approach.", "translate_tts": "we will adopt a more dynamic approach", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:18.686", "mode": "azero-full", "language": "en", "target": "en", "text": "to balancing growth and profitability.", "text_tts": "growth and profitability", "translate": "to balancing growth and profitability.", "translate_tts": "to balancing growth and profitability", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:27.403", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue to invest in areas such as enhancing user experience, new user acquisition and expanding market share.", "text_tts": "cquisition and expanding market share", "translate": "We will continue to invest in areas such as enhancing user experience, new user acquisition and expanding market share.", "translate_tts": "We will continue to invest in areas such as enhancing user experience new user acquisition and expanding market share", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:30.798", "mode": "azero-full", "language": "en", "target": "en", "text": "So our business at the same time, our business units", "text_tts": "business units", "translate": "So our business at the same time, our business units", "translate_tts": "So our business at the same time our business units", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:34.915", "mode": "azero-full", "language": "en", "target": "en", "text": "will further strengthen their operational capabilities and efficiency.", "text_tts": "their operational capabilities and efficiency", "translate": "will further strengthen their operational capabilities and efficiency.", "translate_tts": "will further strengthen their operational capabilities and efficiency", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:39.449", "mode": "azero-full", "language": "en", "target": "en", "text": "driving improvements in supply chain efficiency across the board.", "text_tts": "upply chain efficiency across the board", "translate": "driving improvements in supply chain efficiency across the board.", "translate_tts": "driving improvements in supply chain efficiency across the board", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:45.986", "mode": "azero-full", "language": "en", "target": "en", "text": "And these advancements enable us to offer more competitive priced products to our users.", "text_tts": "priced products to our users", "translate": "And these advancements enable us to offer more competitive priced products to our users.", "translate_tts": "And these advancements enable us to offer more competitive priced products to our users", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:41:51.200", "mode": "azero-full", "language": "en", "target": "en", "text": "while enhancing overall operating efficiency and profitability for the company.", "text_tts": "overall operating efficiency and profitability for the company", "translate": "while enhancing overall operating efficiency and profitability for the company.", "translate_tts": "while enhancing overall operating efficiency and profitability for the company", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:10.839", "mode": "azero-full", "language": "en", "target": "en", "text": "uh, woman, you see Jingdong sit handler, Li Ren Liu, uh, Li Ren Uh, Tohoe and Tombi Tishan.", "text_tts": "dong sit handler Li Ren Liu uh Li Ren Uh Tohoe and Tombi Tishan", "translate": "uh, woman, you see Jingdong sit handler, Li Ren Liu, uh, Li Ren Uh, Tohoe and Tombi Tishan.", "translate_tts": "uh woman you see Jingdong sit handler Li Ren Liu uh Li Ren Uh Tohoe and Tombi Tishan", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:12.645", "mode": "azero-full", "language": "en", "target": "en", "text": "Chancel like that.", "text_tts": "Chancel like that", "translate": "Chancel like that.", "translate_tts": "Chancel like that", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:15.685", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah, Wu Ten Zhang, Hollywood Trishian Pimbu Mountain.", "text_tts": "Wu Ten Zhang Hollywood Trishian Pimbu Mountain", "translate": "Yeah, Wu Ten Zhang, Hollywood Trishian Pimbu Mountain.", "translate_tts": "Yeah Wu Ten Zhang Hollywood Trishian Pimbu Mountain", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:30.854", "mode": "azero-full", "language": "en", "target": "en", "text": "Where are the Chanxi going in only the Wang Shang Yong Hu Tian the Tijian. Chen Du is in the", "text_tts": "only the Wang Shang Yong Hu Tian the Tijian Chen Du is in the", "translate": "Where are the Chanxi going in only the Wang Shang Yong Hu Tian the Tijian. Chen Du is in the", "translate_tts": "Where are the Chanxi going in only the Wang Shang Yong Hu Tian the Tijian Chen Du is in the", "is_final": false, "emotion": "", "events": "📞🌠👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:34.654", "mode": "azero-full", "language": "en", "target": "en", "text": "Zhonghu Tiyanghu Mexican Tiyanghu with the Bhutan Tiyanghu.", "text_tts": "ghu Mexican Tiyanghu with the Bhutan Tiyanghu", "translate": "Zhonghu Tiyanghu Mexican Tiyanghu with the Bhutan Tiyanghu.", "translate_tts": "Zhonghu Tiyanghu Mexican Tiyanghu with the Bhutan Tiyanghu", "is_final": false, "emotion": "", "events": "💰👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:43.821", "mode": "azero-full", "language": "en", "target": "en", "text": "uh Xing Ai Chen Xing Chang Xi Kur Xi Xi the Liru uh woman yo Xing Xing Xi Xi and Chang Xi Gao Go with the Liruan Lui Mobile.", "text_tts": "hang Xi Kur Xi Xi the Liru uh woman yo Xing Xing Xi Xi and Chang Xi Gao Go with the Liruan Lui Mobile", "translate": "uh Xing Ai Chen Xing Chang Xi Kur Xi Xi the Liru uh woman yo Xing Xing Xi Xi and Chang Xi Gao Go with the Liruan Lui Mobile.", "translate_tts": "uh Xing Ai Chen Xing Chang Xi Kur Xi Xi the Liru uh woman yo Xing Xing Xi Xi and Chang Xi Gao Go with the Liruan Lui Mobile", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:42:53.935", "mode": "azero-full", "language": "en", "target": "en", "text": "So looking ahead to the full year, our goal is to achieve a growth rate that outpaced the overall market's retail sales of consumer goods.", "text_tts": "ales of consumer goods", "translate": "So looking ahead to the full year, our goal is to achieve a growth rate that outpaced the overall market's retail sales of consumer goods.", "translate_tts": "So looking ahead to the full year our goal is to achieve a growth rate that outpaced the overall markets retail sales of consumer goods", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:42:59.890", "mode": "azero-full", "language": "en", "target": "en", "text": "as we continue to invest with disciplines in user experience and market share expansion.", "text_tts": "share expansion", "translate": "as we continue to invest with disciplines in user experience and market share expansion.", "translate_tts": "as we continue to invest with disciplines in user experience and market share expansion", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:05.172", "mode": "azero-full", "language": "en", "target": "en", "text": "We expect the GD Group's profits and profit margins to increase year on year.", "text_tts": "gins to increase year on year", "translate": "We expect the GD Group's profits and profit margins to increase year on year.", "translate_tts": "We expect the GD Groups profits and profit margins to increase year on year", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:18.578", "mode": "azero-full", "language": "en", "target": "en", "text": "In the long run, we see a positive cycle between our business growth and profitability rather than contradiction. JD's business model is built on a robust supply chain and focused on user experience.", "text_tts": "ocused on user experience", "translate": "In the long run, we see a positive cycle between our business growth and profitability rather than contradiction. JD's business model is built on a robust supply chain and focused on user experience.", "translate_tts": "In the long run we see a positive cycle between our business growth and profitability rather than contradiction JDs business model is built on a robust supply chain and focused on user experience", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:24.475", "mode": "azero-full", "language": "en", "target": "en", "text": "We will make targeted investments in these areas to enhance user satisfaction,", "text_tts": "enhance user satisfaction", "translate": "We will make targeted investments in these areas to enhance user satisfaction,", "translate_tts": "We will make targeted investments in these areas to enhance user satisfaction", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:30.448", "mode": "azero-full", "language": "en", "target": "en", "text": "and strengthen our market position, ultimately achieving long term sustainable profits.", "text_tts": "ustainable profits", "translate": "and strengthen our market position, ultimately achieving long term sustainable profits.", "translate_tts": "and strengthen our market position ultimately achieving long term sustainable profits", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:37.308", "mode": "azero-full", "language": "en", "target": "en", "text": "we're confident in our ability to reach the goal of achieving high single digit profit margin over the long term.", "text_tts": "margin over the long term", "translate": "we're confident in our ability to reach the goal of achieving high single digit profit margin over the long term.", "translate_tts": "were confident in our ability to reach the goal of achieving high single digit profit margin over the long term", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:43:41.768", "mode": "azero-full", "language": "en", "target": "en", "text": "Now what I'm putting on is that simple good sediment here.", "text_tts": "hat Im putting on is that simple good sediment here", "translate": "Now what I'm putting on is that simple good sediment here.", "translate_tts": "Now what Im putting on is that simple good sediment here", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:43:57.577", "mode": "azero-full", "language": "en", "target": "en", "text": "For me, it sounds soon.", "text_tts": "", "translate": "For me, it sounds soon.", "translate_tts": "For me it sounds soon", "is_final": false, "emotion": "😡", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:44:19.954", "mode": "azero-full", "language": "en", "target": "en", "text": "So let me address on your second question about the market competition. In our opinion, China has the world's largest e commerce market.", "text_tts": "worlds largest e commerce market", "translate": "So let me address on your second question about the market competition. In our opinion, China has the world's largest e commerce market.", "translate_tts": "So let me address on your second question about the market competition In our opinion China has the worlds largest e commerce market", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:24.053", "mode": "azero-full", "language": "en", "target": "en", "text": "and the most mature infrastructure to support its continued growth.", "text_tts": "growth", "translate": "and the most mature infrastructure to support its continued growth.", "translate_tts": "and the most mature infrastructure to support its continued growth", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:28.589", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe that this market will keep expanding for a long time.", "text_tts": "for a long time", "translate": "We believe that this market will keep expanding for a long time.", "translate_tts": "We believe that this market will keep expanding for a long time", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:41.569", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, JD Retail's unique and robust one piece supply chain capabilities, combined with our self operated logistic services, form a strong moat for our business success.", "text_tts": "ur business success", "translate": "At the same time, JD Retail's unique and robust one piece supply chain capabilities, combined with our self operated logistic services, form a strong moat for our business success.", "translate_tts": "At the same time JD Retails unique and robust one piece supply chain capabilities combined with our self operated logistic services form a strong moat for our business success", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:44:52.855", "mode": "azero-full", "language": "en", "target": "en", "text": "So these strengths enable us to deliver a superior user experience while excelling while being excel in cost and efficiency.", "text_tts": "el in cost and efficiency", "translate": "So these strengths enable us to deliver a superior user experience while excelling while being excel in cost and efficiency.", "translate_tts": "So these strengths enable us to deliver a superior user experience while excelling while being excel in cost and efficiency", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:38.709", "mode": "azero-full", "language": "en", "target": "en", "text": "So first, um.", "text_tts": "", "translate": "So first, um.", "translate_tts": "So first um", "is_final": false, "emotion": "", "events": "🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:46.073", "mode": "azero-full", "language": "en", "target": "en", "text": "On China's retail market side, particularly the online sector, it offers tremendous opportunities for growth.", "text_tts": "sector it offers tremendous opportunities for growth", "translate": "On China's retail market side, particularly the online sector, it offers tremendous opportunities for growth.", "translate_tts": "On Chinas retail market side particularly the online sector it offers tremendous opportunities for growth", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:49.029", "mode": "azero-full", "language": "en", "target": "en", "text": "So when we examine online penetration,", "text_tts": "online penetration", "translate": "So when we examine online penetration,", "translate_tts": "So when we examine online penetration", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:53.545", "mode": "azero-full", "language": "en", "target": "en", "text": "from the perspective of product categories, user demographics", "text_tts": "of product categories user demographics", "translate": "from the perspective of product categories, user demographics", "translate_tts": "from the perspective of product categories user demographics", "is_final": false, "emotion": "", "events": "📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:56.020", "mode": "azero-full", "language": "en", "target": "en", "text": "and business innovations.", "text_tts": "innovations", "translate": "and business innovations.", "translate_tts": "and business innovations", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:45:58.785", "mode": "azero-full", "language": "en", "target": "en", "text": "there remains significant room for expansion.", "text_tts": "s significant room for expansion", "translate": "there remains significant room for expansion.", "translate_tts": "there remains significant room for expansion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:03.726", "mode": "azero-full", "language": "en", "target": "en", "text": "So there is substantial potential for online penetration in categories", "text_tts": "in categories", "translate": "So there is substantial potential for online penetration in categories", "translate_tts": "So there is substantial potential for online penetration in categories", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:10.984", "mode": "azero-full", "language": "en", "target": "en", "text": "such as supermarket and home goods, where the online sales still have a lot of opportunity to continue to grow.", "text_tts": "to continue to grow", "translate": "such as supermarket and home goods, where the online sales still have a lot of opportunity to continue to grow.", "translate_tts": "such as supermarket and home goods where the online sales still have a lot of opportunity to continue to grow", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:19.312", "mode": "azero-full", "language": "en", "target": "en", "text": "even in some categories like three C products or home appliances, which are traditionally we consider our standard products.", "text_tts": "sider our standard products", "translate": "even in some categories like three C products or home appliances, which are traditionally we consider our standard products.", "translate_tts": "even in some categories like three C products or home appliances which are traditionally we consider our standard products", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:26.037", "mode": "azero-full", "language": "en", "target": "en", "text": "and they already have a high online penetration rate, we continue to see this category is growing online.", "text_tts": "is growing online", "translate": "and they already have a high online penetration rate, we continue to see this category is growing online.", "translate_tts": "and they already have a high online penetration rate we continue to see this category is growing online", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:46:36.312", "mode": "azero-full", "language": "en", "target": "en", "text": "So simultaneously, we are actively developing our offline retail networks for these categories to provide more specialized shopping experience for our users.", "text_tts": "provide more specialized shopping experience for our users", "translate": "So simultaneously, we are actively developing our offline retail networks for these categories to provide more specialized shopping experience for our users.", "translate_tts": "So simultaneously we are actively developing our offline retail networks for these categories to provide more specialized shopping experience for our users", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:00.742", "mode": "azero-full", "language": "en", "target": "en", "text": "so on the demographics.", "text_tts": "", "translate": "so on the demographics.", "translate_tts": "so on the demographics", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:11.040", "mode": "azero-full", "language": "en", "target": "en", "text": "For the young generation, they grow up with online shopping. They're already highly customized, accustomed and reliant on e commerce platforms.", "text_tts": "", "translate": "For the young generation, they grow up with online shopping. They're already highly customized, accustomed and reliant on e commerce platforms.", "translate_tts": "For the young generation they grow up with online shopping Theyre already highly customized accustomed and reliant on e commerce platforms", "is_final": false, "emotion": "😊", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:17.893", "mode": "azero-full", "language": "en", "target": "en", "text": "And now the older generations are also embracing online shopping, creating new opportunities for growth.", "text_tts": "creating new opportunities for growth", "translate": "And now the older generations are also embracing online shopping, creating new opportunities for growth.", "translate_tts": "And now the older generations are also embracing online shopping creating new opportunities for growth", "is_final": false, "emotion": "😊", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:23.025", "mode": "azero-full", "language": "en", "target": "en", "text": "At JD, we have observed strong user growth in both these two user groups.", "text_tts": "wth in both these two user groups", "translate": "At JD, we have observed strong user growth in both these two user groups.", "translate_tts": "At JD we have observed strong user growth in both these two user groups", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:27.376", "mode": "azero-full", "language": "en", "target": "en", "text": "with their growth rates surpassing our overall user base growth.", "text_tts": "rates surpassing our overall user base growth", "translate": "with their growth rates surpassing our overall user base growth.", "translate_tts": "with their growth rates surpassing our overall user base growth", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:47:38.728", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, Wang Shang Shu will insure the Tong Shu Yi took care of you thank you Shully.", "text_tts": "he Tong Shu Yi took care of you thank you Shully", "translate": "Ah, Wang Shang Shu will insure the Tong Shu Yi took care of you thank you Shully.", "translate_tts": "Ah Wang Shang Shu will insure the Tong Shu Yi took care of you thank you Shully", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:47:53.588", "mode": "azero-full", "language": "en", "target": "en", "text": "And additionally, the emergence of new online shopping formats continue to drive increased online penetration. So overall, China's online retail of a physical group is outpacing the broader retail market, as we observe.", "text_tts": "der retail market as we observe", "translate": "And additionally, the emergence of new online shopping formats continue to drive increased online penetration. So overall, China's online retail of a physical group is outpacing the broader retail market, as we observe.", "translate_tts": "And additionally the emergence of new online shopping formats continue to drive increased online penetration So overall Chinas online retail of a physical group is outpacing the broader retail market as we observe", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:06.461", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, take a pinpile culture management, you know.", "text_tts": "you know", "translate": "Ah, take a pinpile culture management, you know.", "translate_tts": "Ah take a pinpile culture management you know", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:48:30.603", "mode": "azero-full", "language": "en", "target": "en", "text": "And on this e commerce market competition landscape,", "text_tts": "", "translate": "And on this e commerce market competition landscape,", "translate_tts": "And on this e commerce market competition landscape", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:48:42.483", "mode": "azero-full", "language": "en", "target": "en", "text": "We see China's e commerce industry is vast and dynamic with room for various players employing different models, features and competitive advantages.", "text_tts": "s and competitive advantages", "translate": "We see China's e commerce industry is vast and dynamic with room for various players employing different models, features and competitive advantages.", "translate_tts": "We see Chinas e commerce industry is vast and dynamic with room for various players employing different models features and competitive advantages", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:48.858", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe that the essence of retail will always boil down to two fundamental questions.", "text_tts": "boil down to two fundamental questions", "translate": "We believe that the essence of retail will always boil down to two fundamental questions.", "translate_tts": "We believe that the essence of retail will always boil down to two fundamental questions", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:48:54.892", "mode": "azero-full", "language": "en", "target": "en", "text": "that are how to enhance user experience and how to achieve win win outcomes with partners.", "text_tts": "to achieve win win outcomes with partners", "translate": "that are how to enhance user experience and how to achieve win win outcomes with partners.", "translate_tts": "that are how to enhance user experience and how to achieve win win outcomes with partners", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:03.880", "mode": "azero-full", "language": "en", "target": "en", "text": "At jd dot com comma we are committed to these long term goals by continuously optimizing our cost, efficiency and user experience.", "text_tts": "zing our cost efficiency and user experience", "translate": "At jd dot com comma we are committed to these long term goals by continuously optimizing our cost, efficiency and user experience.", "translate_tts": "At jd dot com comma we are committed to these long term goals by continuously optimizing our cost efficiency and user experience", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:42.160", "mode": "azero-full", "language": "en", "target": "en", "text": "uh Fajat Ho Do Shore Din Sheng the Shin To Hai Shi To Maxising Doc", "text_tts": "", "translate": "uh Fajat Ho Do Shore Din Sheng the Shin To Hai Shi To Maxising Doc", "translate_tts": "uh Fajat Ho Do Shore Din Sheng the Shin To Hai Shi To Maxising Doc", "is_final": false, "emotion": "", "events": "👩📯📞🌠💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:45.742", "mode": "azero-full", "language": "en", "target": "en", "text": "So J D's key differentiate ah, differentiators.", "text_tts": "Ds key differentiate ah differentiators", "translate": "So J D's key differentiate ah, differentiators.", "translate_tts": "So J Ds key differentiate ah differentiators", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:49:55.320", "mode": "azero-full", "language": "en", "target": "en", "text": "separate us from others are our cost efficiency and user experience driven by our one P retail business and our self operated logistic services.", "text_tts": "our self operated logistic services", "translate": "separate us from others are our cost efficiency and user experience driven by our one P retail business and our self operated logistic services.", "translate_tts": "separate us from others are our cost efficiency and user experience driven by our one P retail business and our self operated logistic services", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:09.812", "mode": "azero-full", "language": "en", "target": "en", "text": "And over the past year, we've seen we have intensified our efforts to strengthen our supply chain capabilities and enhance our user experience. And in Q two, we continue to see double digit user growth led by our", "text_tts": "th led by our", "translate": "And over the past year, we've seen we have intensified our efforts to strengthen our supply chain capabilities and enhance our user experience. And in Q two, we continue to see double digit user growth led by our", "translate_tts": "And over the past year weve seen we have intensified our efforts to strengthen our supply chain capabilities and enhance our user experience And in Q two we continue to see double digit user growth led by our", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:15.618", "mode": "azero-full", "language": "en", "target": "en", "text": "code users and long term core users with over two years of engagement with us.", "text_tts": "th over two years of engagement with us", "translate": "code users and long term core users with over two years of engagement with us.", "translate_tts": "code users and long term core users with over two years of engagement with us", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:19.344", "mode": "azero-full", "language": "en", "target": "en", "text": "and users shopping frequency also maintained a double digit growth", "text_tts": "it growth", "translate": "and users shopping frequency also maintained a double digit growth", "translate_tts": "and users shopping frequency also maintained a double digit growth", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:25.778", "mode": "azero-full", "language": "en", "target": "en", "text": "So overall, we are confident on China's e commerce market growth. Thank you.", "text_tts": "market growth Thank you", "translate": "So overall, we are confident on China's e commerce market growth. Thank you.", "translate_tts": "So overall we are confident on Chinas e commerce market growth Thank you", "is_final": false, "emotion": "😊", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:50:28.729", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Ronald, uh next question please.", "text_tts": "uh next question please", "translate": "Thank you, Ronald, uh next question please.", "translate_tts": "Thank you Ronald uh next question please", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:50:32.671", "mode": "azero-full", "language": "en", "target": "en", "text": "Our next question comes from Alicia Yapod City Group.", "text_tts": "comes from Alicia Yapod City Group", "translate": "Our next question comes from Alicia Yapod City Group.", "translate_tts": "Our next question comes from Alicia Yapod City Group", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:50:35.068", "mode": "azero-full", "language": "en", "target": "en", "text": "and hello.", "text_tts": "and hello", "translate": "and hello.", "translate_tts": "and hello", "is_final": false, "emotion": "😊", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:50:40.851", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you. Wang Shang Hao Wani Ten. She says just order twenty one.", "text_tts": "Wang Shang Hao Wani Ten She says just order twenty one", "translate": "Thank you. Wang Shang Hao Wani Ten. She says just order twenty one.", "translate_tts": "Thank you Wang Shang Hao Wani Ten She says just order twenty one", "is_final": false, "emotion": "😊", "events": "👃👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:50:42.726", "mode": "azero-full", "language": "en", "target": "en", "text": "the younger one she eager should um.", "text_tts": "younger one she eager should um", "translate": "the younger one she eager should um.", "translate_tts": "the younger one she eager should um", "is_final": false, "emotion": "", "events": "📞🌠💬👂👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:52:00.801", "mode": "azero-full", "language": "en", "target": "en", "text": "Two questions. First is that given the latest announcement of central government support of the push forward, the appliance trade in initiative, and how and what are JV's plans on cooperating with the local government and also the", "text_tts": "with the local government and also the", "translate": "Two questions. First is that given the latest announcement of central government support of the push forward, the appliance trade in initiative, and how and what are JV's plans on cooperating with the local government and also the", "translate_tts": "Two questions First is that given the latest announcement of central government support of the push forward the appliance trade in initiative and how and what are JVs plans on cooperating with the local government and also the", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alicia Yap (Citigroup Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:52:01.964", "mode": "azero-full", "language": "en", "target": "en", "text": "Suppliers.", "text_tts": "Suppliers", "translate": "Suppliers.", "translate_tts": "Suppliers", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alicia Yap (Citigroup Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:52:16.225", "mode": "azero-full", "language": "en", "target": "en", "text": "understood that JD has been participating and facilitating the trade in process during the normal routine demand. How much incremental or what can we expect from the later push of the central government to translate", "text_tts": "sh of the central government to translate", "translate": "understood that JD has been participating and facilitating the trade in process during the normal routine demand. How much incremental or what can we expect from the later push of the central government to translate", "translate_tts": "understood that JD has been participating and facilitating the trade in process during the normal routine demand How much incremental or what can we expect from the later push of the central government to translate", "is_final": false, "emotion": "", "events": "🤖🗣👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alicia Yap (Citigroup Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:52:20.170", "mode": "azero-full", "language": "en", "target": "en", "text": "to the JD's top line growth in the coming quarters.", "text_tts": "JDs top line growth in the coming quarters", "translate": "to the JD's top line growth in the coming quarters.", "translate_tts": "to the JDs top line growth in the coming quarters", "is_final": false, "emotion": "", "events": "👩📯📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alicia Yap (Citigroup Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:52:34.634", "mode": "azero-full", "language": "en", "target": "en", "text": "And then second question, in light of the soft consumption sentiment, will JD shift more focus to enhance the FNCG SKU offering with the innovative pricing promotion to boost the", "text_tts": "n to boost the", "translate": "And then second question, in light of the soft consumption sentiment, will JD shift more focus to enhance the FNCG SKU offering with the innovative pricing promotion to boost the", "translate_tts": "And then second question in light of the soft consumption sentiment will JD shift more focus to enhance the FNCG SKU offering with the innovative pricing promotion to boost the", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alicia Yap (Citigroup Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:52:41.822", "mode": "azero-full", "language": "en", "target": "en", "text": "in demand for the FMCG product given the product is actually more resilient into the weak economy? Thank you.", "text_tts": "Thank you", "translate": "in demand for the FMCG product given the product is actually more resilient into the weak economy? Thank you.", "translate_tts": "in demand for the FMCG product given the product is actually more resilient into the weak economy Thank you", "is_final": false, "emotion": "", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Alicia Yap (Citigroup Analyst)", "text_emotion": "sadness"} +{"timestamp": "2025-07-17 03:52:45.485", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, since Alicia doesn't here.", "text_tts": "ince Alicia doesnt here", "translate": "Ah, since Alicia doesn't here.", "translate_tts": "Ah since Alicia doesnt here", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:53:18.068", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, Alicia, for your question. So from our AJD's experience has shown that promoting trade ins is an effective way to boost", "text_tts": "de ins is an effective way to boost", "translate": "Thank you, Alicia, for your question. So from our AJD's experience has shown that promoting trade ins is an effective way to boost", "translate_tts": "Thank you Alicia for your question So from our AJDs experience has shown that promoting trade ins is an effective way to boost", "is_final": false, "emotion": "😊", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:31.718", "mode": "azero-full", "language": "en", "target": "en", "text": "big ticket consumption. We have been actively implementing our relevant initiative for some time and building strong partnerships with our brand partners and accumulating valuable experience in this aspect.", "text_tts": "is aspect", "translate": "big ticket consumption. We have been actively implementing our relevant initiative for some time and building strong partnerships with our brand partners and accumulating valuable experience in this aspect.", "translate_tts": "big ticket consumption We have been actively implementing our relevant initiative for some time and building strong partnerships with our brand partners and accumulating valuable experience in this aspect", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:53:40.282", "mode": "azero-full", "language": "en", "target": "en", "text": "We highly support and welcome the government's support in promoting trade ins and other measures to stimulate consumption.", "text_tts": "s to stimulate consumption", "translate": "We highly support and welcome the government's support in promoting trade ins and other measures to stimulate consumption.", "translate_tts": "We highly support and welcome the governments support in promoting trade ins and other measures to stimulate consumption", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:14.276", "mode": "azero-full", "language": "en", "target": "en", "text": "And on the policy level, as you mentioned, that in the end of July, the NDRC has issued supportive policies on the trade in services and home appliances. It's a key area eligible for these supportive measures.", "text_tts": "key area eligible for these supportive measures", "translate": "And on the policy level, as you mentioned, that in the end of July, the NDRC has issued supportive policies on the trade in services and home appliances. It's a key area eligible for these supportive measures.", "translate_tts": "And on the policy level as you mentioned that in the end of July the NDRC has issued supportive policies on the trade in services and home appliances Its a key area eligible for these supportive measures", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:18.007", "mode": "azero-full", "language": "en", "target": "en", "text": "And we expect certain policies will be rolled out very soon.", "text_tts": "soon", "translate": "And we expect certain policies will be rolled out very soon.", "translate_tts": "And we expect certain policies will be rolled out very soon", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:54:31.743", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, Jiti, I shouldn't have na shouldn't have seen seen your friends.", "text_tts": "ve seen seen your friends", "translate": "Ah, Jiti, I shouldn't have na shouldn't have seen seen your friends.", "translate_tts": "Ah Jiti I shouldnt have na shouldnt have seen seen your friends", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:55:05.224", "mode": "azero-full", "language": "en", "target": "en", "text": "So currently for the implementation, we have been working with the local governments and various brands", "text_tts": "ious brands", "translate": "So currently for the implementation, we have been working with the local governments and various brands", "translate_tts": "So currently for the implementation we have been working with the local governments and various brands", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:10.800", "mode": "azero-full", "language": "en", "target": "en", "text": "to carry out the implementation of these supportive policies and subsidies.", "text_tts": "e policies and subsidies", "translate": "to carry out the implementation of these supportive policies and subsidies.", "translate_tts": "to carry out the implementation of these supportive policies and subsidies", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:21.201", "mode": "azero-full", "language": "en", "target": "en", "text": "And since the release of the trade in actions in action plan in March, we have been establishing partnerships with various provinces and city governments", "text_tts": "nces and city governments", "translate": "And since the release of the trade in actions in action plan in March, we have been establishing partnerships with various provinces and city governments", "translate_tts": "And since the release of the trade in actions in action plan in March we have been establishing partnerships with various provinces and city governments", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:35.542", "mode": "azero-full", "language": "en", "target": "en", "text": "And we have been selected as the designated platform to distribute government subsidies and applying them to products that meet the policy criteria. And so far, our cooperation models and promotional", "text_tts": "ur cooperation models and promotional", "translate": "And we have been selected as the designated platform to distribute government subsidies and applying them to products that meet the policy criteria. And so far, our cooperation models and promotional", "translate_tts": "And we have been selected as the designated platform to distribute government subsidies and applying them to products that meet the policy criteria And so far our cooperation models and promotional", "is_final": false, "emotion": "🤢", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:36.442", "mode": "azero-full", "language": "en", "target": "en", "text": "Efforts.", "text_tts": "Efforts", "translate": "Efforts.", "translate_tts": "Efforts", "is_final": false, "emotion": "", "events": "👃👂🤒🤧🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:38.911", "mode": "azero-full", "language": "en", "target": "en", "text": "have yielded some positive results.", "text_tts": "some positive results", "translate": "have yielded some positive results.", "translate_tts": "have yielded some positive results", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:55:42.971", "mode": "azero-full", "language": "en", "target": "en", "text": "Number three is the Donald syndrome to Thailand woman. Yeah, who is like Guwang.", "text_tts": "the Donald syndrome to Thailand woman Yeah who is like Guwang", "translate": "Number three is the Donald syndrome to Thailand woman. Yeah, who is like Guwang.", "translate_tts": "Number three is the Donald syndrome to Thailand woman Yeah who is like Guwang", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:55:57.525", "mode": "azero-full", "language": "en", "target": "en", "text": "hold tight don't hold title to pay.", "text_tts": "", "translate": "hold tight don't hold title to pay.", "translate_tts": "hold tight dont hold title to pay", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:56:12.687", "mode": "azero-full", "language": "en", "target": "en", "text": "And with the central government's recent policy announcement, we will build on our solid collaboration foundation with the governments and partners to further collaborate on the treaty initiatives, helping distribute subsidies to the local", "text_tts": "atives helping distribute subsidies to the local", "translate": "And with the central government's recent policy announcement, we will build on our solid collaboration foundation with the governments and partners to further collaborate on the treaty initiatives, helping distribute subsidies to the local", "translate_tts": "And with the central governments recent policy announcement we will build on our solid collaboration foundation with the governments and partners to further collaborate on the treaty initiatives helping distribute subsidies to the local", "is_final": false, "emotion": "😊", "events": "👩📯🤖🗣", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:21.477", "mode": "azero-full", "language": "en", "target": "en", "text": "for consumers both on the system level, on the processes level, we are very ready, for example, with the technical back ends and on every front.", "text_tts": "d on every front", "translate": "for consumers both on the system level, on the processes level, we are very ready, for example, with the technical back ends and on every front.", "translate_tts": "for consumers both on the system level on the processes level we are very ready for example with the technical back ends and on every front", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:37.600", "mode": "azero-full", "language": "en", "target": "en", "text": "Great to have a good headache.", "text_tts": "", "translate": "Great to have a good headache.", "translate_tts": "Great to have a good headache", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:51.870", "mode": "azero-full", "language": "en", "target": "en", "text": "not only our collaboration online, we are also leveraging our offline presences, including our JD's home appliances experience stores, chain stores for home appliances to provide", "text_tts": "r home appliances to provide", "translate": "not only our collaboration online, we are also leveraging our offline presences, including our JD's home appliances experience stores, chain stores for home appliances to provide", "translate_tts": "not only our collaboration online we are also leveraging our offline presences including our JDs home appliances experience stores chain stores for home appliances to provide", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:56:56.911", "mode": "azero-full", "language": "en", "target": "en", "text": "kinds of services and the trade in promotions to our consumers across the country.", "text_tts": "ons to our consumers across the country", "translate": "kinds of services and the trade in promotions to our consumers across the country.", "translate_tts": "kinds of services and the trade in promotions to our consumers across the country", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:13.921", "mode": "azero-full", "language": "en", "target": "en", "text": "Come on, that's the installation champion.", "text_tts": "", "translate": "Come on, that's the installation champion.", "translate_tts": "Come on thats the installation champion", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:57:20.779", "mode": "azero-full", "language": "en", "target": "en", "text": "At the same time, we have partnered with a brand to launch JD home appliance trade in eye lines.", "text_tts": "eye lines", "translate": "At the same time, we have partnered with a brand to launch JD home appliance trade in eye lines.", "translate_tts": "At the same time we have partnered with a brand to launch JD home appliance trade in eye lines", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:28.283", "mode": "azero-full", "language": "en", "target": "en", "text": "and introducing our trade in subsidy activities across twenty provinces and cities. And through these islands,", "text_tts": "se islands", "translate": "and introducing our trade in subsidy activities across twenty provinces and cities. And through these islands,", "translate_tts": "and introducing our trade in subsidy activities across twenty provinces and cities And through these islands", "is_final": false, "emotion": "😊", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:33.948", "mode": "azero-full", "language": "en", "target": "en", "text": "we can offer cost saving products and convenience services to our customers in different regions.", "text_tts": "rvices to our customers in different regions", "translate": "we can offer cost saving products and convenience services to our customers in different regions.", "translate_tts": "we can offer cost saving products and convenience services to our customers in different regions", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:57:55.443", "mode": "azero-full", "language": "en", "target": "en", "text": "Yeah.", "text_tts": "", "translate": "Yeah.", "translate_tts": "Yeah", "is_final": false, "emotion": "🤢", "events": "🤒🤧👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:08.251", "mode": "azero-full", "language": "en", "target": "en", "text": "His song.", "text_tts": "", "translate": "His song.", "translate_tts": "His song", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:13.642", "mode": "azero-full", "language": "en", "target": "en", "text": "And to circle back to your question from our business perspective,", "text_tts": "business perspective", "translate": "And to circle back to your question from our business perspective,", "translate_tts": "And to circle back to your question from our business perspective", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:16.461", "mode": "azero-full", "language": "en", "target": "en", "text": "This time the", "text_tts": "me the", "translate": "This time the", "translate_tts": "This time the", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:19.245", "mode": "azero-full", "language": "en", "target": "en", "text": "the release of the new our policies,", "text_tts": "the new our policies", "translate": "the release of the new our policies,", "translate_tts": "the release of the new our policies", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:31.789", "mode": "azero-full", "language": "en", "target": "en", "text": "We do expect this will be effective to drive the growth of our home appliance industry and for jd dot com comma it will provide certain incremental. And we anticipate that the sales", "text_tts": "at the sales", "translate": "We do expect this will be effective to drive the growth of our home appliance industry and for jd dot com comma it will provide certain incremental. And we anticipate that the sales", "translate_tts": "We do expect this will be effective to drive the growth of our home appliance industry and for jd dot com comma it will provide certain incremental And we anticipate that the sales", "is_final": false, "emotion": "😊", "events": "⌨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:36.200", "mode": "azero-full", "language": "en", "target": "en", "text": "share from trading ins on JD platform will increase in the near future.", "text_tts": "ll increase in the near future", "translate": "share from trading ins on JD platform will increase in the near future.", "translate_tts": "share from trading ins on JD platform will increase in the near future", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:50.231", "mode": "azero-full", "language": "en", "target": "en", "text": "And we will also leverage the trading service our trading service capabilities on the systems, on the processes to maximize this opportunity to implement relevant measures and working alongside local governments and", "text_tts": "", "translate": "And we will also leverage the trading service our trading service capabilities on the systems, on the processes to maximize this opportunity to implement relevant measures and working alongside local governments and", "translate_tts": "And we will also leverage the trading service our trading service capabilities on the systems on the processes to maximize this opportunity to implement relevant measures and working alongside local governments and", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:53.937", "mode": "azero-full", "language": "en", "target": "en", "text": "factors to further stimulate home appliance consumption.", "text_tts": "further stimulate home appliance consumption", "translate": "factors to further stimulate home appliance consumption.", "translate_tts": "factors to further stimulate home appliance consumption", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 03:58:54.627", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "😊", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Sandy (CEO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:55.033", "mode": "azero-full", "language": "en", "target": "en", "text": "mm", "text_tts": "mm", "translate": "mm", "translate_tts": "mm", "is_final": false, "emotion": "😊", "events": "🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:58:58.855", "mode": "azero-full", "language": "en", "target": "en", "text": "Like that, how can you eat ah Shanghai Pin Late Aventina?", "text_tts": "that how can you eat ah Shanghai Pin Late Aventina", "translate": "Like that, how can you eat ah Shanghai Pin Late Aventina?", "translate_tts": "Like that how can you eat ah Shanghai Pin Late Aventina", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:09.761", "mode": "azero-full", "language": "en", "target": "en", "text": "take a pizzerian kind of zungja.", "text_tts": "", "translate": "take a pizzerian kind of zungja.", "translate_tts": "take a pizzerian kind of zungja", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:10.478", "mode": "azero-full", "language": "en", "target": "en", "text": "No.", "text_tts": "No", "translate": "No.", "translate_tts": "No", "is_final": false, "emotion": "😔", "events": "👃👂🏠🔊🤒🤧", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:40.581", "mode": "azero-full", "language": "en", "target": "en", "text": "Don't sit away and don't do other things that don't leave.", "text_tts": "", "translate": "Don't sit away and don't do other things that don't leave.", "translate_tts": "Dont sit away and dont do other things that dont leave", "is_final": false, "emotion": "", "events": "📞🌠👩📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 03:59:54.578", "mode": "azero-full", "language": "en", "target": "en", "text": "And so for the second question on supermarket category, we've made some good progress in enhancing our operational capabilities in the supermarket categories, and it has resulted some healthy revenue growth.", "text_tts": "ealthy revenue growth", "translate": "And so for the second question on supermarket category, we've made some good progress in enhancing our operational capabilities in the supermarket categories, and it has resulted some healthy revenue growth.", "translate_tts": "And so for the second question on supermarket category weve made some good progress in enhancing our operational capabilities in the supermarket categories and it has resulted some healthy revenue growth", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:03.586", "mode": "azero-full", "language": "en", "target": "en", "text": "And despite intense competition, and you see this supermarket category is very decentralized and dispersed across the market,", "text_tts": "across the market", "translate": "And despite intense competition, and you see this supermarket category is very decentralized and dispersed across the market,", "translate_tts": "And despite intense competition and you see this supermarket category is very decentralized and dispersed across the market", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:14.001", "mode": "azero-full", "language": "en", "target": "en", "text": "Looking at our operational improvements, we still have very strong confidence in the long term potential of this category. And by leveraging JD's unique strengths,", "text_tts": "hs", "translate": "Looking at our operational improvements, we still have very strong confidence in the long term potential of this category. And by leveraging JD's unique strengths,", "translate_tts": "Looking at our operational improvements we still have very strong confidence in the long term potential of this category And by leveraging JDs unique strengths", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:26.380", "mode": "azero-full", "language": "en", "target": "en", "text": "We believe JD Supermarket will continue to help us to enhance user experience and expand market share. It will serve as a key growth driver for the whole company.", "text_tts": "key growth driver for the whole company", "translate": "We believe JD Supermarket will continue to help us to enhance user experience and expand market share. It will serve as a key growth driver for the whole company.", "translate_tts": "We believe JD Supermarket will continue to help us to enhance user experience and expand market share It will serve as a key growth driver for the whole company", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:00:30.737", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay, uh, thank you Alicia. Let's have the last question please.", "text_tts": "you Alicia Lets have the last question please", "translate": "Okay, uh, thank you Alicia. Let's have the last question please.", "translate_tts": "Okay uh thank you Alicia Lets have the last question please", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Conference Operator", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:34.501", "mode": "azero-full", "language": "en", "target": "en", "text": "Your next question comes from Thomas Strong with Jeffreys.", "text_tts": "comes from Thomas Strong with Jeffreys", "translate": "Your next question comes from Thomas Strong with Jeffreys.", "translate_tts": "Your next question comes from Thomas Strong with Jeffreys", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thomas Strong (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:00:47.522", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah, somehow it's like one each tongue, it's all about the tea when what the tea government tea is that one each tongue ah, one each way liking me and gongsi and me, high or even nutritional tongue bar.", "text_tts": "omehow its like one each tongue its all about the tea when what the tea government tea is that one each tongue ah one each way liking me and gongsi and me high or even nutritional tongue bar", "translate": "Ah, somehow it's like one each tongue, it's all about the tea when what the tea government tea is that one each tongue ah, one each way liking me and gongsi and me, high or even nutritional tongue bar.", "translate_tts": "Ah somehow its like one each tongue its all about the tea when what the tea government tea is that one each tongue ah one each way liking me and gongsi and me high or even nutritional tongue bar", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thomas Strong (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:08.235", "mode": "azero-full", "language": "en", "target": "en", "text": "Thanks management for taking my question. My first question is about earnings outlook. Can management share your view about the trend in earnings and margins outlook over the next few years?", "text_tts": "d margins outlook over the next few years", "translate": "Thanks management for taking my question. My first question is about earnings outlook. Can management share your view about the trend in earnings and margins outlook over the next few years?", "translate_tts": "Thanks management for taking my question My first question is about earnings outlook Can management share your view about the trend in earnings and margins outlook over the next few years", "is_final": false, "emotion": "", "events": "🤖🗣👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thomas Strong (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:17.158", "mode": "azero-full", "language": "en", "target": "en", "text": "And my second question is about shareholders return. Can management share your latest supports about share repurchase and dividends? Thank you.", "text_tts": "t share repurchase and dividends Thank you", "translate": "And my second question is about shareholders return. Can management share your latest supports about share repurchase and dividends? Thank you.", "translate_tts": "And my second question is about shareholders return Can management share your latest supports about share repurchase and dividends Thank you", "is_final": false, "emotion": "", "events": "🤖🗣👨📯💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Thomas Strong (Jefferies Analyst)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:28.066", "mode": "azero-full", "language": "en", "target": "en", "text": "uh should went think the Li Rung were the turn jug.", "text_tts": "ung were the turn jug", "translate": "uh should went think the Li Rung were the turn jug.", "translate_tts": "uh should went think the Li Rung were the turn jug", "is_final": false, "emotion": "", "events": "🏠🔊📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:33.342", "mode": "azero-full", "language": "en", "target": "en", "text": "I want to make your seasonal daughter throughout the life and show pink hygiene tag.", "text_tts": "your seasonal daughter throughout the life and show pink hygiene tag", "translate": "I want to make your seasonal daughter throughout the life and show pink hygiene tag.", "translate_tts": "I want to make your seasonal daughter throughout the life and show pink hygiene tag", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:38.026", "mode": "azero-full", "language": "en", "target": "en", "text": "Ping Le mix. Yeah, Hao Hao Girl Ping Le Dian Lee the Xinjiang.", "text_tts": "e mix Yeah Hao Hao Girl Ping Le Dian Lee the Xinjiang", "translate": "Ping Le mix. Yeah, Hao Hao Girl Ping Le Dian Lee the Xinjiang.", "translate_tts": "Ping Le mix Yeah Hao Hao Girl Ping Le Dian Lee the Xinjiang", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👨📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:01:46.349", "mode": "azero-full", "language": "en", "target": "en", "text": "And thank you, Thomas. To answer your question, our mid to long term goal to achieve a profit margin in high single digits", "text_tts": "in high single digits", "translate": "And thank you, Thomas. To answer your question, our mid to long term goal to achieve a profit margin in high single digits", "translate_tts": "And thank you Thomas To answer your question our mid to long term goal to achieve a profit margin in high single digits", "is_final": false, "emotion": "😰", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:50.435", "mode": "azero-full", "language": "en", "target": "en", "text": "and we are optimistic about reaching this target.", "text_tts": "optimistic about reaching this target", "translate": "and we are optimistic about reaching this target.", "translate_tts": "and we are optimistic about reaching this target", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:01:59.861", "mode": "azero-full", "language": "en", "target": "en", "text": "And our key growth driver includes the growth of our platform ecosystem, category mix optimization and profit margin improvements across", "text_tts": "t margin improvements across", "translate": "And our key growth driver includes the growth of our platform ecosystem, category mix optimization and profit margin improvements across", "translate_tts": "And our key growth driver includes the growth of our platform ecosystem category mix optimization and profit margin improvements across", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:01.733", "mode": "azero-full", "language": "en", "target": "en", "text": "various categories.", "text_tts": "various categories", "translate": "various categories.", "translate_tts": "various categories", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:22.536", "mode": "azero-full", "language": "en", "target": "en", "text": "So for JD Group's Q two net profit", "text_tts": "for JD Groups Q two net profit", "translate": "So for JD Group's Q two net profit", "translate_tts": "So for JD Groups Q two net profit", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:28.613", "mode": "azero-full", "language": "en", "target": "en", "text": "hit a historical high of fourteen point five billion then with a net profit margin of five percent", "text_tts": "ion then with a net profit margin of five percent", "translate": "hit a historical high of fourteen point five billion then with a net profit margin of five percent", "translate_tts": "hit a historical high of fourteen point five billion then with a net profit margin of five percent", "is_final": false, "emotion": "", "events": "👩📯👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:34.594", "mode": "azero-full", "language": "en", "target": "en", "text": "driven largely by improved gross profit margins from enhanced supply chain efficiency.", "text_tts": "m enhanced supply chain efficiency", "translate": "driven largely by improved gross profit margins from enhanced supply chain efficiency.", "translate_tts": "driven largely by improved gross profit margins from enhanced supply chain efficiency", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:40.392", "mode": "azero-full", "language": "en", "target": "en", "text": "and we see significant potential for future for further margin expansion in the long term.", "text_tts": "sion in the long term", "translate": "and we see significant potential for future for further margin expansion in the long term.", "translate_tts": "and we see significant potential for future for further margin expansion in the long term", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:02:58.638", "mode": "azero-full", "language": "en", "target": "en", "text": "And as our business and operational efficiency continue to improve,", "text_tts": "o improve", "translate": "And as our business and operational efficiency continue to improve,", "translate_tts": "And as our business and operational efficiency continue to improve", "is_final": false, "emotion": "", "events": "🏠🔊👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:05.959", "mode": "azero-full", "language": "en", "target": "en", "text": "we believe that we will achieve a high single digit profit margin in the long term.", "text_tts": "single digit profit margin in the long term", "translate": "we believe that we will achieve a high single digit profit margin in the long term.", "translate_tts": "we believe that we will achieve a high single digit profit margin in the long term", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:06.814", "mode": "azero-full", "language": "en", "target": "en", "text": "Ah.", "text_tts": "Ah", "translate": "Ah.", "translate_tts": "Ah", "is_final": false, "emotion": "😔", "events": "📞🌠🏠🔊🤮👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:03:48.534", "mode": "azero-full", "language": "en", "target": "en", "text": "Civi's long term profitability will be anchored by our strong market position and focus on user experience.", "text_tts": "experience", "translate": "Civi's long term profitability will be anchored by our strong market position and focus on user experience.", "translate_tts": "Civis long term profitability will be anchored by our strong market position and focus on user experience", "is_final": false, "emotion": "😊", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:03:57.285", "mode": "azero-full", "language": "en", "target": "en", "text": "By continuously investing in our product, price and service, we're able to enhance users experience and satisfaction.", "text_tts": "erience and satisfaction", "translate": "By continuously investing in our product, price and service, we're able to enhance users experience and satisfaction.", "translate_tts": "By continuously investing in our product price and service were able to enhance users experience and satisfaction", "is_final": false, "emotion": "😊", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:01.062", "mode": "azero-full", "language": "en", "target": "en", "text": "so as to drive up our GMV growth to expand market share.", "text_tts": "market share", "translate": "so as to drive up our GMV growth to expand market share.", "translate_tts": "so as to drive up our GMV growth to expand market share", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:09.655", "mode": "azero-full", "language": "en", "target": "en", "text": "And by leveraging our increasing scale and market share, we further improve our supply chain efficiency, which in turn will boost", "text_tts": "ncy which in turn will boost", "translate": "And by leveraging our increasing scale and market share, we further improve our supply chain efficiency, which in turn will boost", "translate_tts": "And by leveraging our increasing scale and market share we further improve our supply chain efficiency which in turn will boost", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:11.839", "mode": "azero-full", "language": "en", "target": "en", "text": "healthy profit growth.", "text_tts": "healthy profit growth", "translate": "healthy profit growth.", "translate_tts": "healthy profit growth", "is_final": false, "emotion": "", "events": "📞🌠👩📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:14.449", "mode": "azero-full", "language": "en", "target": "en", "text": "allowing us to reinvest,", "text_tts": "reinvest", "translate": "allowing us to reinvest,", "translate_tts": "allowing us to reinvest", "is_final": false, "emotion": "", "events": "📞🌠👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:17.471", "mode": "azero-full", "language": "en", "target": "en", "text": "to reinvest and enhance user experience.", "text_tts": "enhance user experience", "translate": "to reinvest and enhance user experience.", "translate_tts": "to reinvest and enhance user experience", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:35.191", "mode": "azero-full", "language": "en", "target": "en", "text": "ah, teaching child with that like like literally the teacher no chance like can't no think normal literally should create that alcohol or should think that.", "text_tts": "ke like literally the teacher no chance like cant no think normal literally should create that alcohol or should think that", "translate": "ah, teaching child with that like like literally the teacher no chance like can't no think normal literally should create that alcohol or should think that.", "translate_tts": "ah teaching child with that like like literally the teacher no chance like cant no think normal literally should create that alcohol or should think that", "is_final": false, "emotion": "", "events": "👨📯📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:37.549", "mode": "azero-full", "language": "en", "target": "en", "text": "So, um, to summary.", "text_tts": "So um to summary", "translate": "So, um, to summary.", "translate_tts": "So um to summary", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:04:48.377", "mode": "azero-full", "language": "en", "target": "en", "text": "Jidi's profitability has ample room for growth, driven by an improved driven by higher three P contributions and improved category mix.", "text_tts": "three P contributions and improved category mix", "translate": "Jidi's profitability has ample room for growth, driven by an improved driven by higher three P contributions and improved category mix.", "translate_tts": "Jidis profitability has ample room for growth driven by an improved driven by higher three P contributions and improved category mix", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:04:57.012", "mode": "azero-full", "language": "en", "target": "en", "text": "and margin potential within each category. So our long term profit margin target remains set in the high single digits.", "text_tts": "set in the high single digits", "translate": "and margin potential within each category. So our long term profit margin target remains set in the high single digits.", "translate_tts": "and margin potential within each category So our long term profit margin target remains set in the high single digits", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:01.557", "mode": "azero-full", "language": "en", "target": "en", "text": "um one you could don't could about the one tier.", "text_tts": "one you could dont could about the one tier", "translate": "um one you could don't could about the one tier.", "translate_tts": "um one you could dont could about the one tier", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:18.389", "mode": "azero-full", "language": "en", "target": "en", "text": "Hello, ten Barbas. This is Joan Gooda ADS.", "text_tts": "bas This is Joan Gooda ADS", "translate": "Hello, ten Barbas. This is Joan Gooda ADS.", "translate_tts": "Hello ten Barbas This is Joan Gooda ADS", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:24.008", "mode": "azero-full", "language": "en", "target": "en", "text": "Now, send down your teacher, Arling Arsenian, Semi, essentially Yulio Tongku should have been just to the end.", "text_tts": "her Arling Arsenian Semi essentially Yulio Tongku should have been just to the end", "translate": "Now, send down your teacher, Arling Arsenian, Semi, essentially Yulio Tongku should have been just to the end.", "translate_tts": "Now send down your teacher Arling Arsenian Semi essentially Yulio Tongku should have been just to the end", "is_final": false, "emotion": "", "events": "📞🌠👨📯🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:05:38.986", "mode": "azero-full", "language": "en", "target": "en", "text": "And on the return to shareholders, we remain committed to return to shareholders. And for Q two, we repurchased approximately two point one billion USD worth of shares across the US and Hong Kong stock", "text_tts": "on USD worth of shares across the US and Hong Kong stock", "translate": "And on the return to shareholders, we remain committed to return to shareholders. And for Q two, we repurchased approximately two point one billion USD worth of shares across the US and Hong Kong stock", "translate_tts": "And on the return to shareholders we remain committed to return to shareholders And for Q two we repurchased approximately two point one billion USD worth of shares across the US and Hong Kong stock", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:39.369", "mode": "azero-full", "language": "en", "target": "en", "text": "Okay.", "text_tts": "Okay", "translate": "Okay.", "translate_tts": "Okay", "is_final": false, "emotion": "", "events": "👃👂🤒🤧🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:05:54.050", "mode": "azero-full", "language": "en", "target": "en", "text": "equivalent to one hundred thirty seven million ordinary shares or sixty eight point four million ADS, representing approximately four point five percent of our outstanding shares as of march thirty first, twenty twenty four.", "text_tts": "percent of our outstanding shares as of march thirty first twenty twenty four", "translate": "equivalent to one hundred thirty seven million ordinary shares or sixty eight point four million ADS, representing approximately four point five percent of our outstanding shares as of march thirty first, twenty twenty four.", "translate_tts": "equivalent to one hundred thirty seven million ordinary shares or sixty eight point four million ADS representing approximately four point five percent of our outstanding shares as of march thirty first twenty twenty four", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:28.196", "mode": "azero-full", "language": "en", "target": "en", "text": "In the first half of the year, we completed", "text_tts": "eted", "translate": "In the first half of the year, we completed", "translate_tts": "In the first half of the year we completed", "is_final": false, "emotion": "", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:31.963", "mode": "azero-full", "language": "en", "target": "en", "text": "share buybacks totaling three point three billion USD", "text_tts": "totaling three point three billion USD", "translate": "share buybacks totaling three point three billion USD", "translate_tts": "share buybacks totaling three point three billion USD", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:35.310", "mode": "azero-full", "language": "en", "target": "en", "text": "equivalent to two hundred twenty four million ordinary shares", "text_tts": "undred twenty four million ordinary shares", "translate": "equivalent to two hundred twenty four million ordinary shares", "translate_tts": "equivalent to two hundred twenty four million ordinary shares", "is_final": false, "emotion": "", "events": "👃👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:37.920", "mode": "azero-full", "language": "en", "target": "en", "text": "or one hundred and twelve million A D S.", "text_tts": "ne hundred and twelve million A D S", "translate": "or one hundred and twelve million A D S.", "translate_tts": "or one hundred and twelve million A D S", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:44.309", "mode": "azero-full", "language": "en", "target": "en", "text": "accounting for seven point one percent of our total outstanding shares as of the end of twenty twenty three.", "text_tts": "f the end of twenty twenty three", "translate": "accounting for seven point one percent of our total outstanding shares as of the end of twenty twenty three.", "translate_tts": "accounting for seven point one percent of our total outstanding shares as of the end of twenty twenty three", "is_final": false, "emotion": "", "events": "👩📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:58.948", "mode": "azero-full", "language": "en", "target": "en", "text": "Additionally, we completed our one point two billion US dollar annual dividend payment plan in Q two, returning a total of around four point five billion US dollars to shareholders through dividend and payback.", "text_tts": "ars to shareholders through dividend and payback", "translate": "Additionally, we completed our one point two billion US dollar annual dividend payment plan in Q two, returning a total of around four point five billion US dollars to shareholders through dividend and payback.", "translate_tts": "Additionally we completed our one point two billion US dollar annual dividend payment plan in Q two returning a total of around four point five billion US dollars to shareholders through dividend and payback", "is_final": false, "emotion": "", "events": "👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:06:59.876", "mode": "azero-full", "language": "en", "target": "en", "text": "The first half of the year.", "text_tts": "of the year", "translate": "The first half of the year.", "translate_tts": "The first half of the year", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊💬👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:08.638", "mode": "azero-full", "language": "en", "target": "en", "text": "way like who don't the way way woman who is tianting the she's singing way go, mu giao she changshi changshu.", "text_tts": "way way woman who is tianting the shes singing way go mu giao she changshi changshu", "translate": "way like who don't the way way woman who is tianting the she's singing way go, mu giao she changshi changshu.", "translate_tts": "way like who dont the way way woman who is tianting the shes singing way go mu giao she changshi changshu", "is_final": false, "emotion": "", "events": "👨📯📞🌠", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:15.725", "mode": "azero-full", "language": "en", "target": "en", "text": "Yang Ho Ho Gudong Peng Xiang Gong food the", "text_tts": "udong Peng Xiang Gong food the", "translate": "Yang Ho Ho Gudong Peng Xiang Gong food the", "translate_tts": "Yang Ho Ho Gudong Peng Xiang Gong food the", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:16.046", "mode": "azero-full", "language": "en", "target": "en", "text": "Chuckle.", "text_tts": "Chuckle", "translate": "Chuckle.", "translate_tts": "Chuckle", "is_final": false, "emotion": "", "events": "💰👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:19.452", "mode": "azero-full", "language": "en", "target": "en", "text": "for future plan of shareholder returns.", "text_tts": "plan of shareholder returns", "translate": "for future plan of shareholder returns.", "translate_tts": "for future plan of shareholder returns", "is_final": false, "emotion": "", "events": "👃👂🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:07:27.555", "mode": "azero-full", "language": "en", "target": "en", "text": "We will continue our repurchase plan with the goal of gradually reducing the total number of outstanding shares over the long term.", "text_tts": "long term", "translate": "We will continue our repurchase plan with the goal of gradually reducing the total number of outstanding shares over the long term.", "translate_tts": "We will continue our repurchase plan with the goal of gradually reducing the total number of outstanding shares over the long term", "is_final": false, "emotion": "😊", "events": "👃👂", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:36.001", "mode": "azero-full", "language": "en", "target": "en", "text": "We will also maintain dividend payments based on profits, ensuring that shareholders benefit from the company's value creation.", "text_tts": "value creation", "translate": "We will also maintain dividend payments based on profits, ensuring that shareholders benefit from the company's value creation.", "translate_tts": "We will also maintain dividend payments based on profits ensuring that shareholders benefit from the companys value creation", "is_final": false, "emotion": "", "events": "🃏👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:37.526", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you.", "text_tts": "Thank you", "translate": "Thank you.", "translate_tts": "Thank you", "is_final": false, "emotion": "", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Ian Shan (CFO)", "text_emotion": "happiness"} +{"timestamp": "2025-07-17 04:07:48.679", "mode": "azero-full", "language": "en", "target": "en", "text": "We are now approaching the end of the conference call. I will turn the call over to jd dot com comma Shanjiang for closing remarks.", "text_tts": "to jd dot com comma Shanjiang for closing remarks", "translate": "We are now approaching the end of the conference call. I will turn the call over to jd dot com comma Shanjiang for closing remarks.", "translate_tts": "We are now approaching the end of the conference call I will turn the call over to jd dot com comma Shanjiang for closing remarks", "is_final": false, "emotion": "😊", "events": "📞🌠💬👂👩📯", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:03.166", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you, everyone, for joining us on the call today, and thanks for your questions. If you have further questions, please contact me and the IR team. We appreciate your interest in jd dot com comma and we look forward to talking with you again next quarter. Thank you very much.", "text_tts": "next quarter Thank you very much", "translate": "Thank you, everyone, for joining us on the call today, and thanks for your questions. If you have further questions, please contact me and the IR team. We appreciate your interest in jd dot com comma and we look forward to talking with you again next quarter. Thank you very much.", "translate_tts": "Thank you everyone for joining us on the call today and thanks for your questions If you have further questions please contact me and the IR team We appreciate your interest in jd dot com comma and we look forward to talking with you again next quarter Thank you very much", "is_final": false, "emotion": "😊", "events": "📞🌠🏠🔊", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} +{"timestamp": "2025-07-17 04:08:10.590", "mode": "azero-full", "language": "en", "target": "en", "text": "Thank you for your participating in today's conference call. This concludes the presentation. You may now disconnect.", "text_tts": "the presentation You may now disconnect", "translate": "Thank you for your participating in today's conference call. This concludes the presentation. You may now disconnect.", "translate_tts": "Thank you for your participating in todays conference call This concludes the presentation You may now disconnect", "is_final": false, "emotion": "", "events": "", "think": "", "wav_name": "1707dca5-da2c-41e9-9a3f-f3a34211ff55", "embedding": [0.0, 0.0], "reserved": "", "speaker": "Shaun Zhang (Director of Investor Relations)", "text_emotion": "none"} diff --git a/jd/JD.com_NASDAQ_JD_-_Q3_2024_Earnings_Call.mp3 b/jd/JD.com_NASDAQ_JD_-_Q3_2024_Earnings_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..a16cac180abdf0d892782f0141f3decbf2fec357 --- /dev/null +++ b/jd/JD.com_NASDAQ_JD_-_Q3_2024_Earnings_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:2ee5a9016e72b17bd43189b6f513130be0d57d305a1bd999f94de4df6a75044e +size 74722308 diff --git a/jd/JD_JD.com_Inc_Q2_2023_Earnings_Conference_Call.mp3 b/jd/JD_JD.com_Inc_Q2_2023_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..8b832d0262d1f012026f447d02fdd47fd6a36852 --- /dev/null +++ b/jd/JD_JD.com_Inc_Q2_2023_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:c610de9d65c512de0fb640b34063c1793c49392791684f390a9332f7342f6278 +size 60557306 diff --git a/jd/JD_JD.com_Q1_2025_Earnings_Conference_Call.mp3 b/jd/JD_JD.com_Q1_2025_Earnings_Conference_Call.mp3 new file mode 100644 index 0000000000000000000000000000000000000000..9d3c2c492d8d46152181d6294d31e8cd985600a3 --- /dev/null +++ b/jd/JD_JD.com_Q1_2025_Earnings_Conference_Call.mp3 @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:5933067e22bebefda2593c6160927c1e0669c8079e4c522748b871071bbd7372 +size 76427496